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
- 2008-06-24 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 | $4.30 | $6.93 | 20,000 |
| 2024-12-30 | $4.40 | $7.10 | 2,400 |
| 2024-12-27 | $4.33 | $6.98 | 5,500 |
| 2024-12-26 | $4.63 | $7.47 | 2,900 |
| 2024-12-24 | $4.71 | $7.60 | 3,300 |
| 2024-12-23 | $4.59 | $7.40 | 24,200 |
| 2024-12-20 | $4.36 | $7.03 | 1,600 |
| 2024-12-19 | $4.45 | $7.18 | 4,300 |
| 2024-12-18 | $4.85 | $7.82 | 1,600 |
| 2024-12-17 | $4.85 | $7.82 | 600 |
| 2024-12-16 | $4.90 | $7.90 | 5,800 |
| 2024-12-13 | $5.15 | $8.31 | 5,500 |
| 2024-12-12 | $4.76 | $7.68 | 600 |
| 2024-12-11 | $4.73 | $7.63 | 0 |
| 2024-12-10 | $4.73 | $7.63 | 2,200 |
| 2024-12-09 | $5.05 | $8.14 | 1,200 |
| 2024-12-06 | $4.83 | $7.79 | 1,100 |
| 2024-12-05 | $4.83 | $7.79 | 100 |
| 2024-12-04 | $4.75 | $7.66 | 1,500 |
| 2024-12-03 | $4.54 | $7.32 | 5,200 |
| 2024-12-02 | $4.60 | $7.42 | 79,300 |
| 2024-11-29 | $4.55 | $7.34 | 15,500 |
| 2024-11-27 | $4.45 | $7.18 | 84,900 |
| 2024-11-26 | $4.40 | $7.10 | 11,100 |
| 2024-11-25 | $4.80 | $7.74 | 2,200 |
| 2024-11-22 | $4.55 | $7.34 | 1,400 |
| 2024-11-21 | $4.94 | $7.97 | 1,700 |
| 2024-11-20 | $4.56 | $7.35 | 24,900 |
| 2024-11-19 | $4.59 | $7.40 | 2,600 |
| 2024-11-18 | $5.00 | $8.06 | 2,600 |
| 2024-11-15 | $4.67 | $7.53 | 1,600 |
| 2024-11-14 | $4.85 | $7.82 | 3,700 |
| 2024-11-13 | $4.48 | $7.22 | 100 |
| 2024-11-12 | $4.90 | $7.90 | 1,600 |
| 2024-11-11 | $4.72 | $7.61 | 800 |
| 2024-11-08 | $4.83 | $7.79 | 16,800 |
| 2024-11-07 | $4.95 | $7.98 | 1,100 |
| 2024-11-06 | $5.03 | $8.11 | 0 |
| 2024-11-05 | $5.03 | $8.11 | 1,000 |
| 2024-11-04 | $5.05 | $8.14 | 14,200 |
| 2024-11-01 | $4.88 | $7.87 | 4,000 |
| 2024-10-31 | $5.05 | $8.14 | 600 |
| 2024-10-30 | $4.80 | $7.74 | 20,600 |
| 2024-10-29 | $5.00 | $7.89 | 0 |
| 2024-10-28 | $5.00 | $7.89 | 0 |
| 2024-10-25 | $5.00 | $7.89 | 20,500 |
| 2024-10-24 | $4.82 | $7.61 | 2,700 |
| 2024-10-23 | $5.03 | $7.94 | 10,200 |
| 2024-10-22 | $5.05 | $7.97 | 1,500 |
| 2024-10-21 | $5.05 | $7.97 | 95,700 |
| 2024-10-18 | $4.74 | $7.48 | 0 |
| 2024-10-17 | $4.74 | $7.48 | 900 |
| 2024-10-16 | $5.00 | $7.89 | 1,500 |
| 2024-10-15 | $4.69 | $7.40 | 2,300 |
| 2024-10-14 | $4.69 | $7.40 | 400 |
| 2024-10-11 | $5.00 | $7.89 | 0 |
| 2024-10-10 | $5.00 | $7.89 | 0 |
| 2024-10-09 | $5.00 | $7.89 | 0 |
| 2024-10-08 | $5.00 | $7.89 | 0 |
| 2024-10-07 | $5.00 | $7.89 | 61,100 |
| 2024-10-04 | $4.65 | $7.34 | 0 |
| 2024-10-03 | $4.65 | $7.34 | 46,100 |
| 2024-10-02 | $5.00 | $7.89 | 1,500 |
| 2024-10-01 | $4.85 | $7.65 | 5,000 |
| 2024-09-30 | $5.21 | $8.22 | 300 |
| 2024-09-27 | $5.02 | $7.92 | 200 |
| 2024-09-26 | $5.30 | $8.36 | 2,300 |
| 2024-09-25 | $5.10 | $8.05 | 5,600 |
| 2024-09-24 | $5.26 | $8.30 | 300 |
| 2024-09-23 | $4.87 | $7.68 | 16,300 |
| 2024-09-20 | $4.91 | $7.75 | 20,200 |
| 2024-09-19 | $5.25 | $8.28 | 1,200 |
| 2024-09-18 | $5.05 | $7.97 | 0 |
| 2024-09-17 | $5.05 | $7.97 | 1,100 |
| 2024-09-16 | $4.81 | $7.59 | 0 |
| 2024-09-13 | $4.81 | $7.59 | 28,700 |
| 2024-09-12 | $4.81 | $7.59 | 300 |
| 2024-09-11 | $4.63 | $7.31 | 2,400 |
| 2024-09-10 | $4.61 | $7.27 | 28,000 |
| 2024-09-09 | $4.87 | $7.68 | 1,200 |
| 2024-09-06 | $4.94 | $7.79 | 100 |
| 2024-09-05 | $4.97 | $7.84 | 200 |
| 2024-09-04 | $4.96 | $7.83 | 400 |
| 2024-09-03 | $4.94 | $7.79 | 1,100 |
| 2024-08-30 | $4.95 | $7.81 | 14,800 |
| 2024-08-29 | $5.27 | $8.32 | 400 |
| 2024-08-28 | $4.95 | $7.81 | 1,500 |
| 2024-08-27 | $5.10 | $8.05 | 300 |
| 2024-08-26 | $4.82 | $7.61 | 0 |
| 2024-08-23 | $4.82 | $7.61 | 0 |
| 2024-08-22 | $4.82 | $7.61 | 400 |
| 2024-08-21 | $4.40 | $6.94 | 900 |
| 2024-08-20 | $4.40 | $6.94 | 17,000 |
| 2024-08-19 | $4.54 | $7.16 | 2,000 |
| 2024-08-16 | $4.77 | $7.53 | 400 |
| 2024-08-15 | $4.61 | $7.27 | 0 |
| 2024-08-14 | $4.61 | $7.27 | 0 |
| 2024-08-13 | $4.61 | $7.27 | 27,300 |
| 2024-08-12 | $4.61 | $7.27 | 500 |
| 2024-08-09 | $4.65 | $7.34 | 100 |
| 2024-08-08 | $4.61 | $7.27 | 1,500 |
| 2024-08-07 | $4.60 | $7.26 | 500 |
| 2024-08-06 | $4.14 | $6.53 | 700 |
| 2024-08-05 | $4.32 | $6.82 | 0 |
| 2024-08-02 | $4.32 | $6.82 | 700 |
| 2024-08-01 | $4.97 | $7.84 | 125,000 |
| 2024-07-31 | $4.97 | $7.84 | 100,000 |
| 2024-07-30 | $4.97 | $7.84 | 0 |
| 2024-07-29 | $4.97 | $7.84 | 0 |
| 2024-07-26 | $4.97 | $7.84 | 0 |
| 2024-07-25 | $4.97 | $7.84 | 9,700 |
| 2024-07-24 | $4.97 | $7.84 | 0 |
| 2024-07-23 | $4.97 | $7.84 | 15,500 |
| 2024-07-22 | $4.99 | $7.87 | 17,200 |
| 2024-07-19 | $4.94 | $7.79 | 0 |
| 2024-07-18 | $4.94 | $7.79 | 0 |
| 2024-07-17 | $4.94 | $7.79 | 5,700 |
| 2024-07-16 | $4.94 | $7.79 | 200 |
| 2024-07-15 | $4.97 | $7.84 | 0 |
| 2024-07-12 | $4.97 | $7.84 | 300 |
| 2024-07-11 | $4.66 | $7.35 | 600 |
| 2024-07-10 | $4.95 | $7.81 | 2,700 |
| 2024-07-09 | $4.65 | $7.34 | 20,800 |
| 2024-07-08 | $4.91 | $7.75 | 0 |
| 2024-07-05 | $4.91 | $7.75 | 900 |
| 2024-07-03 | $4.80 | $7.57 | 0 |
| 2024-07-02 | $4.80 | $7.57 | 300 |
| 2024-07-01 | $4.85 | $7.65 | 0 |
| 2024-06-28 | $4.85 | $7.65 | 0 |
| 2024-06-27 | $4.85 | $7.65 | 0 |
| 2024-06-26 | $4.85 | $7.65 | 0 |
| 2024-06-25 | $4.85 | $7.65 | 700 |
| 2024-06-24 | $4.47 | $7.05 | 2,100 |
| 2024-06-21 | $4.66 | $7.35 | 300 |
| 2024-06-20 | $4.83 | $7.62 | 21,100 |
| 2024-06-18 | $4.90 | $7.73 | 700 |
| 2024-06-17 | $4.66 | $7.35 | 1,500 |
| 2024-06-14 | $4.53 | $7.15 | 45,400 |
| 2024-06-13 | $4.88 | $7.70 | 576,300 |
| 2024-06-12 | $4.88 | $7.70 | 0 |
| 2024-06-11 | $4.88 | $7.70 | 3,100 |
| 2024-06-10 | $4.85 | $7.65 | 200 |
| 2024-06-07 | $4.90 | $7.73 | 31,100 |
| 2024-06-06 | $5.11 | $8.06 | 800 |
| 2024-06-05 | $4.95 | $7.81 | 0 |
| 2024-06-04 | $4.95 | $7.81 | 200 |
| 2024-06-03 | $5.17 | $8.16 | 0 |
| 2024-05-31 | $5.17 | $8.16 | 0 |
| 2024-05-30 | $5.17 | $8.16 | 0 |
| 2024-05-29 | $5.17 | $8.16 | 107,700 |
| 2024-05-28 | $5.17 | $8.16 | 100 |
| 2024-05-24 | $5.17 | $8.16 | 0 |
| 2024-05-23 | $5.17 | $8.16 | 200,000 |
| 2024-05-22 | $5.17 | $8.16 | 300 |
| 2024-05-21 | $5.05 | $7.97 | 0 |
| 2024-05-20 | $5.05 | $7.97 | 1,300 |
| 2024-05-17 | $5.00 | $7.89 | 300,600 |
| 2024-05-16 | $5.10 | $8.05 | 0 |
| 2024-05-15 | $5.10 | $8.05 | 10,500 |
| 2024-05-14 | $5.25 | $8.28 | 500 |
| 2024-05-13 | $4.85 | $7.65 | 23,000 |
| 2024-05-10 | $4.97 | $7.84 | 0 |
| 2024-05-09 | $4.97 | $7.84 | 0 |
| 2024-05-08 | $4.97 | $7.84 | 0 |
| 2024-05-07 | $4.97 | $7.84 | 0 |
| 2024-05-06 | $4.97 | $7.84 | 600 |
| 2024-05-03 | $5.05 | $7.97 | 0 |
| 2024-05-02 | $5.05 | $7.97 | 0 |
| 2024-05-01 | $5.05 | $7.97 | 0 |
| 2024-04-30 | $5.05 | $7.97 | 0 |
| 2024-04-29 | $5.05 | $7.97 | 300 |
| 2024-04-26 | $5.45 | $8.44 | 1,300 |
| 2024-04-25 | $5.45 | $8.44 | 57,200 |
| 2024-04-24 | $4.98 | $7.71 | 75,000 |
| 2024-04-23 | $4.98 | $7.71 | 300,000 |
| 2024-04-22 | $4.98 | $7.71 | 500,000 |
| 2024-04-19 | $4.98 | $7.71 | 0 |
| 2024-04-18 | $4.98 | $7.71 | 0 |
| 2024-04-17 | $4.98 | $7.71 | 250,000 |
| 2024-04-16 | $4.98 | $7.71 | 500,000 |
| 2024-04-15 | $4.98 | $7.71 | 0 |
| 2024-04-12 | $4.98 | $7.71 | 0 |
| 2024-04-11 | $4.98 | $7.71 | 100 |
| 2024-04-10 | $5.15 | $7.97 | 100 |
| 2024-04-09 | $5.20 | $8.05 | 1,300 |
| 2024-04-08 | $5.10 | $7.90 | 0 |
| 2024-04-05 | $5.10 | $7.90 | 1,070,000 |
| 2024-04-04 | $5.10 | $7.90 | 1,321,000 |
| 2024-04-03 | $5.00 | $7.74 | 10,100 |
| 2024-04-02 | $4.61 | $7.14 | 10,600 |
| 2024-04-01 | $5.07 | $7.85 | 1,900 |
| 2024-03-28 | $4.91 | $7.60 | 2,900 |
| 2024-03-27 | $4.85 | $7.51 | 0 |
| 2024-03-26 | $4.85 | $7.51 | 0 |
| 2024-03-25 | $4.85 | $7.51 | 250,300 |
| 2024-03-22 | $4.35 | $6.74 | 65,500 |
| 2024-03-21 | $4.40 | $6.81 | 3,300 |
| 2024-03-20 | $4.50 | $6.97 | 300 |
| 2024-03-19 | $4.50 | $6.97 | 0 |
| 2024-03-18 | $4.50 | $6.97 | 0 |
| 2024-03-15 | $4.50 | $6.97 | 200 |
| 2024-03-14 | $4.26 | $6.60 | 0 |
| 2024-03-13 | $4.26 | $6.60 | 251,200 |
| 2024-03-12 | $4.15 | $6.43 | 11,300 |
| 2024-03-11 | $4.25 | $6.58 | 136,200 |
| 2024-03-08 | $4.25 | $6.58 | 11,500 |
| 2024-03-07 | $4.25 | $6.58 | 27,700 |
| 2024-03-06 | $4.16 | $6.44 | 500,000 |
| 2024-03-05 | $4.16 | $6.44 | 0 |
| 2024-03-04 | $4.16 | $6.44 | 0 |
| 2024-03-01 | $4.16 | $6.44 | 0 |
| 2024-02-29 | $4.16 | $6.44 | 7,700 |
| 2024-02-28 | $4.16 | $6.44 | 0 |
| 2024-02-27 | $4.16 | $6.44 | 500 |
| 2024-02-26 | $4.00 | $6.19 | 0 |
| 2024-02-23 | $4.00 | $6.19 | 1,200 |
| 2024-02-22 | $3.60 | $5.57 | 0 |
| 2024-02-21 | $3.60 | $5.57 | 0 |
| 2024-02-20 | $3.60 | $5.57 | 1,300 |
| 2024-02-16 | $3.60 | $5.57 | 8,200 |
| 2024-02-15 | $3.60 | $5.57 | 800 |
| 2024-02-14 | $3.60 | $5.57 | 2,100 |
| 2024-02-13 | $3.83 | $5.93 | 0 |
| 2024-02-12 | $3.83 | $5.93 | 0 |
| 2024-02-09 | $3.83 | $5.93 | 13,100 |
| 2024-02-08 | $3.83 | $5.93 | 0 |
| 2024-02-07 | $3.83 | $5.93 | 0 |
| 2024-02-06 | $3.83 | $5.93 | 0 |
| 2024-02-05 | $3.83 | $5.93 | 1,200 |
| 2024-02-02 | $4.30 | $6.66 | 1,600 |
| 2024-02-01 | $3.96 | $6.13 | 0 |
| 2024-01-31 | $3.96 | $6.13 | 0 |
| 2024-01-30 | $3.96 | $6.13 | 338,300 |
| 2024-01-29 | $3.95 | $6.12 | 85,300 |
| 2024-01-26 | $3.95 | $6.12 | 200 |
| 2024-01-25 | $3.96 | $6.13 | 5,100 |
| 2024-01-24 | $3.70 | $5.73 | 0 |
| 2024-01-23 | $3.70 | $5.73 | 0 |
| 2024-01-22 | $3.70 | $5.73 | 0 |
| 2024-01-19 | $3.70 | $5.73 | 200 |
| 2024-01-18 | $3.81 | $5.90 | 10,000 |
| 2024-01-17 | $4.18 | $6.47 | 0 |
| 2024-01-16 | $4.18 | $6.47 | 0 |
| 2024-01-12 | $4.18 | $6.47 | 0 |
| 2024-01-11 | $4.18 | $6.47 | 0 |
| 2024-01-10 | $4.18 | $6.47 | 21,900 |
| 2024-01-09 | $3.96 | $6.13 | 0 |
| 2024-01-08 | $3.96 | $6.13 | 0 |
| 2024-01-05 | $3.96 | $6.13 | 604,200 |
| 2024-01-04 | $3.96 | $6.13 | 5,100 |
| 2024-01-03 | $4.21 | $6.52 | 0 |
| 2024-01-02 | $4.21 | $6.52 | 6,800 |