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 | $3.77 | $5.24 | 90,800 |
| 2024-12-30 | $3.72 | $5.17 | 76,000 |
| 2024-12-27 | $3.50 | $4.87 | 45,700 |
| 2024-12-26 | $3.50 | $4.87 | 14,500 |
| 2024-12-24 | $3.52 | $4.90 | 19,900 |
| 2024-12-23 | $3.50 | $4.87 | 162,200 |
| 2024-12-20 | $3.32 | $4.62 | 100,500 |
| 2024-12-19 | $3.27 | $4.55 | 182,300 |
| 2024-12-18 | $3.16 | $4.39 | 67,900 |
| 2024-12-17 | $3.21 | $4.46 | 126,400 |
| 2024-12-16 | $3.29 | $4.58 | 92,800 |
| 2024-12-13 | $3.40 | $4.73 | 303,300 |
| 2024-12-12 | $3.57 | $4.87 | 101,200 |
| 2024-12-11 | $3.60 | $4.91 | 8,500 |
| 2024-12-10 | $3.55 | $4.84 | 21,300 |
| 2024-12-09 | $3.59 | $4.89 | 121,500 |
| 2024-12-06 | $3.54 | $4.83 | 122,000 |
| 2024-12-05 | $3.59 | $4.89 | 80,900 |
| 2024-12-04 | $3.61 | $4.92 | 160,100 |
| 2024-12-03 | $3.64 | $4.96 | 246,800 |
| 2024-12-02 | $3.71 | $5.06 | 53,500 |
| 2024-11-29 | $3.78 | $5.15 | 54,500 |
| 2024-11-27 | $3.70 | $5.04 | 59,600 |
| 2024-11-26 | $3.74 | $5.10 | 95,100 |
| 2024-11-25 | $3.86 | $5.26 | 251,200 |
| 2024-11-22 | $3.87 | $5.28 | 38,500 |
| 2024-11-21 | $3.96 | $5.40 | 374,200 |
| 2024-11-20 | $3.80 | $5.18 | 141,300 |
| 2024-11-19 | $3.57 | $4.87 | 157,500 |
| 2024-11-18 | $3.66 | $4.99 | 214,500 |
| 2024-11-15 | $3.53 | $4.81 | 222,900 |
| 2024-11-14 | $3.65 | $4.98 | 46,600 |
| 2024-11-13 | $3.62 | $4.94 | 56,300 |
| 2024-11-12 | $3.69 | $5.03 | 94,200 |
| 2024-11-11 | $3.72 | $5.07 | 56,800 |
| 2024-11-08 | $3.61 | $4.92 | 97,200 |
| 2024-11-07 | $3.73 | $5.09 | 44,900 |
| 2024-11-06 | $3.69 | $5.03 | 54,600 |
| 2024-11-05 | $3.69 | $5.03 | 84,100 |
| 2024-11-04 | $3.71 | $5.06 | 85,300 |
| 2024-11-01 | $3.66 | $4.99 | 84,100 |
| 2024-10-31 | $3.75 | $5.11 | 144,900 |
| 2024-10-30 | $3.83 | $5.22 | 61,300 |
| 2024-10-29 | $3.81 | $5.19 | 119,100 |
| 2024-10-28 | $3.81 | $5.19 | 60,000 |
| 2024-10-25 | $3.86 | $5.26 | 112,100 |
| 2024-10-24 | $3.85 | $5.25 | 84,300 |
| 2024-10-23 | $3.82 | $5.21 | 124,900 |
| 2024-10-22 | $3.96 | $5.40 | 83,500 |
| 2024-10-21 | $4.00 | $5.45 | 42,000 |
| 2024-10-18 | $4.00 | $5.45 | 170,100 |
| 2024-10-17 | $4.00 | $5.45 | 130,000 |
| 2024-10-16 | $3.94 | $5.37 | 210,200 |
| 2024-10-15 | $3.93 | $5.36 | 290,200 |
| 2024-10-14 | $4.11 | $5.60 | 10,400 |
| 2024-10-11 | $4.15 | $5.66 | 172,300 |
| 2024-10-10 | $4.13 | $5.63 | 271,200 |
| 2024-10-09 | $4.10 | $5.59 | 45,600 |
| 2024-10-08 | $4.16 | $5.67 | 12,800 |
| 2024-10-07 | $4.34 | $5.92 | 97,500 |
| 2024-10-04 | $4.35 | $5.93 | 52,500 |
| 2024-10-03 | $4.41 | $6.01 | 133,800 |
| 2024-10-02 | $4.26 | $5.81 | 28,700 |
| 2024-10-01 | $4.27 | $5.82 | 70,500 |
| 2024-09-30 | $4.19 | $5.71 | 34,100 |
| 2024-09-27 | $4.10 | $5.59 | 93,000 |
| 2024-09-26 | $4.03 | $5.49 | 40,700 |
| 2024-09-25 | $4.11 | $5.60 | 10,700 |
| 2024-09-24 | $4.23 | $5.77 | 51,200 |
| 2024-09-23 | $4.23 | $5.77 | 66,000 |
| 2024-09-20 | $4.11 | $5.60 | 43,900 |
| 2024-09-19 | $4.13 | $5.63 | 32,100 |
| 2024-09-18 | $4.08 | $5.56 | 55,900 |
| 2024-09-17 | $4.14 | $5.64 | 81,700 |
| 2024-09-16 | $4.08 | $5.56 | 59,800 |
| 2024-09-13 | $4.10 | $5.59 | 205,000 |
| 2024-09-12 | $4.24 | $5.68 | 21,600 |
| 2024-09-11 | $4.16 | $5.57 | 42,000 |
| 2024-09-10 | $4.08 | $5.47 | 9,500 |
| 2024-09-09 | $4.15 | $5.56 | 33,600 |
| 2024-09-06 | $4.14 | $5.55 | 59,200 |
| 2024-09-05 | $4.18 | $5.60 | 15,800 |
| 2024-09-04 | $4.17 | $5.59 | 32,800 |
| 2024-09-03 | $4.20 | $5.63 | 71,000 |
| 2024-08-30 | $4.37 | $5.85 | 65,200 |
| 2024-08-29 | $4.41 | $5.91 | 106,900 |
| 2024-08-28 | $4.40 | $5.89 | 22,200 |
| 2024-08-27 | $4.45 | $5.96 | 37,200 |
| 2024-08-26 | $4.58 | $6.14 | 79,200 |
| 2024-08-23 | $4.56 | $6.11 | 39,100 |
| 2024-08-22 | $4.47 | $5.99 | 33,200 |
| 2024-08-21 | $4.53 | $6.07 | 41,100 |
| 2024-08-20 | $4.47 | $5.99 | 54,100 |
| 2024-08-19 | $4.50 | $6.03 | 32,200 |
| 2024-08-16 | $4.52 | $6.06 | 39,600 |
| 2024-08-15 | $4.59 | $6.15 | 139,600 |
| 2024-08-14 | $4.49 | $6.02 | 145,400 |
| 2024-08-13 | $4.47 | $5.99 | 33,700 |
| 2024-08-12 | $4.34 | $5.81 | 118,400 |
| 2024-08-09 | $4.06 | $5.44 | 67,200 |
| 2024-08-08 | $4.13 | $5.53 | 113,400 |
| 2024-08-07 | $4.05 | $5.43 | 96,000 |
| 2024-08-06 | $4.06 | $5.44 | 64,600 |
| 2024-08-05 | $4.08 | $5.47 | 11,800 |
| 2024-08-02 | $4.03 | $5.40 | 135,700 |
| 2024-08-01 | $4.19 | $5.61 | 69,800 |
| 2024-07-31 | $4.33 | $5.80 | 72,900 |
| 2024-07-30 | $4.25 | $5.69 | 66,400 |
| 2024-07-29 | $4.23 | $5.67 | 59,100 |
| 2024-07-26 | $4.29 | $5.75 | 104,900 |
| 2024-07-25 | $4.36 | $5.84 | 84,900 |
| 2024-07-24 | $4.36 | $5.84 | 77,500 |
| 2024-07-23 | $4.46 | $5.97 | 36,000 |
| 2024-07-22 | $4.51 | $6.04 | 190,900 |
| 2024-07-19 | $4.42 | $5.92 | 49,300 |
| 2024-07-18 | $4.47 | $5.99 | 71,000 |
| 2024-07-17 | $4.58 | $6.14 | 83,800 |
| 2024-07-16 | $4.62 | $6.19 | 38,500 |
| 2024-07-15 | $4.68 | $6.27 | 126,300 |
| 2024-07-12 | $4.70 | $6.30 | 137,600 |
| 2024-07-11 | $4.70 | $6.30 | 79,300 |
| 2024-07-10 | $4.44 | $5.95 | 52,000 |
| 2024-07-09 | $4.45 | $5.96 | 105,900 |
| 2024-07-08 | $4.62 | $6.19 | 61,800 |
| 2024-07-05 | $4.60 | $6.16 | 222,900 |
| 2024-07-03 | $4.62 | $6.19 | 14,900 |
| 2024-07-02 | $4.40 | $5.89 | 83,200 |
| 2024-07-01 | $4.32 | $5.79 | 19,100 |
| 2024-06-28 | $4.39 | $5.88 | 52,500 |
| 2024-06-27 | $4.44 | $5.95 | 32,900 |
| 2024-06-26 | $4.37 | $5.85 | 65,300 |
| 2024-06-25 | $4.48 | $6.00 | 13,500 |
| 2024-06-24 | $4.59 | $6.15 | 66,300 |
| 2024-06-21 | $4.32 | $5.79 | 1,000 |
| 2024-06-20 | $4.38 | $5.87 | 23,800 |
| 2024-06-18 | $4.42 | $5.92 | 32,500 |
| 2024-06-17 | $4.37 | $5.85 | 77,500 |
| 2024-06-14 | $4.36 | $5.84 | 104,000 |
| 2024-06-13 | $4.52 | $5.96 | 182,500 |
| 2024-06-12 | $4.62 | $6.09 | 30,200 |
| 2024-06-11 | $4.63 | $6.10 | 18,600 |
| 2024-06-10 | $4.65 | $6.13 | 66,300 |
| 2024-06-07 | $4.48 | $5.90 | 17,500 |
| 2024-06-06 | $4.54 | $5.98 | 385,500 |
| 2024-06-05 | $4.35 | $5.73 | 99,100 |
| 2024-06-04 | $4.29 | $5.65 | 75,300 |
| 2024-06-03 | $4.49 | $5.92 | 114,500 |
| 2024-05-31 | $4.55 | $6.00 | 80,000 |
| 2024-05-30 | $4.45 | $5.87 | 46,800 |
| 2024-05-29 | $4.34 | $5.72 | 18,800 |
| 2024-05-28 | $4.45 | $5.87 | 80,100 |
| 2024-05-24 | $4.29 | $5.65 | 45,200 |
| 2024-05-23 | $4.23 | $5.58 | 51,300 |
| 2024-05-22 | $4.32 | $5.69 | 134,500 |
| 2024-05-21 | $4.37 | $5.76 | 48,400 |
| 2024-05-20 | $4.42 | $5.83 | 8,800 |
| 2024-05-17 | $4.45 | $5.87 | 238,900 |
| 2024-05-16 | $4.42 | $5.83 | 199,900 |
| 2024-05-15 | $4.32 | $5.69 | 100,200 |
| 2024-05-14 | $4.23 | $5.58 | 31,700 |
| 2024-05-13 | $4.25 | $5.60 | 70,200 |
| 2024-05-10 | $4.18 | $5.51 | 489,500 |
| 2024-05-09 | $4.27 | $5.63 | 34,600 |
| 2024-05-08 | $4.19 | $5.52 | 43,100 |
| 2024-05-07 | $4.27 | $5.63 | 18,200 |
| 2024-05-06 | $4.27 | $5.63 | 71,100 |
| 2024-05-03 | $4.10 | $5.40 | 44,400 |
| 2024-05-02 | $4.05 | $5.34 | 27,700 |
| 2024-05-01 | $3.99 | $5.26 | 16,200 |
| 2024-04-30 | $4.12 | $5.43 | 34,300 |
| 2024-04-29 | $4.21 | $5.55 | 104,200 |
| 2024-04-26 | $4.15 | $5.47 | 150,900 |
| 2024-04-25 | $4.15 | $5.47 | 62,500 |
| 2024-04-24 | $4.14 | $5.46 | 62,400 |
| 2024-04-23 | $4.18 | $5.51 | 150,400 |
| 2024-04-22 | $4.06 | $5.35 | 149,000 |
| 2024-04-19 | $4.13 | $5.44 | 184,200 |
| 2024-04-18 | $3.95 | $5.21 | 40,700 |
| 2024-04-17 | $4.03 | $5.31 | 56,400 |
| 2024-04-16 | $3.85 | $5.07 | 87,800 |
| 2024-04-15 | $3.89 | $5.13 | 49,200 |
| 2024-04-12 | $4.06 | $5.35 | 170,400 |
| 2024-04-11 | $4.08 | $5.38 | 88,500 |
| 2024-04-10 | $4.12 | $5.43 | 52,200 |
| 2024-04-09 | $4.07 | $5.36 | 221,900 |
| 2024-04-08 | $3.97 | $5.23 | 182,700 |
| 2024-04-05 | $3.98 | $5.25 | 189,800 |
| 2024-04-04 | $3.95 | $5.21 | 61,600 |
| 2024-04-03 | $4.07 | $5.36 | 64,700 |
| 2024-04-02 | $3.93 | $5.18 | 78,400 |
| 2024-04-01 | $3.93 | $5.18 | 187,500 |
| 2024-03-28 | $3.95 | $5.21 | 95,600 |
| 2024-03-27 | $3.92 | $5.17 | 78,300 |
| 2024-03-26 | $3.82 | $5.03 | 128,800 |
| 2024-03-25 | $3.83 | $5.05 | 146,600 |
| 2024-03-22 | $3.77 | $4.97 | 209,300 |
| 2024-03-21 | $3.96 | $5.22 | 15,100 |
| 2024-03-20 | $3.99 | $5.26 | 133,900 |
| 2024-03-19 | $3.96 | $5.22 | 145,200 |
| 2024-03-18 | $3.93 | $5.18 | 212,400 |
| 2024-03-15 | $3.93 | $5.18 | 300,100 |
| 2024-03-14 | $3.92 | $5.17 | 128,800 |
| 2024-03-13 | $4.10 | $5.31 | 4,100 |
| 2024-03-12 | $4.08 | $5.28 | 20,100 |
| 2024-03-11 | $4.09 | $5.29 | 23,000 |
| 2024-03-08 | $4.10 | $5.31 | 111,200 |
| 2024-03-07 | $4.09 | $5.29 | 42,100 |
| 2024-03-06 | $4.11 | $5.32 | 111,800 |
| 2024-03-05 | $4.21 | $5.45 | 141,300 |
| 2024-03-04 | $4.16 | $5.38 | 134,300 |
| 2024-03-01 | $4.08 | $5.28 | 58,800 |
| 2024-02-29 | $3.98 | $5.15 | 16,600 |
| 2024-02-28 | $3.92 | $5.07 | 21,400 |
| 2024-02-27 | $3.94 | $5.10 | 90,600 |
| 2024-02-26 | $3.89 | $5.03 | 70,000 |
| 2024-02-23 | $3.93 | $5.09 | 29,000 |
| 2024-02-22 | $3.93 | $5.09 | 23,900 |
| 2024-02-21 | $4.02 | $5.20 | 402,800 |
| 2024-02-20 | $3.85 | $4.98 | 43,800 |
| 2024-02-16 | $3.93 | $5.09 | 75,200 |
| 2024-02-15 | $3.85 | $4.98 | 585,000 |
| 2024-02-14 | $3.58 | $4.63 | 132,800 |
| 2024-02-13 | $3.66 | $4.74 | 84,500 |
| 2024-02-12 | $3.83 | $4.96 | 72,000 |
| 2024-02-09 | $3.90 | $5.05 | 97,200 |
| 2024-02-08 | $3.98 | $5.15 | 352,500 |
| 2024-02-07 | $3.78 | $4.89 | 232,500 |
| 2024-02-06 | $3.44 | $4.45 | 111,100 |
| 2024-02-05 | $3.42 | $4.43 | 273,200 |
| 2024-02-02 | $3.60 | $4.66 | 20,500 |
| 2024-02-01 | $3.73 | $4.83 | 82,800 |
| 2024-01-31 | $3.76 | $4.87 | 102,200 |
| 2024-01-30 | $3.83 | $4.96 | 113,600 |
| 2024-01-29 | $3.91 | $5.06 | 63,400 |
| 2024-01-26 | $3.92 | $5.07 | 57,300 |
| 2024-01-25 | $3.94 | $5.10 | 52,500 |
| 2024-01-24 | $3.84 | $4.97 | 247,200 |
| 2024-01-23 | $3.78 | $4.89 | 185,100 |
| 2024-01-22 | $3.77 | $4.88 | 201,900 |
| 2024-01-19 | $3.67 | $4.75 | 808,000 |
| 2024-01-18 | $3.87 | $5.01 | 810,000 |
| 2024-01-17 | $4.24 | $5.49 | 128,400 |
| 2024-01-16 | $4.33 | $5.60 | 383,400 |
| 2024-01-12 | $4.55 | $5.89 | 193,800 |
| 2024-01-11 | $4.33 | $5.60 | 59,800 |
| 2024-01-10 | $4.25 | $5.50 | 572,200 |
| 2024-01-09 | $4.41 | $5.71 | 46,200 |
| 2024-01-08 | $4.32 | $5.59 | 106,700 |
| 2024-01-05 | $4.38 | $5.67 | 121,600 |
| 2024-01-04 | $4.37 | $5.66 | 127,100 |
| 2024-01-03 | $4.38 | $5.67 | 179,100 |
| 2024-01-02 | $4.26 | $5.51 | 291,700 |