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
- 2024-08-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $5.91 | $5.91 | 5,200 |
| 2024-12-30 | $5.60 | $5.60 | 2,900 |
| 2024-12-27 | $5.29 | $5.29 | 16,200 |
| 2024-12-26 | $5.55 | $5.55 | 0 |
| 2024-12-24 | $5.55 | $5.55 | 3,500 |
| 2024-12-23 | $5.56 | $5.55 | 2,400 |
| 2024-12-20 | $5.23 | $5.23 | 14,700 |
| 2024-12-19 | $5.25 | $5.25 | 12,100 |
| 2024-12-18 | $5.53 | $5.53 | 6,500 |
| 2024-12-17 | $5.60 | $5.60 | 2,400 |
| 2024-12-16 | $5.40 | $5.40 | 1,500 |
| 2024-12-13 | $5.69 | $5.68 | 1,100 |
| 2024-12-12 | $5.66 | $5.65 | 1,000 |
| 2024-12-11 | $5.50 | $5.50 | 0 |
| 2024-12-10 | $5.50 | $5.50 | 4,100 |
| 2024-12-09 | $5.75 | $5.75 | 1,600 |
| 2024-12-06 | $5.40 | $5.40 | 3,900 |
| 2024-12-05 | $5.69 | $5.69 | 7,600 |
| 2024-12-04 | $5.35 | $5.35 | 3,900 |
| 2024-12-03 | $5.64 | $5.64 | 1,800 |
| 2024-12-02 | $5.29 | $5.29 | 0 |
| 2024-11-29 | $5.29 | $5.29 | 3,500 |
| 2024-11-27 | $5.46 | $5.46 | 2,500 |
| 2024-11-26 | $5.47 | $5.47 | 1,100 |
| 2024-11-25 | $5.47 | $5.47 | 15,200 |
| 2024-11-22 | $5.47 | $5.47 | 22,100 |
| 2024-11-21 | $5.76 | $5.76 | 4,600 |
| 2024-11-20 | $5.81 | $5.81 | 11,100 |
| 2024-11-19 | $5.74 | $5.74 | 34,800 |
| 2024-11-18 | $5.87 | $5.87 | 44,000 |
| 2024-11-15 | $5.70 | $5.70 | 0 |
| 2024-11-14 | $5.70 | $5.70 | 2,500 |
| 2024-11-13 | $5.59 | $5.59 | 3,600 |
| 2024-11-12 | $5.37 | $5.37 | 2,200 |
| 2024-11-11 | $5.78 | $5.78 | 3,300 |
| 2024-11-08 | $5.65 | $5.65 | 9,200 |
| 2024-11-07 | $5.77 | $5.77 | 6,100 |
| 2024-11-06 | $5.86 | $5.85 | 11,200 |
| 2024-11-05 | $5.90 | $5.90 | 39,600 |
| 2024-11-04 | $5.60 | $5.60 | 240,000 |
| 2024-11-01 | $5.03 | $5.03 | 0 |
| 2024-10-31 | $5.03 | $5.03 | 0 |
| 2024-10-30 | $5.03 | $5.03 | 1,000 |
| 2024-10-29 | $5.21 | $5.21 | 0 |
| 2024-10-28 | $5.21 | $5.21 | 0 |
| 2024-10-25 | $5.21 | $5.21 | 600 |
| 2024-10-24 | $5.40 | $5.40 | 0 |
| 2024-10-23 | $5.40 | $5.40 | 0 |
| 2024-10-22 | $5.40 | $5.40 | 2,200 |
| 2024-10-21 | $5.25 | $5.25 | 900 |
| 2024-10-18 | $5.35 | $5.35 | 25,600 |
| 2024-10-17 | $5.61 | $5.61 | 0 |
| 2024-10-16 | $5.61 | $5.61 | 0 |
| 2024-10-15 | $5.61 | $5.61 | 4,000 |
| 2024-10-14 | $5.33 | $5.33 | 0 |
| 2024-10-11 | $5.33 | $5.33 | 0 |
| 2024-10-10 | $5.33 | $5.33 | 0 |
| 2024-10-09 | $5.33 | $5.33 | 200 |
| 2024-10-08 | $5.51 | $5.51 | 0 |
| 2024-10-07 | $5.51 | $5.51 | 1,200 |
| 2024-10-04 | $5.14 | $5.14 | 700 |
| 2024-10-03 | $5.14 | $5.14 | 0 |
| 2024-10-02 | $5.14 | $5.14 | 200 |
| 2024-10-01 | $5.50 | $5.49 | 100 |
| 2024-09-30 | $5.70 | $5.70 | 4,500 |
| 2024-09-27 | $5.95 | $5.95 | 0 |
| 2024-09-26 | $5.95 | $5.95 | 200 |
| 2024-09-25 | $5.96 | $5.96 | 0 |
| 2024-09-24 | $5.96 | $5.96 | 700 |
| 2024-09-23 | $5.96 | $5.96 | 2,100 |
| 2024-09-20 | $5.90 | $5.90 | 4,400 |
| 2024-09-19 | $5.96 | $5.96 | 0 |
| 2024-09-18 | $5.96 | $5.96 | 7,000 |
| 2024-09-17 | $5.83 | $5.83 | 0 |
| 2024-09-16 | $5.83 | $5.83 | 0 |
| 2024-09-13 | $5.83 | $5.83 | 2,700 |
| 2024-09-12 | $5.83 | $5.83 | 0 |
| 2024-09-11 | $5.83 | $5.83 | 0 |
| 2024-09-10 | $5.83 | $5.83 | 0 |
| 2024-09-09 | $5.83 | $5.83 | 300 |
| 2024-09-06 | $5.83 | $5.83 | 1,600 |
| 2024-09-05 | $5.94 | $5.94 | 0 |
| 2024-09-04 | $5.94 | $5.94 | 500 |
| 2024-09-03 | $5.94 | $5.94 | 2,500 |
| 2024-08-30 | $6.01 | $6.01 | 0 |
| 2024-08-29 | $6.01 | $6.01 | 0 |
| 2024-08-28 | $6.01 | $6.01 | 1,400 |
| 2024-08-27 | $6.00 | $6.00 | 0 |
| 2024-08-26 | $6.00 | $6.00 | 600 |
| 2024-08-23 | $5.63 | $5.63 | 0 |
| 2024-08-22 | $5.63 | $5.63 | 0 |
| 2024-08-21 | $5.63 | $5.63 | 700 |
| 2024-08-20 | $5.64 | $5.64 | 1,200 |
| 2024-08-19 | $5.80 | $5.80 | 700 |
| 2024-08-16 | $5.70 | $5.70 | 10,300 |
| 2024-08-15 | $5.53 | $5.53 | 100 |