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
- 2001-08-03 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 | $3.31 | $4.64 | 14,100 |
| 2024-12-30 | $3.32 | $4.66 | 2,700 |
| 2024-12-27 | $3.21 | $4.50 | 19,500 |
| 2024-12-26 | $3.30 | $4.63 | 400 |
| 2024-12-24 | $3.33 | $4.67 | 9,300 |
| 2024-12-23 | $3.16 | $4.43 | 59,500 |
| 2024-12-20 | $3.25 | $4.56 | 55,400 |
| 2024-12-19 | $3.29 | $4.62 | 900 |
| 2024-12-18 | $3.45 | $4.84 | 7,600 |
| 2024-12-17 | $3.26 | $4.57 | 10,300 |
| 2024-12-16 | $3.32 | $4.66 | 8,300 |
| 2024-12-13 | $3.49 | $4.90 | 27,900 |
| 2024-12-12 | $3.42 | $4.80 | 7,800 |
| 2024-12-11 | $3.41 | $4.78 | 4,600 |
| 2024-12-10 | $3.37 | $4.73 | 4,300 |
| 2024-12-09 | $3.41 | $4.78 | 4,800 |
| 2024-12-06 | $3.37 | $4.73 | 10,100 |
| 2024-12-05 | $3.48 | $4.88 | 55,000 |
| 2024-12-04 | $3.37 | $4.73 | 3,600 |
| 2024-12-03 | $3.36 | $4.71 | 25,600 |
| 2024-12-02 | $3.34 | $4.69 | 4,000 |
| 2024-11-29 | $3.30 | $4.63 | 6,100 |
| 2024-11-27 | $3.33 | $4.67 | 44,500 |
| 2024-11-26 | $3.30 | $4.63 | 7,200 |
| 2024-11-25 | $3.31 | $4.64 | 103,800 |
| 2024-11-22 | $3.10 | $4.35 | 123,700 |
| 2024-11-21 | $3.23 | $4.53 | 12,300 |
| 2024-11-20 | $3.18 | $4.46 | 38,800 |
| 2024-11-19 | $3.21 | $4.50 | 256,600 |
| 2024-11-18 | $3.24 | $4.55 | 2,900 |
| 2024-11-15 | $3.26 | $4.57 | 9,500 |
| 2024-11-14 | $3.21 | $4.50 | 10,600 |
| 2024-11-13 | $3.29 | $4.62 | 7,400 |
| 2024-11-12 | $3.23 | $4.53 | 14,600 |
| 2024-11-11 | $3.32 | $4.66 | 2,900 |
| 2024-11-08 | $3.10 | $4.35 | 135,300 |
| 2024-11-07 | $3.26 | $4.57 | 2,700 |
| 2024-11-06 | $3.15 | $4.42 | 0 |
| 2024-11-05 | $3.15 | $4.42 | 0 |
| 2024-11-04 | $3.15 | $4.42 | 1,400 |
| 2024-11-01 | $3.12 | $4.38 | 5,700 |
| 2024-10-31 | $3.03 | $4.25 | 23,500 |
| 2024-10-30 | $3.20 | $4.49 | 23,200 |
| 2024-10-29 | $3.08 | $4.32 | 5,000 |
| 2024-10-28 | $3.10 | $4.35 | 1,700 |
| 2024-10-25 | $3.22 | $4.52 | 102,400 |
| 2024-10-24 | $3.16 | $4.43 | 60,300 |
| 2024-10-23 | $3.02 | $4.24 | 20,300 |
| 2024-10-22 | $3.10 | $4.35 | 8,500 |
| 2024-10-21 | $3.10 | $4.35 | 91,400 |
| 2024-10-18 | $3.17 | $4.45 | 161,400 |
| 2024-10-17 | $3.27 | $4.59 | 779,200 |
| 2024-10-16 | $3.11 | $4.36 | 8,700 |
| 2024-10-15 | $3.03 | $4.25 | 2,900 |
| 2024-10-14 | $3.03 | $4.25 | 600 |
| 2024-10-11 | $3.02 | $4.24 | 286,100 |
| 2024-10-10 | $3.02 | $4.24 | 72,200 |
| 2024-10-09 | $3.04 | $4.26 | 91,100 |
| 2024-10-08 | $2.98 | $4.18 | 78,500 |
| 2024-10-07 | $2.90 | $4.07 | 1,700 |
| 2024-10-04 | $2.86 | $4.01 | 1,700 |
| 2024-10-03 | $2.78 | $3.90 | 16,800 |
| 2024-10-02 | $2.83 | $3.97 | 80,900 |
| 2024-10-01 | $2.93 | $4.11 | 12,000 |
| 2024-09-30 | $2.99 | $4.19 | 12,000 |
| 2024-09-27 | $3.01 | $4.22 | 9,300 |
| 2024-09-26 | $3.00 | $4.21 | 10,800 |
| 2024-09-25 | $3.00 | $4.21 | 85,500 |
| 2024-09-24 | $2.87 | $4.03 | 32,100 |
| 2024-09-23 | $2.87 | $4.03 | 1,400 |
| 2024-09-20 | $3.04 | $4.26 | 118,800 |
| 2024-09-19 | $2.97 | $4.17 | 7,900 |
| 2024-09-18 | $2.96 | $4.15 | 4,200 |
| 2024-09-17 | $2.96 | $4.15 | 1,900 |
| 2024-09-16 | $2.82 | $3.96 | 6,400 |
| 2024-09-13 | $2.91 | $4.08 | 681,000 |
| 2024-09-12 | $2.75 | $3.86 | 1,700 |
| 2024-09-11 | $2.90 | $4.07 | 0 |
| 2024-09-10 | $2.90 | $4.07 | 13,700 |
| 2024-09-09 | $2.90 | $4.07 | 9,900 |
| 2024-09-06 | $2.91 | $4.08 | 7,900 |
| 2024-09-05 | $3.05 | $4.28 | 231,500 |
| 2024-09-04 | $2.97 | $4.17 | 16,100 |
| 2024-09-03 | $3.01 | $4.22 | 24,900 |
| 2024-08-30 | $2.97 | $4.17 | 53,400 |
| 2024-08-29 | $3.00 | $4.21 | 4,200 |
| 2024-08-28 | $2.95 | $4.14 | 7,000 |
| 2024-08-27 | $2.96 | $4.15 | 69,700 |
| 2024-08-26 | $2.90 | $4.07 | 60,600 |
| 2024-08-23 | $2.88 | $4.04 | 23,700 |
| 2024-08-22 | $2.94 | $4.12 | 35,700 |
| 2024-08-21 | $2.93 | $4.11 | 2,100 |
| 2024-08-20 | $2.93 | $4.11 | 60,800 |
| 2024-08-19 | $2.95 | $4.14 | 83,000 |
| 2024-08-16 | $2.87 | $4.03 | 3,000 |
| 2024-08-15 | $2.89 | $4.05 | 13,900 |
| 2024-08-14 | $2.84 | $3.93 | 712,400 |
| 2024-08-13 | $2.73 | $3.78 | 900 |
| 2024-08-12 | $2.74 | $3.79 | 1,400 |
| 2024-08-09 | $2.75 | $3.81 | 100 |
| 2024-08-08 | $2.79 | $3.86 | 34,100 |
| 2024-08-07 | $2.84 | $3.93 | 2,000 |
| 2024-08-06 | $2.62 | $3.63 | 6,000 |
| 2024-08-05 | $2.54 | $3.52 | 1,000 |
| 2024-08-02 | $2.69 | $3.72 | 11,100 |
| 2024-08-01 | $2.90 | $4.02 | 18,000 |
| 2024-07-31 | $3.00 | $4.15 | 4,500 |
| 2024-07-30 | $3.00 | $4.15 | 400 |
| 2024-07-29 | $2.92 | $4.04 | 11,700 |
| 2024-07-26 | $2.92 | $4.04 | 200 |
| 2024-07-25 | $2.95 | $4.08 | 2,100 |
| 2024-07-24 | $2.95 | $4.08 | 48,300 |
| 2024-07-23 | $2.93 | $4.06 | 2,500 |
| 2024-07-22 | $2.92 | $4.04 | 0 |
| 2024-07-19 | $2.92 | $4.04 | 5,700 |
| 2024-07-18 | $2.96 | $4.10 | 5,400 |
| 2024-07-17 | $2.93 | $4.06 | 4,300 |
| 2024-07-16 | $2.90 | $4.02 | 425,900 |
| 2024-07-15 | $2.88 | $3.99 | 50,000 |
| 2024-07-12 | $2.88 | $3.99 | 2,400 |
| 2024-07-11 | $2.81 | $3.89 | 30,500 |
| 2024-07-10 | $2.79 | $3.86 | 9,500 |
| 2024-07-09 | $2.73 | $3.78 | 3,100 |
| 2024-07-08 | $2.75 | $3.81 | 307,600 |
| 2024-07-05 | $2.79 | $3.86 | 208,700 |
| 2024-07-03 | $2.67 | $3.70 | 10,500 |
| 2024-07-02 | $2.60 | $3.60 | 8,400 |
| 2024-07-01 | $2.63 | $3.64 | 420,300 |
| 2024-06-28 | $2.59 | $3.59 | 0 |
| 2024-06-27 | $2.59 | $3.59 | 4,800 |
| 2024-06-26 | $2.59 | $3.59 | 300 |
| 2024-06-25 | $2.59 | $3.59 | 1,700 |
| 2024-06-24 | $2.59 | $3.59 | 12,900 |
| 2024-06-21 | $2.60 | $3.60 | 79,000 |
| 2024-06-20 | $2.67 | $3.70 | 4,000 |
| 2024-06-18 | $2.65 | $3.67 | 72,100 |
| 2024-06-17 | $2.59 | $3.59 | 2,700 |
| 2024-06-14 | $2.55 | $3.53 | 9,500 |
| 2024-06-13 | $2.63 | $3.64 | 3,900 |
| 2024-06-12 | $2.63 | $3.64 | 17,800 |
| 2024-06-11 | $2.59 | $3.59 | 71,400 |
| 2024-06-10 | $2.75 | $3.81 | 3,300 |
| 2024-06-07 | $2.73 | $3.78 | 10,500 |
| 2024-06-06 | $2.77 | $3.84 | 4,900 |
| 2024-06-05 | $2.75 | $3.81 | 8,000 |
| 2024-06-04 | $2.73 | $3.78 | 3,800 |
| 2024-06-03 | $2.78 | $3.85 | 121,400 |
| 2024-05-31 | $2.74 | $3.79 | 6,000 |
| 2024-05-30 | $2.73 | $3.78 | 8,400 |
| 2024-05-29 | $2.71 | $3.75 | 900 |
| 2024-05-28 | $2.69 | $3.72 | 257,400 |
| 2024-05-24 | $2.70 | $3.74 | 3,300 |
| 2024-05-23 | $2.70 | $3.74 | 1,600 |
| 2024-05-22 | $2.65 | $3.67 | 7,100 |
| 2024-05-21 | $2.52 | $3.49 | 11,800 |
| 2024-05-20 | $2.72 | $3.77 | 258,700 |
| 2024-05-17 | $2.70 | $3.74 | 165,500 |
| 2024-05-16 | $2.68 | $3.71 | 200 |
| 2024-05-15 | $2.60 | $3.60 | 9,800 |
| 2024-05-14 | $2.68 | $3.71 | 83,100 |
| 2024-05-13 | $2.56 | $3.54 | 53,600 |
| 2024-05-10 | $2.65 | $3.67 | 380,400 |
| 2024-05-09 | $2.56 | $3.54 | 19,300 |
| 2024-05-08 | $2.53 | $3.50 | 32,300 |
| 2024-05-07 | $2.55 | $3.53 | 138,300 |
| 2024-05-06 | $2.51 | $3.48 | 37,000 |
| 2024-05-03 | $2.40 | $3.32 | 5,000 |
| 2024-05-02 | $2.55 | $3.53 | 27,900 |
| 2024-05-01 | $2.52 | $3.49 | 2,500 |
| 2024-04-30 | $2.59 | $3.59 | 64,500 |
| 2024-04-29 | $2.46 | $3.41 | 165,500 |
| 2024-04-26 | $2.56 | $3.54 | 473,400 |
| 2024-04-25 | $2.40 | $3.32 | 581,000 |
| 2024-04-24 | $2.28 | $3.16 | 481,600 |
| 2024-04-23 | $2.31 | $3.20 | 1,700 |
| 2024-04-22 | $2.30 | $3.18 | 46,400 |
| 2024-04-19 | $2.30 | $3.18 | 10,700 |
| 2024-04-18 | $2.28 | $3.16 | 600 |
| 2024-04-17 | $2.21 | $3.06 | 66,200 |
| 2024-04-16 | $2.23 | $3.09 | 23,500 |
| 2024-04-15 | $2.30 | $3.18 | 7,200 |
| 2024-04-12 | $2.28 | $3.16 | 10,100 |
| 2024-04-11 | $2.26 | $3.13 | 9,400 |
| 2024-04-10 | $2.43 | $3.36 | 5,700 |
| 2024-04-09 | $2.38 | $3.30 | 91,300 |
| 2024-04-08 | $2.34 | $3.24 | 75,900 |
| 2024-04-05 | $2.38 | $3.30 | 163,300 |
| 2024-04-04 | $2.44 | $3.38 | 7,500 |
| 2024-04-03 | $2.34 | $3.24 | 14,200 |
| 2024-04-02 | $2.32 | $3.21 | 4,500 |
| 2024-04-01 | $2.36 | $3.27 | 23,600 |
| 2024-03-28 | $2.32 | $3.21 | 126,100 |
| 2024-03-27 | $2.34 | $3.24 | 51,000 |
| 2024-03-26 | $2.29 | $3.17 | 23,700 |
| 2024-03-25 | $2.30 | $3.18 | 7,500 |
| 2024-03-22 | $2.29 | $3.17 | 10,400 |
| 2024-03-21 | $2.32 | $3.21 | 18,100 |
| 2024-03-20 | $2.20 | $3.05 | 7,600 |
| 2024-03-19 | $2.23 | $3.09 | 26,100 |
| 2024-03-18 | $2.28 | $3.16 | 9,100 |
| 2024-03-15 | $2.23 | $3.09 | 32,300 |
| 2024-03-14 | $2.24 | $3.10 | 274,700 |
| 2024-03-13 | $2.15 | $2.98 | 500 |
| 2024-03-12 | $2.22 | $3.07 | 4,700 |
| 2024-03-11 | $2.22 | $3.07 | 9,200 |
| 2024-03-08 | $2.25 | $3.12 | 19,800 |
| 2024-03-07 | $2.17 | $3.00 | 17,000 |
| 2024-03-06 | $2.13 | $2.95 | 36,400 |
| 2024-03-05 | $2.19 | $3.03 | 6,700 |
| 2024-03-04 | $2.16 | $2.99 | 33,100 |
| 2024-03-01 | $2.14 | $2.96 | 248,900 |
| 2024-02-29 | $2.04 | $2.82 | 894,300 |
| 2024-02-28 | $2.15 | $2.88 | 20,900 |
| 2024-02-27 | $2.07 | $2.78 | 5,900 |
| 2024-02-26 | $2.11 | $2.83 | 201,800 |
| 2024-02-23 | $2.06 | $2.76 | 13,200 |
| 2024-02-22 | $2.07 | $2.78 | 514,800 |
| 2024-02-21 | $2.06 | $2.76 | 128,300 |
| 2024-02-20 | $1.99 | $2.67 | 1,177,400 |
| 2024-02-16 | $1.85 | $2.48 | 80,000 |
| 2024-02-15 | $1.80 | $2.41 | 62,200 |
| 2024-02-14 | $1.74 | $2.33 | 5,500 |
| 2024-02-13 | $1.78 | $2.39 | 16,600 |
| 2024-02-12 | $1.80 | $2.41 | 3,500 |
| 2024-02-09 | $1.80 | $2.41 | 511,400 |
| 2024-02-08 | $1.82 | $2.44 | 52,300 |
| 2024-02-07 | $1.83 | $2.45 | 300 |
| 2024-02-06 | $1.85 | $2.48 | 14,300 |
| 2024-02-05 | $1.84 | $2.47 | 28,300 |
| 2024-02-02 | $1.85 | $2.48 | 40,500 |
| 2024-02-01 | $1.86 | $2.50 | 198,600 |
| 2024-01-31 | $1.90 | $2.55 | 25,000 |
| 2024-01-30 | $1.90 | $2.55 | 34,600 |
| 2024-01-29 | $1.85 | $2.48 | 36,200 |
| 2024-01-26 | $1.89 | $2.54 | 36,800 |
| 2024-01-25 | $1.86 | $2.50 | 123,100 |
| 2024-01-24 | $1.89 | $2.54 | 23,600 |
| 2024-01-23 | $1.87 | $2.51 | 29,100 |
| 2024-01-22 | $1.84 | $2.47 | 63,600 |
| 2024-01-19 | $1.80 | $2.41 | 3,900 |
| 2024-01-18 | $1.79 | $2.40 | 78,600 |
| 2024-01-17 | $1.78 | $2.39 | 12,600 |
| 2024-01-16 | $1.81 | $2.43 | 37,700 |
| 2024-01-12 | $1.86 | $2.50 | 9,000 |
| 2024-01-11 | $2.00 | $2.68 | 600 |
| 2024-01-10 | $2.00 | $2.68 | 35,000 |
| 2024-01-09 | $1.96 | $2.63 | 6,700 |
| 2024-01-08 | $1.97 | $2.64 | 117,700 |
| 2024-01-05 | $1.97 | $2.64 | 24,600 |
| 2024-01-04 | $1.96 | $2.63 | 5,100 |
| 2024-01-03 | $1.97 | $2.64 | 5,000 |
| 2024-01-02 | $1.96 | $2.63 | 319,000 |