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
- 2021-01-08 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 | $3.96 | $3.96 | 3,183 |
| 2024-12-30 | $3.75 | $3.75 | 8,603 |
| 2024-12-27 | $4.17 | $4.17 | 7,366 |
| 2024-12-26 | $3.50 | $3.50 | 13,591 |
| 2024-12-24 | $3.33 | $3.33 | 7,180 |
| 2024-12-23 | $3.15 | $3.15 | 6,297 |
| 2024-12-20 | $3.12 | $3.12 | 15,300 |
| 2024-12-19 | $3.01 | $3.01 | 3,497 |
| 2024-12-18 | $2.98 | $2.97 | 9,269 |
| 2024-12-17 | $2.87 | $2.87 | 20,529 |
| 2024-12-16 | $3.05 | $3.05 | 26,817 |
| 2024-12-13 | $3.19 | $3.19 | 78,531 |
| 2024-12-12 | $3.26 | $3.26 | 13,520 |
| 2024-12-11 | $3.08 | $3.08 | 7,200 |
| 2024-12-10 | $2.98 | $2.97 | 11,897 |
| 2024-12-09 | $3.05 | $3.05 | 16,091 |
| 2024-12-06 | $3.15 | $3.15 | 10,391 |
| 2024-12-05 | $3.08 | $3.08 | 4,406 |
| 2024-12-04 | $3.15 | $3.15 | 1,843 |
| 2024-12-03 | $3.05 | $3.05 | 7,640 |
| 2024-12-02 | $2.98 | $2.97 | 3,149 |
| 2024-11-29 | $3.08 | $3.08 | 2,320 |
| 2024-11-27 | $3.12 | $3.12 | 9,123 |
| 2024-11-26 | $3.08 | $3.08 | 1,626 |
| 2024-11-25 | $3.15 | $3.15 | 5,234 |
| 2024-11-22 | $3.08 | $3.08 | 10,783 |
| 2024-11-21 | $3.36 | $3.36 | 4,843 |
| 2024-11-20 | $3.19 | $3.19 | 11,600 |
| 2024-11-19 | $3.12 | $3.12 | 1,871 |
| 2024-11-18 | $3.22 | $3.22 | 3,029 |
| 2024-11-15 | $3.12 | $3.12 | 2,214 |
| 2024-11-14 | $3.12 | $3.12 | 6,397 |
| 2024-11-13 | $3.08 | $3.08 | 11,709 |
| 2024-11-12 | $3.19 | $3.19 | 7,557 |
| 2024-11-11 | $3.12 | $3.12 | 3,006 |
| 2024-11-08 | $3.15 | $3.15 | 14,709 |
| 2024-11-07 | $3.29 | $3.29 | 18,591 |
| 2024-11-06 | $3.36 | $3.36 | 11,163 |
| 2024-11-05 | $3.15 | $3.15 | 16,311 |
| 2024-11-04 | $3.43 | $3.43 | 7,146 |
| 2024-11-01 | $3.50 | $3.50 | 40,974 |
| 2024-10-31 | $3.68 | $3.68 | 12,214 |
| 2024-10-30 | $3.71 | $3.71 | 12,757 |
| 2024-10-29 | $3.89 | $3.88 | 18,286 |
| 2024-10-28 | $3.96 | $3.96 | 42,831 |
| 2024-10-25 | $3.92 | $3.92 | 6,663 |
| 2024-10-24 | $3.92 | $3.92 | 10,069 |
| 2024-10-23 | $4.13 | $4.13 | 21,097 |
| 2024-10-22 | $3.99 | $3.99 | 29,803 |
| 2024-10-21 | $4.06 | $4.06 | 15,794 |
| 2024-10-18 | $4.13 | $4.13 | 20,640 |
| 2024-10-17 | $4.10 | $4.10 | 27,203 |
| 2024-10-16 | $4.20 | $4.20 | 7,794 |
| 2024-10-15 | $4.34 | $4.34 | 12,471 |
| 2024-10-14 | $4.48 | $4.48 | 1,114 |
| 2024-10-11 | $4.17 | $4.17 | 1,169 |
| 2024-10-10 | $4.20 | $4.20 | 6,571 |
| 2024-10-09 | $4.27 | $4.27 | 10,640 |
| 2024-10-08 | $4.13 | $4.13 | 3,714 |
| 2024-10-07 | $4.10 | $4.10 | 13,440 |
| 2024-10-04 | $4.20 | $4.20 | 8,840 |
| 2024-10-03 | $4.17 | $4.17 | 8,343 |
| 2024-10-02 | $4.06 | $4.06 | 1,423 |
| 2024-10-01 | $4.10 | $4.10 | 9,611 |
| 2024-09-30 | $4.13 | $4.13 | 6,589 |
| 2024-09-27 | $4.27 | $4.27 | 4,903 |
| 2024-09-26 | $4.31 | $4.31 | 3,157 |
| 2024-09-25 | $4.17 | $4.17 | 1,017 |
| 2024-09-24 | $4.24 | $4.24 | 7,737 |
| 2024-09-23 | $4.20 | $4.20 | 7,791 |
| 2024-09-20 | $4.03 | $4.03 | 7,389 |
| 2024-09-19 | $3.99 | $3.99 | 13,540 |
| 2024-09-18 | $4.20 | $4.20 | 2,414 |
| 2024-09-17 | $4.13 | $4.13 | 3,369 |
| 2024-09-16 | $4.17 | $4.17 | 314 |
| 2024-09-13 | $4.17 | $4.17 | 4,537 |
| 2024-09-12 | $4.10 | $4.10 | 5,291 |
| 2024-09-11 | $4.10 | $4.10 | 2,417 |
| 2024-09-10 | $4.13 | $4.13 | 5,169 |
| 2024-09-09 | $4.17 | $4.17 | 9,414 |
| 2024-09-06 | $3.85 | $3.85 | 4,354 |
| 2024-09-05 | $4.20 | $4.20 | 36,349 |
| 2024-09-04 | $4.13 | $4.13 | 3,306 |
| 2024-09-03 | $4.10 | $4.10 | 2,569 |
| 2024-08-30 | $4.03 | $4.03 | 14,666 |
| 2024-08-29 | $4.17 | $4.17 | 1,037 |
| 2024-08-28 | $4.17 | $4.17 | 6,397 |
| 2024-08-27 | $4.17 | $4.17 | 13,554 |
| 2024-08-26 | $4.24 | $4.24 | 9,263 |
| 2024-08-23 | $4.13 | $4.13 | 8,749 |
| 2024-08-22 | $4.06 | $4.06 | 1,954 |
| 2024-08-21 | $4.13 | $4.13 | 5,089 |
| 2024-08-20 | $3.96 | $3.96 | 7,857 |
| 2024-08-19 | $4.06 | $4.06 | 2,543 |
| 2024-08-16 | $4.06 | $4.06 | 4,691 |
| 2024-08-15 | $4.03 | $4.03 | 2,629 |
| 2024-08-14 | $4.10 | $4.10 | 1,683 |
| 2024-08-13 | $4.10 | $4.10 | 1,363 |
| 2024-08-12 | $4.20 | $4.20 | 1,311 |
| 2024-08-09 | $4.03 | $4.03 | 5,494 |
| 2024-08-08 | $3.92 | $3.92 | 1,863 |
| 2024-08-07 | $4.13 | $4.13 | 3,134 |
| 2024-08-06 | $4.03 | $4.03 | 2,243 |
| 2024-08-05 | $3.85 | $3.85 | 3,591 |
| 2024-08-02 | $4.03 | $4.03 | 12,686 |
| 2024-08-01 | $3.99 | $3.99 | 2,191 |
| 2024-07-31 | $4.06 | $4.06 | 5,957 |
| 2024-07-30 | $4.06 | $4.06 | 4,966 |
| 2024-07-29 | $4.06 | $4.06 | 7,077 |
| 2024-07-26 | $4.13 | $4.13 | 1,817 |
| 2024-07-25 | $4.10 | $4.10 | 1,169 |
| 2024-07-24 | $4.06 | $4.06 | 2,557 |
| 2024-07-23 | $4.24 | $4.24 | 1,094 |
| 2024-07-22 | $4.06 | $4.06 | 566 |
| 2024-07-19 | $4.20 | $4.20 | 869 |
| 2024-07-18 | $4.20 | $4.20 | 983 |
| 2024-07-17 | $4.24 | $4.24 | 2,191 |
| 2024-07-16 | $4.24 | $4.24 | 2,789 |
| 2024-07-15 | $4.13 | $4.13 | 1,431 |
| 2024-07-12 | $4.13 | $4.13 | 9,686 |
| 2024-07-11 | $4.27 | $4.27 | 14,509 |
| 2024-07-10 | $4.48 | $4.48 | 4,540 |
| 2024-07-09 | $4.34 | $4.34 | 549 |
| 2024-07-08 | $4.27 | $4.27 | 15,183 |
| 2024-07-05 | $4.24 | $4.24 | 28,714 |
| 2024-07-03 | $4.31 | $4.31 | 20,797 |
| 2024-07-02 | $4.13 | $4.13 | 17,846 |
| 2024-07-01 | $4.38 | $4.38 | 1,374 |
| 2024-06-28 | $4.10 | $4.10 | 5,534 |
| 2024-06-27 | $4.13 | $4.13 | 7,097 |
| 2024-06-26 | $4.10 | $4.10 | 10,434 |
| 2024-06-25 | $4.13 | $4.13 | 4,583 |
| 2024-06-24 | $4.27 | $4.27 | 10,409 |
| 2024-06-21 | $3.78 | $3.78 | 4,309 |
| 2024-06-20 | $4.06 | $4.06 | 1,406 |
| 2024-06-18 | $4.03 | $4.03 | 3,854 |
| 2024-06-17 | $4.10 | $4.10 | 10,240 |
| 2024-06-14 | $4.06 | $4.06 | 9,883 |
| 2024-06-13 | $4.31 | $4.31 | 3,869 |
| 2024-06-12 | $4.31 | $4.31 | 3,006 |
| 2024-06-11 | $4.38 | $4.38 | 1,029 |
| 2024-06-10 | $4.45 | $4.45 | 1,891 |
| 2024-06-07 | $4.24 | $4.24 | 6,003 |
| 2024-06-06 | $4.24 | $4.24 | 3,577 |
| 2024-06-05 | $4.41 | $4.41 | 1,300 |
| 2024-06-04 | $4.27 | $4.27 | 5,997 |
| 2024-06-03 | $4.48 | $4.48 | 2,237 |
| 2024-05-31 | $4.34 | $4.34 | 5,126 |
| 2024-05-30 | $4.59 | $4.59 | 3,694 |
| 2024-05-29 | $4.62 | $4.62 | 4,046 |
| 2024-05-28 | $4.62 | $4.62 | 4,529 |
| 2024-05-24 | $4.80 | $4.80 | 8,251 |
| 2024-05-23 | $4.38 | $4.38 | 12,520 |
| 2024-05-22 | $4.66 | $4.66 | 9,840 |
| 2024-05-21 | $4.52 | $4.52 | 14,046 |
| 2024-05-20 | $4.90 | $4.90 | 8,949 |
| 2024-05-17 | $4.41 | $4.41 | 14,717 |
| 2024-05-16 | $3.61 | $3.61 | 3,514 |
| 2024-05-15 | $3.68 | $3.68 | 1,286 |
| 2024-05-14 | $3.50 | $3.50 | 3,891 |
| 2024-05-13 | $3.61 | $3.61 | 2,443 |
| 2024-05-10 | $3.57 | $3.57 | 1,157 |
| 2024-05-09 | $3.43 | $3.43 | 4,854 |
| 2024-05-08 | $3.47 | $3.47 | 1,209 |
| 2024-05-07 | $3.36 | $3.36 | 2,551 |
| 2024-05-06 | $3.33 | $3.33 | 1,037 |
| 2024-05-03 | $3.26 | $3.26 | 1,114 |
| 2024-05-02 | $3.36 | $3.36 | 2,443 |
| 2024-05-01 | $3.54 | $3.54 | 3,360 |
| 2024-04-30 | $3.47 | $3.47 | 6,163 |
| 2024-04-29 | $3.61 | $3.61 | 8,214 |
| 2024-04-26 | $3.50 | $3.50 | 6,477 |
| 2024-04-25 | $3.36 | $3.36 | 3,263 |
| 2024-04-24 | $3.43 | $3.43 | 7,657 |
| 2024-04-23 | $3.47 | $3.47 | 6,529 |
| 2024-04-22 | $3.43 | $3.43 | 39,023 |
| 2024-04-19 | $3.50 | $3.50 | 1,249 |
| 2024-04-18 | $3.50 | $3.50 | 1,277 |
| 2024-04-17 | $3.43 | $3.43 | 8,014 |
| 2024-04-16 | $3.36 | $3.36 | 5,223 |
| 2024-04-15 | $3.29 | $3.29 | 8,123 |
| 2024-04-12 | $3.40 | $3.40 | 3,977 |
| 2024-04-11 | $3.47 | $3.47 | 694 |
| 2024-04-10 | $3.54 | $3.54 | 3,631 |
| 2024-04-09 | $3.71 | $3.71 | 5,954 |
| 2024-04-08 | $3.61 | $3.61 | 11,783 |
| 2024-04-05 | $3.50 | $3.50 | 10,297 |
| 2024-04-04 | $3.50 | $3.50 | 2,143 |
| 2024-04-03 | $3.50 | $3.50 | 6,891 |
| 2024-04-02 | $3.40 | $3.40 | 5,791 |
| 2024-04-01 | $3.33 | $3.33 | 32,494 |
| 2024-03-28 | $3.50 | $3.50 | 5,143 |
| 2024-03-27 | $3.40 | $3.40 | 13,020 |
| 2024-03-26 | $3.43 | $3.43 | 4,934 |
| 2024-03-25 | $3.47 | $3.47 | 3,534 |
| 2024-03-22 | $3.47 | $3.47 | 11,780 |
| 2024-03-21 | $3.15 | $3.15 | 889 |
| 2024-03-20 | $2.94 | $2.94 | 369 |
| 2024-03-19 | $2.87 | $2.87 | 394 |
| 2024-03-18 | $2.91 | $2.91 | 2,203 |
| 2024-03-15 | $2.91 | $2.91 | 6,409 |
| 2024-03-14 | $2.91 | $2.91 | 4,934 |
| 2024-03-13 | $3.05 | $3.05 | 4,343 |
| 2024-03-12 | $2.80 | $2.80 | 2,654 |
| 2024-03-11 | $2.87 | $2.87 | 9,180 |
| 2024-03-08 | $2.84 | $2.84 | 9,094 |
| 2024-03-07 | $2.87 | $2.87 | 7,974 |
| 2024-03-06 | $2.98 | $2.97 | 6,411 |
| 2024-03-05 | $2.84 | $2.84 | 6,043 |
| 2024-03-04 | $2.80 | $2.80 | 5,626 |
| 2024-03-01 | $2.59 | $2.59 | 3,929 |
| 2024-02-29 | $2.52 | $2.52 | 1,066 |
| 2024-02-28 | $2.52 | $2.52 | 1,037 |
| 2024-02-27 | $2.56 | $2.56 | 7,900 |
| 2024-02-26 | $2.52 | $2.52 | 3,689 |
| 2024-02-23 | $2.59 | $2.59 | 3,243 |
| 2024-02-22 | $2.49 | $2.49 | 3,494 |
| 2024-02-21 | $2.59 | $2.59 | 1,120 |
| 2024-02-20 | $2.63 | $2.63 | 1,723 |
| 2024-02-16 | $2.66 | $2.66 | 8,960 |
| 2024-02-15 | $2.66 | $2.66 | 6,980 |
| 2024-02-14 | $2.63 | $2.63 | 9,200 |
| 2024-02-13 | $2.70 | $2.70 | 7,289 |
| 2024-02-12 | $2.63 | $2.63 | 9,851 |
| 2024-02-09 | $2.52 | $2.52 | 2,586 |
| 2024-02-08 | $2.56 | $2.56 | 677 |
| 2024-02-07 | $2.56 | $2.56 | 7,314 |
| 2024-02-06 | $2.56 | $2.56 | 2,040 |
| 2024-02-05 | $2.52 | $2.52 | 3,811 |
| 2024-02-02 | $2.52 | $2.52 | 2,983 |
| 2024-02-01 | $2.63 | $2.63 | 3,823 |
| 2024-01-31 | $2.56 | $2.56 | 3,291 |
| 2024-01-30 | $2.52 | $2.52 | 8,243 |
| 2024-01-29 | $2.66 | $2.66 | 8,989 |
| 2024-01-26 | $2.59 | $2.59 | 2,963 |
| 2024-01-25 | $2.59 | $2.59 | 7,349 |
| 2024-01-24 | $2.66 | $2.66 | 9,434 |
| 2024-01-23 | $2.59 | $2.59 | 2,714 |
| 2024-01-22 | $2.52 | $2.52 | 3,720 |
| 2024-01-19 | $2.59 | $2.59 | 8,363 |
| 2024-01-18 | $2.59 | $2.59 | 11,617 |
| 2024-01-17 | $2.56 | $2.56 | 3,863 |
| 2024-01-16 | $2.66 | $2.66 | 17,760 |
| 2024-01-12 | $3.12 | $3.12 | 83 |
| 2024-01-11 | $2.80 | $2.80 | 2,357 |
| 2024-01-10 | $2.94 | $2.94 | 377 |
| 2024-01-09 | $3.12 | $3.12 | 7,351 |
| 2024-01-08 | $3.15 | $3.15 | 283 |
| 2024-01-05 | $3.15 | $3.15 | 5,560 |
| 2024-01-04 | $2.66 | $2.66 | 2,000 |
| 2024-01-03 | $2.73 | $2.73 | 3,100 |
| 2024-01-02 | $3.33 | $3.33 | 4,426 |