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
- 1990-04-10 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 | $2.37 | $2.37 | 6,800 |
| 2024-12-30 | $2.65 | $2.65 | 0 |
| 2024-12-27 | $2.65 | $2.65 | 7,800 |
| 2024-12-26 | $2.66 | $2.66 | 2,100 |
| 2024-12-24 | $2.53 | $2.53 | 200 |
| 2024-12-23 | $2.53 | $2.53 | 1,400 |
| 2024-12-20 | $2.83 | $2.83 | 200 |
| 2024-12-19 | $2.77 | $2.77 | 1,900 |
| 2024-12-18 | $2.72 | $2.72 | 5,400 |
| 2024-12-17 | $2.59 | $2.59 | 3,900 |
| 2024-12-16 | $2.63 | $2.63 | 12,900 |
| 2024-12-13 | $2.90 | $2.90 | 4,200 |
| 2024-12-12 | $3.08 | $3.08 | 100 |
| 2024-12-11 | $3.00 | $3.00 | 1,400 |
| 2024-12-10 | $2.84 | $2.84 | 1,200 |
| 2024-12-09 | $2.84 | $2.84 | 200 |
| 2024-12-06 | $2.83 | $2.83 | 800 |
| 2024-12-05 | $2.90 | $2.90 | 0 |
| 2024-12-04 | $2.90 | $2.90 | 10,000 |
| 2024-12-03 | $2.92 | $2.92 | 32,800 |
| 2024-12-02 | $2.91 | $2.91 | 600 |
| 2024-11-29 | $3.12 | $3.12 | 0 |
| 2024-11-27 | $3.12 | $3.12 | 200 |
| 2024-11-26 | $3.17 | $3.17 | 7,000 |
| 2024-11-25 | $3.30 | $3.30 | 4,100 |
| 2024-11-22 | $3.12 | $3.12 | 5,000 |
| 2024-11-21 | $3.34 | $3.34 | 8,000 |
| 2024-11-20 | $3.23 | $3.23 | 2,000 |
| 2024-11-19 | $3.35 | $3.35 | 25,600 |
| 2024-11-18 | $3.10 | $3.10 | 3,900 |
| 2024-11-15 | $3.00 | $3.00 | 14,000 |
| 2024-11-14 | $3.65 | $3.65 | 3,500 |
| 2024-11-13 | $3.65 | $3.65 | 3,900 |
| 2024-11-12 | $3.32 | $3.32 | 100 |
| 2024-11-11 | $3.28 | $3.28 | 1,700 |
| 2024-11-08 | $3.17 | $3.17 | 2,400 |
| 2024-11-07 | $3.47 | $3.47 | 2,800 |
| 2024-11-06 | $3.58 | $3.58 | 3,700 |
| 2024-11-05 | $3.62 | $3.62 | 4,200 |
| 2024-11-04 | $3.71 | $3.71 | 600 |
| 2024-11-01 | $3.70 | $3.70 | 400 |
| 2024-10-31 | $3.77 | $3.77 | 300 |
| 2024-10-30 | $3.72 | $3.72 | 0 |
| 2024-10-29 | $3.72 | $3.72 | 100 |
| 2024-10-28 | $3.72 | $3.72 | 100 |
| 2024-10-25 | $3.70 | $3.70 | 0 |
| 2024-10-24 | $3.70 | $3.70 | 0 |
| 2024-10-23 | $3.70 | $3.70 | 0 |
| 2024-10-22 | $3.70 | $3.70 | 0 |
| 2024-10-21 | $3.70 | $3.70 | 9,900 |
| 2024-10-18 | $4.00 | $4.00 | 700 |
| 2024-10-17 | $4.05 | $4.05 | 1,900 |
| 2024-10-16 | $3.95 | $3.95 | 0 |
| 2024-10-15 | $3.95 | $3.95 | 10,800 |
| 2024-10-14 | $4.00 | $4.00 | 13,500 |
| 2024-10-11 | $4.00 | $4.00 | 1,300 |
| 2024-10-10 | $4.14 | $4.14 | 900 |
| 2024-10-09 | $4.01 | $4.01 | 0 |
| 2024-10-08 | $4.01 | $4.01 | 400 |
| 2024-10-07 | $4.11 | $4.11 | 200 |
| 2024-10-04 | $4.29 | $4.29 | 1,200 |
| 2024-10-03 | $4.00 | $4.00 | 0 |
| 2024-10-02 | $4.00 | $4.00 | 0 |
| 2024-10-01 | $4.00 | $4.00 | 400 |
| 2024-09-30 | $4.02 | $4.02 | 300 |
| 2024-09-27 | $4.00 | $4.00 | 200 |
| 2024-09-26 | $4.02 | $4.02 | 1,100 |
| 2024-09-25 | $4.30 | $4.30 | 3,800 |
| 2024-09-24 | $4.10 | $4.10 | 1,200 |
| 2024-09-23 | $4.00 | $4.00 | 5,000 |
| 2024-09-20 | $4.30 | $4.30 | 0 |
| 2024-09-19 | $4.30 | $4.30 | 0 |
| 2024-09-18 | $4.30 | $4.30 | 0 |
| 2024-09-17 | $4.30 | $4.30 | 400 |
| 2024-09-16 | $4.02 | $4.02 | 800 |
| 2024-09-13 | $4.10 | $4.10 | 600 |
| 2024-09-12 | $4.10 | $4.10 | 900 |
| 2024-09-11 | $4.20 | $4.20 | 1,600 |
| 2024-09-10 | $4.15 | $4.15 | 2,200 |
| 2024-09-09 | $4.11 | $4.11 | 2,200 |
| 2024-09-06 | $4.00 | $4.00 | 6,900 |
| 2024-09-05 | $4.20 | $4.20 | 1,500 |
| 2024-09-04 | $4.18 | $4.18 | 0 |
| 2024-09-03 | $4.18 | $4.18 | 1,700 |
| 2024-08-30 | $4.00 | $4.00 | 0 |
| 2024-08-29 | $4.00 | $4.00 | 12,900 |
| 2024-08-28 | $3.97 | $3.97 | 0 |
| 2024-08-27 | $3.97 | $3.97 | 300 |
| 2024-08-26 | $3.95 | $3.95 | 1,400 |
| 2024-08-23 | $3.90 | $3.90 | 500 |
| 2024-08-22 | $3.84 | $3.84 | 400 |
| 2024-08-21 | $3.91 | $3.91 | 0 |
| 2024-08-20 | $3.91 | $3.91 | 0 |
| 2024-08-19 | $3.91 | $3.91 | 500 |
| 2024-08-16 | $3.85 | $3.85 | 1,200 |
| 2024-08-15 | $3.80 | $3.80 | 13,600 |
| 2024-08-14 | $4.09 | $4.09 | 900 |
| 2024-08-13 | $4.00 | $4.00 | 3,800 |
| 2024-08-12 | $4.12 | $4.12 | 4,800 |
| 2024-08-09 | $4.25 | $4.25 | 2,100 |
| 2024-08-08 | $4.40 | $4.40 | 1,900 |
| 2024-08-07 | $4.30 | $4.30 | 0 |
| 2024-08-06 | $4.30 | $4.30 | 500 |
| 2024-08-05 | $4.00 | $4.00 | 2,600 |
| 2024-08-02 | $4.17 | $4.17 | 6,700 |
| 2024-08-01 | $4.70 | $4.70 | 200 |
| 2024-07-31 | $4.87 | $4.87 | 1,400 |
| 2024-07-30 | $4.65 | $4.65 | 1,000 |
| 2024-07-29 | $4.49 | $4.49 | 200 |
| 2024-07-26 | $4.50 | $4.50 | 0 |
| 2024-07-25 | $4.50 | $4.50 | 3,600 |
| 2024-07-24 | $4.20 | $4.20 | 1,400 |
| 2024-07-23 | $4.20 | $4.20 | 800 |
| 2024-07-22 | $4.20 | $4.20 | 1,800 |
| 2024-07-19 | $4.20 | $4.20 | 300 |
| 2024-07-18 | $4.18 | $4.18 | 2,100 |
| 2024-07-17 | $4.21 | $4.21 | 4,400 |
| 2024-07-16 | $4.14 | $4.14 | 5,400 |
| 2024-07-15 | $4.12 | $4.12 | 1,900 |
| 2024-07-12 | $4.10 | $4.10 | 3,800 |
| 2024-07-11 | $4.13 | $4.13 | 100 |
| 2024-07-10 | $4.13 | $4.13 | 600 |
| 2024-07-09 | $4.13 | $4.13 | 100 |
| 2024-07-08 | $4.00 | $4.00 | 9,300 |
| 2024-07-05 | $4.15 | $4.15 | 2,000 |
| 2024-07-03 | $4.15 | $4.15 | 7,800 |
| 2024-07-02 | $4.24 | $4.24 | 2,400 |
| 2024-07-01 | $4.35 | $4.35 | 1,300 |
| 2024-06-28 | $4.11 | $4.11 | 6,800 |
| 2024-06-27 | $4.10 | $4.10 | 1,500 |
| 2024-06-26 | $4.05 | $4.05 | 1,000 |
| 2024-06-25 | $3.98 | $3.98 | 200 |
| 2024-06-24 | $4.00 | $4.00 | 900 |
| 2024-06-21 | $3.90 | $3.90 | 11,500 |
| 2024-06-20 | $4.00 | $4.00 | 3,400 |
| 2024-06-18 | $4.23 | $4.23 | 6,400 |
| 2024-06-17 | $4.38 | $4.38 | 2,600 |
| 2024-06-14 | $4.01 | $4.01 | 3,900 |
| 2024-06-13 | $4.10 | $4.10 | 300 |
| 2024-06-12 | $4.25 | $4.25 | 9,300 |
| 2024-06-11 | $4.30 | $4.30 | 300 |
| 2024-06-10 | $4.35 | $4.35 | 1,700 |
| 2024-06-07 | $4.32 | $4.32 | 4,600 |
| 2024-06-06 | $4.29 | $4.29 | 14,000 |
| 2024-06-05 | $4.32 | $4.32 | 56,500 |
| 2024-06-04 | $4.68 | $4.68 | 400 |
| 2024-06-03 | $4.94 | $4.94 | 28,900 |
| 2024-05-31 | $4.90 | $4.90 | 4,300 |
| 2024-05-30 | $5.05 | $5.05 | 600 |
| 2024-05-29 | $5.05 | $5.05 | 4,100 |
| 2024-05-28 | $5.15 | $5.15 | 65,000 |
| 2024-05-24 | $5.91 | $5.91 | 1,000 |
| 2024-05-23 | $6.35 | $6.35 | 1,200 |
| 2024-05-22 | $6.15 | $6.15 | 3,700 |
| 2024-05-21 | $5.85 | $5.85 | 7,200 |
| 2024-05-20 | $6.50 | $6.50 | 200 |
| 2024-05-17 | $6.54 | $6.54 | 600 |
| 2024-05-16 | $6.30 | $6.30 | 9,700 |
| 2024-05-15 | $6.55 | $6.55 | 5,900 |
| 2024-05-14 | $7.45 | $7.45 | 5,800 |
| 2024-05-13 | $7.42 | $7.42 | 700 |
| 2024-05-10 | $7.40 | $7.40 | 4,200 |
| 2024-05-09 | $7.50 | $7.50 | 5,200 |
| 2024-05-08 | $7.35 | $7.35 | 2,700 |
| 2024-05-07 | $7.24 | $7.24 | 0 |
| 2024-05-06 | $7.24 | $7.24 | 1,200 |
| 2024-05-03 | $7.23 | $7.23 | 100 |
| 2024-05-02 | $6.80 | $6.80 | 5,400 |
| 2024-05-01 | $6.50 | $6.50 | 7,700 |
| 2024-04-30 | $6.65 | $6.65 | 6,500 |
| 2024-04-29 | $6.80 | $6.80 | 600 |
| 2024-04-26 | $7.04 | $7.04 | 600 |
| 2024-04-25 | $6.82 | $6.82 | 0 |
| 2024-04-24 | $6.82 | $6.82 | 300 |
| 2024-04-23 | $6.99 | $6.99 | 5,900 |
| 2024-04-22 | $6.50 | $6.50 | 1,200 |
| 2024-04-19 | $6.45 | $6.45 | 1,100 |
| 2024-04-18 | $6.69 | $6.69 | 0 |
| 2024-04-17 | $6.69 | $6.69 | 4,100 |
| 2024-04-16 | $6.48 | $6.48 | 1,600 |
| 2024-04-15 | $6.42 | $6.42 | 8,500 |
| 2024-04-12 | $7.00 | $7.00 | 3,500 |
| 2024-04-11 | $6.90 | $6.90 | 5,700 |
| 2024-04-10 | $6.50 | $6.50 | 2,600 |
| 2024-04-09 | $6.20 | $6.20 | 1,300 |
| 2024-04-08 | $6.03 | $6.03 | 5,200 |
| 2024-04-05 | $6.00 | $6.00 | 3,500 |
| 2024-04-04 | $5.99 | $5.99 | 8,500 |
| 2024-04-03 | $6.20 | $6.20 | 8,600 |
| 2024-04-02 | $5.70 | $5.70 | 9,300 |
| 2024-04-01 | $5.24 | $5.24 | 1,200 |
| 2024-03-28 | $5.19 | $5.19 | 5,500 |
| 2024-03-27 | $4.95 | $4.95 | 3,400 |
| 2024-03-26 | $5.05 | $5.05 | 1,500 |
| 2024-03-25 | $5.10 | $5.10 | 4,400 |
| 2024-03-22 | $4.85 | $4.85 | 2,700 |
| 2024-03-21 | $4.90 | $4.90 | 2,200 |
| 2024-03-20 | $4.87 | $4.87 | 1,300 |
| 2024-03-19 | $4.80 | $4.80 | 400 |
| 2024-03-18 | $4.66 | $4.66 | 1,300 |
| 2024-03-15 | $4.55 | $4.55 | 1,600 |
| 2024-03-14 | $5.12 | $5.12 | 7,100 |
| 2024-03-13 | $4.51 | $4.51 | 900 |
| 2024-03-12 | $4.62 | $4.62 | 4,900 |
| 2024-03-11 | $4.73 | $4.73 | 10,400 |
| 2024-03-08 | $4.60 | $4.60 | 600 |
| 2024-03-07 | $4.60 | $4.60 | 9,900 |
| 2024-03-06 | $4.50 | $4.50 | 1,300 |
| 2024-03-05 | $4.39 | $4.39 | 1,500 |
| 2024-03-04 | $4.20 | $4.20 | 12,000 |
| 2024-03-01 | $4.31 | $4.31 | 2,000 |
| 2024-02-29 | $4.26 | $4.26 | 4,400 |
| 2024-02-28 | $4.55 | $4.55 | 4,800 |
| 2024-02-27 | $4.17 | $4.17 | 1,300 |
| 2024-02-26 | $4.12 | $4.12 | 400 |
| 2024-02-23 | $4.36 | $4.36 | 5,800 |
| 2024-02-22 | $4.48 | $4.48 | 700 |
| 2024-02-21 | $4.64 | $4.64 | 2,100 |
| 2024-02-20 | $4.60 | $4.60 | 700 |
| 2024-02-16 | $4.37 | $4.37 | 5,300 |
| 2024-02-15 | $4.60 | $4.60 | 600 |
| 2024-02-14 | $4.56 | $4.56 | 2,100 |
| 2024-02-13 | $4.58 | $4.58 | 0 |
| 2024-02-12 | $4.58 | $4.58 | 1,400 |
| 2024-02-09 | $4.65 | $4.65 | 4,200 |
| 2024-02-08 | $4.92 | $4.92 | 2,900 |
| 2024-02-07 | $4.63 | $4.63 | 0 |
| 2024-02-06 | $4.63 | $4.63 | 5,300 |
| 2024-02-05 | $4.59 | $4.59 | 200 |
| 2024-02-02 | $4.95 | $4.95 | 2,500 |
| 2024-02-01 | $4.97 | $4.97 | 6,900 |
| 2024-01-31 | $4.88 | $4.88 | 0 |
| 2024-01-30 | $4.88 | $4.88 | 9,300 |
| 2024-01-29 | $4.57 | $4.57 | 9,800 |
| 2024-01-26 | $4.30 | $4.30 | 8,200 |
| 2024-01-25 | $4.50 | $4.50 | 8,800 |
| 2024-01-24 | $4.43 | $4.43 | 9,300 |
| 2024-01-23 | $4.20 | $4.20 | 8,600 |
| 2024-01-22 | $4.37 | $4.37 | 300 |
| 2024-01-19 | $4.20 | $4.20 | 14,200 |
| 2024-01-18 | $4.15 | $4.15 | 1,800 |
| 2024-01-17 | $4.16 | $4.16 | 10,500 |
| 2024-01-16 | $4.24 | $4.24 | 500 |
| 2024-01-12 | $4.40 | $4.40 | 3,200 |
| 2024-01-11 | $4.40 | $4.40 | 1,200 |
| 2024-01-10 | $4.26 | $4.26 | 500 |
| 2024-01-09 | $4.25 | $4.25 | 2,300 |
| 2024-01-08 | $4.46 | $4.46 | 2,700 |
| 2024-01-05 | $4.26 | $4.26 | 7,500 |
| 2024-01-04 | $4.37 | $4.37 | 12,900 |
| 2024-01-03 | $4.40 | $4.40 | 11,800 |
| 2024-01-02 | $4.38 | $4.38 | 4,000 |