Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $3.16 | $15.41 | 32,300 | — | — |
| 2024-12-30 | $3.20 | $15.60 | 23,100 | — | — |
| 2024-12-27 | $3.04 | $14.82 | 20,000 | — | — |
| 2024-12-26 | $3.07 | $14.97 | 11,600 | — | — |
| 2024-12-24 | $3.06 | $14.92 | 20,600 | — | — |
| 2024-12-23 | $3.09 | $15.06 | 31,100 | — | — |
| 2024-12-20 | $3.11 | $15.16 | 77,300 | — | — |
| 2024-12-19 | $2.90 | $14.14 | 20,900 | — | — |
| 2024-12-18 | $2.76 | $13.46 | 54,200 | — | — |
| 2024-12-17 | $2.93 | $14.28 | 14,700 | — | — |
| 2024-12-16 | $3.06 | $14.92 | 57,000 | — | — |
| 2024-12-13 | $3.20 | $15.60 | 24,200 | — | — |
| 2024-12-12 | $3.09 | $15.06 | 19,300 | — | — |
| 2024-12-11 | $3.07 | $14.97 | 10,500 | — | — |
| 2024-12-10 | $3.06 | $14.92 | 58,500 | — | — |
| 2024-12-09 | $3.31 | $16.14 | 166,300 | — | — |
| 2024-12-06 | $2.99 | $14.58 | 11,300 | — | — |
| 2024-12-05 | $2.94 | $14.33 | 13,300 | — | — |
| 2024-12-04 | $2.95 | $14.38 | 25,700 | — | — |
| 2024-12-03 | $3.02 | $14.72 | 53,300 | — | — |
| 2024-12-02 | $3.05 | $14.87 | 130,700 | — | — |
| 2024-11-29 | $2.87 | $13.99 | 34,100 | — | — |
| 2024-11-27 | $2.93 | $14.28 | 116,500 | — | — |
| 2024-11-26 | $2.91 | $14.19 | 27,800 | — | — |
| 2024-11-25 | $2.89 | $14.09 | 74,300 | — | — |
| 2024-11-22 | $2.85 | $13.89 | 90,500 | — | — |
| 2024-11-21 | $2.75 | $13.41 | 14,900 | — | — |
| 2024-11-20 | $2.69 | $13.11 | 16,400 | — | — |
| 2024-11-19 | $2.66 | $12.97 | 30,400 | — | — |
| 2024-11-18 | $2.68 | $13.07 | 18,800 | — | — |
| 2024-11-15 | $2.69 | $13.11 | 28,300 | — | — |
| 2024-11-14 | $2.72 | $13.26 | 27,100 | — | — |
| 2024-11-13 | $2.66 | $12.97 | 12,500 | — | — |
| 2024-11-12 | $2.65 | $12.92 | 32,000 | — | — |
| 2024-11-11 | $2.44 | $11.90 | 64,200 | — | — |
| 2024-11-08 | $2.73 | $13.31 | 45,300 | — | — |
| 2024-11-07 | $2.59 | $12.63 | 4,800 | — | — |
| 2024-11-06 | $2.59 | $12.63 | 65,600 | — | — |
| 2024-11-05 | $2.51 | $12.24 | 17,200 | — | — |
| 2024-11-04 | $2.44 | $11.90 | 5,200 | — | — |
| 2024-11-01 | $2.48 | $12.09 | 12,800 | — | — |
| 2024-10-31 | $2.48 | $12.09 | 3,900 | — | — |
| 2024-10-30 | $2.44 | $11.90 | 4,500 | — | — |
| 2024-10-29 | $2.55 | $12.43 | 5,900 | — | — |
| 2024-10-28 | $2.62 | $12.77 | 51,300 | — | — |
| 2024-10-25 | $2.58 | $12.58 | 12,800 | — | — |
| 2024-10-24 | $2.58 | $12.58 | 58,600 | — | — |
| 2024-10-23 | $2.52 | $12.29 | 27,300 | — | — |
| 2024-10-22 | $2.61 | $12.72 | 26,100 | — | — |
| 2024-10-21 | $2.50 | $12.19 | 26,900 | — | — |
| 2024-10-18 | $2.38 | $11.60 | 23,600 | — | — |
| 2024-10-17 | $2.48 | $12.09 | 31,200 | — | — |
| 2024-10-16 | $2.39 | $11.65 | 35,500 | — | — |
| 2024-10-15 | $2.42 | $11.80 | 32,000 | — | — |
| 2024-10-14 | $2.52 | $12.29 | 95,300 | — | — |
| 2024-10-11 | $2.14 | $10.43 | 11,000 | — | — |
| 2024-10-10 | $2.17 | $10.58 | 4,900 | — | — |
| 2024-10-09 | $2.19 | $10.68 | 31,500 | — | — |
| 2024-10-08 | $2.29 | $11.16 | 2,800 | — | — |
| 2024-10-07 | $2.35 | $11.46 | 12,900 | — | — |
| 2024-10-04 | $2.32 | $11.31 | 6,400 | — | — |
| 2024-10-03 | $2.26 | $11.02 | 18,000 | — | — |
| 2024-10-02 | $2.31 | $11.26 | 19,000 | — | — |
| 2024-10-01 | $2.52 | $12.29 | 31,300 | — | — |
| 2024-09-30 | $2.53 | $12.33 | 47,100 | — | — |
| 2024-09-27 | $2.48 | $12.09 | 99,800 | — | — |
| 2024-09-26 | $2.38 | $11.60 | 18,000 | — | — |
| 2024-09-25 | $2.30 | $11.21 | 44,200 | — | — |
| 2024-09-24 | $2.22 | $10.82 | 20,300 | — | — |
| 2024-09-23 | $2.26 | $11.02 | 23,500 | — | — |
| 2024-09-20 | $2.25 | $10.97 | 188,800 | — | — |
| 2024-09-19 | $2.19 | $10.68 | 16,300 | — | — |
| 2024-09-18 | $2.06 | $10.04 | 65,600 | — | — |
| 2024-09-17 | $2.12 | $10.34 | 101,000 | — | — |
| 2024-09-16 | $1.96 | $9.56 | 4,100 | — | — |
| 2024-09-13 | $2.00 | $9.75 | 12,800 | — | — |
| 2024-09-12 | $1.98 | $9.65 | 6,500 | — | — |
| 2024-09-11 | $1.99 | $9.70 | 3,900 | — | — |
| 2024-09-10 | $1.98 | $9.65 | 19,200 | — | — |
| 2024-09-09 | $2.00 | $9.75 | 20,800 | — | — |
| 2024-09-06 | $1.84 | $8.97 | 15,700 | — | — |
| 2024-09-05 | $1.78 | $8.68 | 1,200 | — | — |
| 2024-09-04 | $1.79 | $8.73 | 19,200 | — | — |
| 2024-09-03 | $1.74 | $8.48 | 6,300 | — | — |
| 2024-08-30 | $1.77 | $8.63 | 5,500 | — | — |
| 2024-08-29 | $1.71 | $8.34 | 1,900 | — | — |
| 2024-08-28 | $1.72 | $8.39 | 7,600 | — | — |
| 2024-08-27 | $1.66 | $8.09 | 2,400 | — | — |
| 2024-08-26 | $1.74 | $8.48 | 2,300 | — | — |
| 2024-08-23 | $1.73 | $8.43 | 3,600 | — | — |
| 2024-08-22 | $1.73 | $8.43 | 8,700 | — | — |
| 2024-08-21 | $1.80 | $8.78 | 14,200 | — | — |
| 2024-08-20 | $1.75 | $8.53 | 4,300 | — | — |
| 2024-08-19 | $1.81 | $8.82 | 16,200 | — | — |
| 2024-08-16 | $1.78 | $8.68 | 21,500 | — | — |
| 2024-08-15 | $1.68 | $8.19 | 8,900 | — | — |
| 2024-08-14 | $1.78 | $8.68 | 68,500 | — | — |
| 2024-08-13 | $1.52 | $7.41 | 35,400 | — | — |
| 2024-08-12 | $1.51 | $7.36 | 2,200 | — | — |
| 2024-08-09 | $1.50 | $7.31 | 21,800 | — | — |
| 2024-08-08 | $1.52 | $7.41 | 25,100 | — | — |
| 2024-08-07 | $1.47 | $7.17 | 64,100 | — | — |
| 2024-08-06 | $1.47 | $7.17 | 12,600 | — | — |
| 2024-08-05 | $1.54 | $7.51 | 18,200 | — | — |
| 2024-08-02 | $1.69 | $8.24 | 10,700 | — | — |
| 2024-08-01 | $1.75 | $8.53 | 8,100 | — | — |
| 2024-07-31 | $1.73 | $8.43 | 6,900 | — | — |
| 2024-07-30 | $1.73 | $8.43 | 4,100 | — | — |
| 2024-07-29 | $1.72 | $8.39 | 2,300 | — | — |
| 2024-07-26 | $1.72 | $8.39 | 2,600 | — | — |
| 2024-07-25 | $1.72 | $8.39 | 7,100 | — | — |
| 2024-07-24 | $1.71 | $8.34 | 50,500 | — | — |
| 2024-07-23 | $1.79 | $8.73 | 5,500 | — | — |
| 2024-07-22 | $1.77 | $8.63 | 12,000 | — | — |
| 2024-07-19 | $1.77 | $8.63 | 16,900 | — | — |
| 2024-07-18 | $1.76 | $8.58 | 30,400 | — | — |
| 2024-07-17 | $1.73 | $8.43 | 67,300 | — | — |
| 2024-07-16 | $1.90 | $9.26 | 522,200 | — | — |
| 2024-07-15 | $1.72 | $8.39 | 13,400 | — | — |
| 2024-07-12 | $1.74 | $8.48 | 8,400 | — | — |
| 2024-07-11 | $1.72 | $8.39 | 900 | — | — |
| 2024-07-10 | $1.71 | $8.34 | 4,100 | — | — |
| 2024-07-09 | $1.73 | $8.43 | 5,100 | — | — |
| 2024-07-08 | $1.70 | $8.29 | 10,700 | — | — |
| 2024-07-05 | $1.67 | $8.14 | 11,800 | — | — |
| 2024-07-03 | $1.74 | $8.48 | 20,100 | — | — |
| 2024-07-02 | $1.72 | $8.39 | 5,900 | — | — |
| 2024-07-01 | $1.73 | $8.43 | 8,600 | — | — |
| 2024-06-28 | $1.74 | $8.48 | 12,100 | — | — |
| 2024-06-27 | $1.74 | $8.48 | 5,300 | — | — |
| 2024-06-26 | $1.67 | $8.14 | 4,500 | — | — |
| 2024-06-25 | $1.66 | $8.09 | 10,600 | — | — |
| 2024-06-24 | $1.72 | $8.39 | 22,900 | — | — |
| 2024-06-21 | $1.79 | $8.73 | 55,600 | — | — |
| 2024-06-20 | $1.57 | $7.65 | 39,800 | — | — |
| 2024-06-18 | $1.62 | $7.90 | 47,600 | — | — |
| 2024-06-17 | $1.77 | $8.63 | 22,500 | — | — |
| 2024-06-14 | $1.80 | $8.78 | 10,200 | — | — |
| 2024-06-13 | $1.82 | $8.87 | 10,300 | — | — |
| 2024-06-12 | $1.84 | $8.97 | 34,300 | — | — |
| 2024-06-11 | $1.87 | $9.12 | 46,600 | — | — |
| 2024-06-10 | $2.05 | $9.99 | 31,400 | — | — |
| 2024-06-07 | $2.07 | $10.09 | 19,700 | — | — |
| 2024-06-06 | $2.22 | $10.82 | 10,400 | — | — |
| 2024-06-05 | $2.37 | $11.55 | 20,500 | — | — |
| 2024-06-04 | $2.29 | $11.16 | 10,100 | — | — |
| 2024-06-03 | $2.28 | $11.12 | 10,700 | — | — |
| 2024-05-31 | $2.22 | $10.82 | 5,500 | — | — |
| 2024-05-30 | $2.11 | $10.29 | 7,300 | — | — |
| 2024-05-29 | $2.13 | $10.38 | 3,400 | — | — |
| 2024-05-28 | $2.07 | $10.09 | 20,400 | — | — |
| 2024-05-24 | $2.17 | $10.58 | 12,300 | — | — |
| 2024-05-23 | $2.20 | $10.73 | 49,600 | — | — |
| 2024-05-22 | $2.42 | $11.80 | 6,700 | — | — |
| 2024-05-21 | $2.49 | $12.14 | 48,900 | — | — |
| 2024-05-20 | $2.41 | $11.75 | 20,500 | — | — |
| 2024-05-17 | $2.30 | $11.21 | 9,500 | — | — |
| 2024-05-16 | $2.34 | $11.41 | 4,300 | — | — |
| 2024-05-15 | $2.38 | $11.60 | 17,300 | — | — |
| 2024-05-14 | $2.31 | $11.26 | 18,900 | — | — |
| 2024-05-13 | $2.21 | $10.77 | 24,900 | — | — |
| 2024-05-10 | $2.10 | $10.24 | 18,300 | — | — |
| 2024-05-09 | $2.19 | $10.68 | 18,000 | — | — |
| 2024-05-08 | $2.42 | $11.80 | 24,800 | — | — |
| 2024-05-07 | $2.42 | $11.80 | 29,600 | — | — |
| 2024-05-06 | $2.32 | $11.31 | 28,900 | — | — |
| 2024-05-03 | $2.32 | $11.31 | 29,800 | — | — |
| 2024-05-02 | $1.98 | $9.65 | 11,200 | — | — |
| 2024-05-01 | $1.97 | $9.60 | 15,000 | — | — |
| 2024-04-30 | $2.02 | $9.85 | 9,300 | — | — |
| 2024-04-29 | $2.03 | $9.90 | 12,300 | — | — |
| 2024-04-26 | $2.02 | $9.85 | 9,300 | — | — |
| 2024-04-25 | $2.01 | $9.80 | 16,500 | — | — |
| 2024-04-24 | $2.06 | $10.04 | 2,500 | — | — |
| 2024-04-23 | $2.08 | $10.14 | 4,700 | — | — |
| 2024-04-22 | $2.09 | $10.19 | 13,300 | — | — |
| 2024-04-19 | $2.10 | $10.24 | 10,800 | — | — |
| 2024-04-18 | $2.14 | $10.43 | 1,000 | — | — |
| 2024-04-17 | $2.12 | $10.34 | 1,100 | — | — |
| 2024-04-16 | $2.08 | $10.14 | 3,800 | — | — |
| 2024-04-15 | $2.10 | $10.24 | 7,200 | — | — |
| 2024-04-12 | $2.17 | $10.58 | 5,000 | — | — |
| 2024-04-11 | $2.18 | $10.63 | 15,700 | — | — |
| 2024-04-10 | $2.21 | $10.77 | 7,800 | — | — |
| 2024-04-09 | $2.17 | $10.58 | 37,400 | — | — |
| 2024-04-08 | $2.05 | $9.99 | 7,600 | — | — |
| 2024-04-05 | $2.06 | $10.04 | 1,000 | — | — |
| 2024-04-04 | $2.11 | $10.29 | 7,400 | — | — |
| 2024-04-03 | $2.15 | $10.48 | 28,300 | — | — |
| 2024-04-02 | $2.12 | $10.34 | 15,000 | — | — |
| 2024-04-01 | $2.12 | $10.34 | 66,300 | — | — |
| 2024-03-28 | $2.11 | $10.29 | 34,600 | — | — |
| 2024-03-27 | $2.10 | $10.24 | 44,200 | — | — |
| 2024-03-26 | $2.06 | $10.04 | 27,300 | — | — |
| 2024-03-25 | $1.99 | $9.70 | 40,800 | — | — |
| 2024-03-22 | $1.99 | $9.70 | 30,800 | — | — |
| 2024-03-21 | $1.95 | $9.51 | 100,800 | — | — |
| 2024-03-20 | $1.83 | $8.92 | 3,900 | — | — |
| 2024-03-19 | $1.89 | $9.21 | 10,800 | — | — |
| 2024-03-18 | $1.80 | $8.78 | 5,500 | — | — |
| 2024-03-15 | $1.84 | $8.97 | 32,900 | — | — |
| 2024-03-14 | $1.94 | $9.46 | 11,400 | — | — |
| 2024-03-13 | $1.91 | $9.31 | 28,300 | — | — |
| 2024-03-12 | $1.91 | $9.31 | 56,100 | — | — |
| 2024-03-11 | $1.90 | $9.26 | 46,400 | — | — |
| 2024-03-08 | $1.81 | $8.82 | 36,400 | — | — |
| 2024-03-07 | $1.77 | $8.63 | 2,800 | — | — |
| 2024-03-06 | $1.79 | $8.73 | 7,000 | — | — |
| 2024-03-05 | $1.80 | $8.78 | 5,500 | — | — |
| 2024-03-04 | $1.80 | $8.78 | 8,200 | — | — |
| 2024-03-01 | $1.80 | $8.78 | 36,800 | — | — |
| 2024-02-29 | $1.69 | $8.24 | 6,700 | — | — |
| 2024-02-28 | $1.68 | $8.19 | 3,200 | — | — |
| 2024-02-27 | $1.66 | $8.09 | 2,800 | — | — |
| 2024-02-26 | $1.68 | $8.19 | 3,500 | — | — |
| 2024-02-23 | $1.67 | $8.14 | 4,300 | — | — |
| 2024-02-22 | $1.65 | $8.04 | 12,100 | — | — |
| 2024-02-21 | $1.73 | $8.43 | 6,700 | — | — |
| 2024-02-20 | $1.74 | $8.48 | 8,300 | — | — |
| 2024-02-16 | $1.75 | $8.53 | 8,000 | — | — |
| 2024-02-15 | $1.70 | $8.29 | 1,500 | — | — |
| 2024-02-14 | $1.70 | $8.29 | 1,400 | — | — |
| 2024-02-13 | $1.67 | $8.14 | 6,300 | — | — |
| 2024-02-12 | $1.72 | $8.39 | 8,600 | — | — |
| 2024-02-09 | $1.78 | $8.68 | 1,800 | — | — |
| 2024-02-08 | $1.70 | $8.29 | 1,000 | — | — |
| 2024-02-07 | $1.78 | $8.68 | 2,100 | — | — |
| 2024-02-06 | $1.72 | $8.39 | 4,800 | — | — |
| 2024-02-05 | $1.68 | $8.19 | 900 | — | — |
| 2024-02-02 | $1.71 | $8.34 | 4,200 | — | — |
| 2024-02-01 | $1.71 | $8.34 | 2,600 | — | — |
| 2024-01-31 | $1.67 | $8.14 | 5,600 | — | — |
| 2024-01-30 | $1.75 | $8.53 | 1,500 | — | — |
| 2024-01-29 | $1.84 | $8.97 | 6,100 | — | — |
| 2024-01-26 | $1.81 | $8.82 | 9,300 | — | — |
| 2024-01-25 | $1.76 | $8.58 | 4,700 | — | — |
| 2024-01-24 | $1.73 | $8.43 | 30,200 | — | — |
| 2024-01-23 | $1.73 | $8.43 | 21,900 | — | — |
| 2024-01-22 | $1.78 | $8.68 | 5,000 | — | — |
| 2024-01-19 | $1.83 | $8.92 | 19,500 | — | — |
| 2024-01-18 | $1.70 | $8.29 | 11,200 | — | — |
| 2024-01-17 | $1.75 | $8.53 | 4,100 | — | — |
| 2024-01-16 | $1.75 | $8.53 | 14,800 | — | — |
| 2024-01-12 | $1.85 | $9.02 | 5,700 | — | — |
| 2024-01-11 | $1.78 | $8.68 | 3,600 | — | — |
| 2024-01-10 | $1.81 | $8.82 | 2,200 | — | — |
| 2024-01-09 | $1.87 | $9.12 | 1,700 | — | — |
| 2024-01-08 | $1.88 | $9.17 | 3,800 | — | — |
| 2024-01-05 | $1.84 | $8.97 | 43,300 | — | — |
| 2024-01-04 | $1.70 | $8.29 | 43,100 | — | — |
| 2024-01-03 | $1.62 | $7.90 | 1,600 | — | — |
| 2024-01-02 | $1.66 | $8.09 | 2,500 | — | — |