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
- 2003-10-07 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 | $2.27 | $2.27 | 53,900 |
| 2024-12-30 | $2.37 | $2.37 | 154,300 |
| 2024-12-27 | $2.45 | $2.45 | 91,800 |
| 2024-12-26 | $2.48 | $2.48 | 191,300 |
| 2024-12-24 | $2.23 | $2.23 | 59,100 |
| 2024-12-23 | $2.07 | $2.07 | 112,800 |
| 2024-12-20 | $2.28 | $2.28 | 197,800 |
| 2024-12-19 | $2.08 | $2.08 | 190,800 |
| 2024-12-18 | $2.25 | $2.25 | 494,500 |
| 2024-12-17 | $1.79 | $1.79 | 139,600 |
| 2024-12-16 | $1.55 | $1.55 | 69,700 |
| 2024-12-13 | $1.45 | $1.45 | 46,400 |
| 2024-12-12 | $1.51 | $1.51 | 31,700 |
| 2024-12-11 | $1.60 | $1.60 | 31,900 |
| 2024-12-10 | $1.61 | $1.61 | 44,400 |
| 2024-12-09 | $1.58 | $1.58 | 66,200 |
| 2024-12-06 | $1.59 | $1.59 | 164,400 |
| 2024-12-05 | $1.46 | $1.46 | 57,800 |
| 2024-12-04 | $1.63 | $1.63 | 97,200 |
| 2024-12-03 | $1.73 | $1.73 | 253,600 |
| 2024-12-02 | $1.71 | $1.71 | 59,200 |
| 2024-11-29 | $1.74 | $1.74 | 78,700 |
| 2024-11-27 | $1.74 | $1.74 | 150,700 |
| 2024-11-26 | $1.62 | $1.62 | 170,800 |
| 2024-11-25 | $1.42 | $1.42 | 153,100 |
| 2024-11-22 | $1.25 | $1.25 | 44,300 |
| 2024-11-21 | $1.24 | $1.24 | 69,500 |
| 2024-11-20 | $1.26 | $1.26 | 40,500 |
| 2024-11-19 | $1.25 | $1.25 | 91,900 |
| 2024-11-18 | $1.22 | $1.22 | 101,600 |
| 2024-11-15 | $1.21 | $1.21 | 145,100 |
| 2024-11-14 | $1.13 | $1.13 | 126,500 |
| 2024-11-13 | $1.17 | $1.17 | 140,900 |
| 2024-11-12 | $1.18 | $1.18 | 120,800 |
| 2024-11-11 | $1.22 | $1.22 | 340,500 |
| 2024-11-08 | $1.20 | $1.20 | 440,500 |
| 2024-11-07 | $1.41 | $1.41 | 156,200 |
| 2024-11-06 | $1.60 | $1.60 | 122,800 |
| 2024-11-05 | $1.68 | $1.68 | 110,500 |
| 2024-11-04 | $1.80 | $1.80 | 64,200 |
| 2024-11-01 | $1.86 | $1.86 | 33,700 |
| 2024-10-31 | $1.87 | $1.87 | 34,400 |
| 2024-10-30 | $1.93 | $1.93 | 74,400 |
| 2024-10-29 | $1.98 | $1.98 | 60,400 |
| 2024-10-28 | $2.02 | $2.02 | 105,200 |
| 2024-10-25 | $1.96 | $1.96 | 49,500 |
| 2024-10-24 | $1.89 | $1.89 | 65,700 |
| 2024-10-23 | $1.99 | $1.99 | 58,800 |
| 2024-10-22 | $2.12 | $2.12 | 64,800 |
| 2024-10-21 | $2.19 | $2.19 | 46,600 |
| 2024-10-18 | $2.25 | $2.25 | 142,900 |
| 2024-10-17 | $2.43 | $2.43 | 278,500 |
| 2024-10-16 | $2.18 | $2.18 | 88,500 |
| 2024-10-15 | $2.12 | $2.12 | 75,500 |
| 2024-10-14 | $2.19 | $2.19 | 71,500 |
| 2024-10-11 | $2.00 | $2.00 | 58,200 |
| 2024-10-10 | $2.08 | $2.08 | 105,600 |
| 2024-10-09 | $2.06 | $2.06 | 110,600 |
| 2024-10-08 | $2.15 | $2.15 | 103,400 |
| 2024-10-07 | $2.31 | $2.31 | 109,500 |
| 2024-10-04 | $2.33 | $2.33 | 82,800 |
| 2024-10-03 | $2.37 | $2.37 | 47,300 |
| 2024-10-02 | $2.64 | $2.64 | 123,900 |
| 2024-10-01 | $3.25 | $3.25 | 103,900 |
| 2024-09-30 | $3.45 | $3.45 | 48,047 |
| 2024-09-27 | $3.30 | $3.30 | 36,673 |
| 2024-09-26 | $3.75 | $3.75 | 11,933 |
| 2024-09-25 | $3.60 | $3.60 | 29,827 |
| 2024-09-24 | $3.60 | $3.60 | 30,547 |
| 2024-09-23 | $3.60 | $3.60 | 13,653 |
| 2024-09-20 | $3.60 | $3.60 | 22,773 |
| 2024-09-19 | $3.60 | $3.60 | 18,173 |
| 2024-09-18 | $3.60 | $3.60 | 38,573 |
| 2024-09-17 | $3.90 | $3.90 | 7,047 |
| 2024-09-16 | $4.05 | $4.05 | 29,667 |
| 2024-09-13 | $4.20 | $4.20 | 9,227 |
| 2024-09-12 | $4.05 | $4.05 | 15,907 |
| 2024-09-11 | $4.20 | $4.20 | 21,980 |
| 2024-09-10 | $4.05 | $4.05 | 13,173 |
| 2024-09-09 | $4.20 | $4.20 | 10,827 |
| 2024-09-06 | $3.90 | $3.90 | 32,027 |
| 2024-09-05 | $4.20 | $4.20 | 10,020 |
| 2024-09-04 | $4.20 | $4.20 | 9,687 |
| 2024-09-03 | $4.35 | $4.35 | 17,280 |
| 2024-08-30 | $4.65 | $4.65 | 10,260 |
| 2024-08-29 | $4.80 | $4.80 | 6,653 |
| 2024-08-28 | $4.80 | $4.80 | 8,600 |
| 2024-08-27 | $4.65 | $4.65 | 7,800 |
| 2024-08-26 | $4.80 | $4.80 | 27,627 |
| 2024-08-23 | $5.10 | $5.10 | 8,333 |
| 2024-08-22 | $5.10 | $5.10 | 12,433 |
| 2024-08-21 | $5.40 | $5.40 | 24,773 |
| 2024-08-20 | $5.40 | $5.40 | 23,327 |
| 2024-08-19 | $5.70 | $5.70 | 58,400 |
| 2024-08-16 | $5.10 | $5.10 | 29,873 |
| 2024-08-15 | $4.65 | $4.65 | 21,420 |
| 2024-08-14 | $4.65 | $4.65 | 190,707 |
| 2024-08-13 | $4.80 | $4.80 | 31,560 |
| 2024-08-12 | $4.35 | $4.35 | 21,240 |
| 2024-08-09 | $3.90 | $3.90 | 48,447 |
| 2024-08-08 | $3.60 | $3.60 | 71,140 |
| 2024-08-07 | $4.05 | $4.05 | 13,560 |
| 2024-08-06 | $4.35 | $4.35 | 27,960 |
| 2024-08-05 | $4.65 | $4.65 | 28,813 |
| 2024-08-02 | $4.80 | $4.80 | 20,593 |
| 2024-08-01 | $4.95 | $4.95 | 26,947 |
| 2024-07-31 | $5.10 | $5.10 | 34,947 |
| 2024-07-30 | $4.95 | $4.95 | 26,107 |
| 2024-07-29 | $5.10 | $5.10 | 21,433 |
| 2024-07-26 | $5.25 | $5.25 | 9,460 |
| 2024-07-25 | $5.55 | $5.55 | 55,940 |
| 2024-07-24 | $5.40 | $5.40 | 29,573 |
| 2024-07-23 | $5.10 | $5.10 | 30,487 |
| 2024-07-22 | $5.40 | $5.40 | 25,020 |
| 2024-07-19 | $5.25 | $5.25 | 19,847 |
| 2024-07-18 | $5.70 | $5.70 | 17,727 |
| 2024-07-17 | $5.85 | $5.85 | 13,953 |
| 2024-07-16 | $6.00 | $6.00 | 9,000 |
| 2024-07-15 | $6.30 | $6.30 | 19,167 |
| 2024-07-12 | $6.30 | $6.30 | 38,287 |
| 2024-07-11 | $6.00 | $6.00 | 80,973 |
| 2024-07-10 | $5.25 | $5.25 | 13,147 |
| 2024-07-09 | $5.10 | $5.10 | 17,953 |
| 2024-07-08 | $5.40 | $5.40 | 61,913 |
| 2024-07-05 | $5.55 | $5.55 | 71,867 |
| 2024-07-03 | $5.10 | $5.10 | 9,207 |
| 2024-07-02 | $5.25 | $5.25 | 21,847 |
| 2024-07-01 | $5.40 | $5.40 | 27,207 |
| 2024-06-28 | $5.10 | $5.10 | 33,847 |
| 2024-06-27 | $5.40 | $5.40 | 90,373 |
| 2024-06-26 | $5.85 | $5.85 | 45,500 |
| 2024-06-25 | $5.85 | $5.85 | 17,053 |
| 2024-06-24 | $5.70 | $5.70 | 19,180 |
| 2024-06-21 | $5.55 | $5.55 | 36,667 |
| 2024-06-20 | $5.85 | $5.85 | 65,713 |
| 2024-06-18 | $6.00 | $6.00 | 67,833 |
| 2024-06-17 | $6.45 | $6.45 | 58,967 |
| 2024-06-14 | $7.05 | $7.05 | 299,200 |
| 2024-06-13 | $6.60 | $6.60 | 7,167 |
| 2024-06-12 | $6.90 | $6.90 | 12,087 |
| 2024-06-11 | $6.60 | $6.60 | 13,187 |
| 2024-06-10 | $6.45 | $6.45 | 43,640 |
| 2024-06-07 | $6.15 | $6.15 | 25,180 |
| 2024-06-06 | $6.15 | $6.15 | 40,973 |
| 2024-06-05 | $6.60 | $6.60 | 22,927 |
| 2024-06-04 | $6.60 | $6.60 | 45,413 |
| 2024-06-03 | $7.50 | $7.50 | 23,107 |
| 2024-05-31 | $7.35 | $7.35 | 26,913 |
| 2024-05-30 | $7.80 | $7.80 | 9,267 |
| 2024-05-29 | $7.95 | $7.95 | 9,347 |
| 2024-05-28 | $7.80 | $7.80 | 15,267 |
| 2024-05-24 | $8.10 | $8.10 | 23,607 |
| 2024-05-23 | $8.70 | $8.70 | 26,567 |
| 2024-05-22 | $8.55 | $8.55 | 57,127 |
| 2024-05-21 | $9.30 | $9.30 | 68,620 |
| 2024-05-20 | $8.55 | $8.55 | 40,840 |
| 2024-05-17 | $7.80 | $7.80 | 51,447 |
| 2024-05-16 | $7.80 | $7.80 | 37,947 |
| 2024-05-15 | $7.20 | $7.20 | 31,600 |
| 2024-05-14 | $7.50 | $7.50 | 32,633 |
| 2024-05-13 | $8.25 | $8.25 | 29,487 |
| 2024-05-10 | $6.90 | $6.90 | 23,213 |
| 2024-05-09 | $7.05 | $7.05 | 21,133 |
| 2024-05-08 | $6.45 | $6.45 | 89,600 |
| 2024-05-07 | $5.55 | $5.55 | 24,240 |
| 2024-05-06 | $5.55 | $5.55 | 87,333 |
| 2024-05-03 | $5.70 | $5.70 | 36,867 |
| 2024-05-02 | $6.00 | $6.00 | 89,867 |
| 2024-05-01 | $6.45 | $6.45 | 127,927 |
| 2024-04-30 | $5.70 | $5.70 | 115,733 |
| 2024-04-29 | $8.10 | $8.10 | 5,373 |
| 2024-04-26 | $7.95 | $7.95 | 17,747 |
| 2024-04-25 | $7.95 | $7.95 | 18,333 |
| 2024-04-24 | $8.25 | $8.25 | 13,460 |
| 2024-04-23 | $7.95 | $7.95 | 11,313 |
| 2024-04-22 | $8.10 | $8.10 | 24,500 |
| 2024-04-19 | $7.95 | $7.95 | 67,147 |
| 2024-04-18 | $7.65 | $7.65 | 72,047 |
| 2024-04-17 | $8.10 | $8.10 | 35,253 |
| 2024-04-16 | $7.95 | $7.95 | 41,873 |
| 2024-04-15 | $8.25 | $8.25 | 39,647 |
| 2024-04-12 | $8.70 | $8.70 | 17,667 |
| 2024-04-11 | $8.70 | $8.70 | 92,807 |
| 2024-04-10 | $9.00 | $9.00 | 73,320 |
| 2024-04-09 | $8.70 | $8.70 | 313,940 |
| 2024-04-08 | $10.95 | $10.95 | 190,893 |
| 2024-04-05 | $9.75 | $9.75 | 41,627 |
| 2024-04-04 | $10.20 | $10.20 | 47,827 |
| 2024-04-03 | $10.35 | $10.35 | 62,887 |
| 2024-04-02 | $10.80 | $10.80 | 40,873 |
| 2024-04-01 | $11.10 | $11.10 | 97,333 |
| 2024-03-28 | $8.40 | $8.40 | 43,333 |
| 2024-03-27 | $9.00 | $9.00 | 86,587 |
| 2024-03-26 | $9.90 | $9.90 | 99,727 |
| 2024-03-25 | $9.90 | $9.90 | 314,073 |
| 2024-03-22 | $8.55 | $8.55 | 118,767 |
| 2024-03-21 | $7.20 | $7.20 | 120,767 |
| 2024-03-20 | $7.65 | $7.65 | 294,753 |
| 2024-03-19 | $5.40 | $5.40 | 44,300 |
| 2024-03-18 | $4.95 | $4.95 | 24,247 |
| 2024-03-15 | $4.95 | $4.95 | 30,147 |
| 2024-03-14 | $4.95 | $4.95 | 21,753 |
| 2024-03-13 | $4.95 | $4.95 | 45,600 |
| 2024-03-12 | $4.65 | $4.65 | 15,593 |
| 2024-03-11 | $4.95 | $4.95 | 22,953 |
| 2024-03-08 | $4.95 | $4.95 | 27,460 |
| 2024-03-07 | $5.25 | $5.25 | 33,673 |
| 2024-03-06 | $4.95 | $4.95 | 20,147 |
| 2024-03-05 | $5.25 | $5.25 | 125,073 |
| 2024-03-04 | $5.55 | $5.55 | 26,633 |
| 2024-03-01 | $5.25 | $5.25 | 12,980 |
| 2024-02-29 | $5.55 | $5.55 | 101,160 |
| 2024-02-28 | $5.55 | $5.55 | 29,787 |
| 2024-02-27 | $5.40 | $5.40 | 49,873 |
| 2024-02-26 | $5.40 | $5.40 | 166,327 |
| 2024-02-23 | $5.25 | $5.25 | 33,873 |
| 2024-02-22 | $4.95 | $4.95 | 16,887 |
| 2024-02-21 | $4.65 | $4.65 | 58,167 |
| 2024-02-20 | $5.40 | $5.40 | 14,513 |
| 2024-02-16 | $5.55 | $5.55 | 13,787 |
| 2024-02-15 | $5.85 | $5.85 | 35,920 |
| 2024-02-14 | $5.25 | $5.25 | 133,487 |
| 2024-02-13 | $5.10 | $5.10 | 42,220 |
| 2024-02-12 | $5.40 | $5.40 | 19,220 |
| 2024-02-09 | $5.70 | $5.70 | 22,913 |
| 2024-02-08 | $5.85 | $5.85 | 76,593 |
| 2024-02-07 | $5.70 | $5.70 | 43,807 |
| 2024-02-06 | $5.85 | $5.85 | 22,500 |
| 2024-02-05 | $5.70 | $5.70 | 30,400 |
| 2024-02-02 | $5.85 | $5.85 | 126,780 |
| 2024-02-01 | $5.85 | $5.85 | 37,733 |
| 2024-01-31 | $5.25 | $5.25 | 51,327 |
| 2024-01-30 | $5.85 | $5.85 | 182,653 |
| 2024-01-29 | $4.95 | $4.95 | 36,607 |
| 2024-01-26 | $4.80 | $4.80 | 37,100 |
| 2024-01-25 | $4.65 | $4.65 | 27,193 |
| 2024-01-24 | $4.95 | $4.95 | 26,053 |
| 2024-01-23 | $4.80 | $4.80 | 26,553 |
| 2024-01-22 | $4.35 | $4.35 | 28,000 |
| 2024-01-19 | $4.20 | $4.20 | 72,307 |
| 2024-01-18 | $4.50 | $4.50 | 78,000 |
| 2024-01-17 | $4.95 | $4.95 | 43,147 |
| 2024-01-16 | $4.95 | $4.95 | 35,460 |
| 2024-01-12 | $4.95 | $4.95 | 43,880 |
| 2024-01-11 | $4.80 | $4.80 | 37,760 |
| 2024-01-10 | $4.95 | $4.95 | 51,620 |
| 2024-01-09 | $4.95 | $4.95 | 111,973 |
| 2024-01-08 | $4.95 | $4.95 | 164,527 |
| 2024-01-05 | $4.20 | $4.20 | 42,573 |
| 2024-01-04 | $4.20 | $4.20 | 58,493 |
| 2024-01-03 | $4.20 | $4.20 | 47,247 |
| 2024-01-02 | $4.20 | $4.20 | 106,067 |