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
- 2024-08-15 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 | $4.48 | $4.56 | 19,200 |
| 2024-12-30 | $4.43 | $4.50 | 37,400 |
| 2024-12-27 | $4.42 | $4.50 | 15,800 |
| 2024-12-26 | $4.56 | $4.64 | 19,000 |
| 2024-12-24 | $4.34 | $4.42 | 12,600 |
| 2024-12-23 | $4.49 | $4.56 | 29,300 |
| 2024-12-20 | $4.42 | $4.49 | 18,600 |
| 2024-12-19 | $4.58 | $4.66 | 42,800 |
| 2024-12-18 | $4.43 | $4.50 | 23,000 |
| 2024-12-17 | $4.42 | $4.49 | 29,500 |
| 2024-12-16 | $4.51 | $4.58 | 27,200 |
| 2024-12-13 | $4.56 | $4.63 | 19,600 |
| 2024-12-12 | $4.59 | $4.67 | 23,700 |
| 2024-12-11 | $4.83 | $4.91 | 39,100 |
| 2024-12-10 | $4.58 | $4.66 | 51,400 |
| 2024-12-09 | $4.50 | $4.57 | 71,500 |
| 2024-12-06 | $4.42 | $4.49 | 49,300 |
| 2024-12-05 | $4.40 | $4.47 | 30,500 |
| 2024-12-04 | $4.47 | $4.54 | 43,700 |
| 2024-12-03 | $4.24 | $4.31 | 22,700 |
| 2024-12-02 | $4.42 | $4.49 | 28,100 |
| 2024-11-29 | $4.32 | $4.40 | 19,900 |
| 2024-11-27 | $4.26 | $4.33 | 9,500 |
| 2024-11-26 | $4.33 | $4.40 | 17,400 |
| 2024-11-25 | $4.40 | $4.47 | 17,300 |
| 2024-11-22 | $4.44 | $4.51 | 98,800 |
| 2024-11-21 | $4.38 | $4.45 | 9,600 |
| 2024-11-20 | $4.13 | $4.13 | 11,200 |
| 2024-11-19 | $4.50 | $4.50 | 8,000 |
| 2024-11-18 | $4.35 | $4.35 | 25,900 |
| 2024-11-15 | $4.94 | $4.94 | 11,000 |
| 2024-11-14 | $5.00 | $5.00 | 31,100 |
| 2024-11-13 | $4.71 | $4.71 | 3,100 |
| 2024-11-12 | $4.74 | $4.74 | 6,600 |
| 2024-11-11 | $4.88 | $4.88 | 7,400 |
| 2024-11-08 | $4.80 | $4.80 | 8,300 |
| 2024-11-07 | $4.85 | $4.85 | 8,600 |
| 2024-11-06 | $5.00 | $5.00 | 13,000 |
| 2024-11-05 | $5.12 | $5.12 | 35,600 |
| 2024-11-04 | $4.95 | $4.95 | 11,700 |
| 2024-11-01 | $4.91 | $4.91 | 5,100 |
| 2024-10-31 | $5.12 | $5.12 | 10,200 |
| 2024-10-30 | $5.06 | $5.06 | 8,300 |
| 2024-10-29 | $4.99 | $4.99 | 4,100 |
| 2024-10-28 | $5.02 | $5.02 | 6,400 |
| 2024-10-25 | $5.37 | $5.37 | 5,600 |
| 2024-10-24 | $5.06 | $5.06 | 3,600 |
| 2024-10-23 | $5.21 | $5.21 | 8,500 |
| 2024-10-22 | $5.23 | $5.23 | 9,300 |
| 2024-10-21 | $5.37 | $5.37 | 7,900 |
| 2024-10-18 | $5.15 | $5.15 | 6,300 |
| 2024-10-17 | $5.09 | $5.09 | 4,800 |
| 2024-10-16 | $5.15 | $5.15 | 5,500 |
| 2024-10-15 | $5.57 | $5.57 | 4,600 |
| 2024-10-14 | $5.47 | $5.47 | 17,100 |
| 2024-10-11 | $5.44 | $5.44 | 9,200 |
| 2024-10-10 | $5.47 | $5.47 | 3,500 |
| 2024-10-09 | $5.38 | $5.38 | 3,400 |
| 2024-10-08 | $5.47 | $5.47 | 1,600 |
| 2024-10-07 | $5.56 | $5.56 | 19,700 |
| 2024-10-04 | $5.26 | $5.26 | 8,000 |
| 2024-10-03 | $5.49 | $5.49 | 3,200 |
| 2024-10-02 | $5.20 | $5.20 | 6,400 |
| 2024-10-01 | $5.30 | $5.30 | 10,700 |
| 2024-09-30 | $5.77 | $5.77 | 6,900 |
| 2024-09-27 | $5.74 | $5.74 | 7,400 |
| 2024-09-26 | $5.80 | $5.80 | 4,300 |
| 2024-09-25 | $5.36 | $5.36 | 3,900 |
| 2024-09-24 | $5.58 | $5.58 | 910,700 |
| 2024-09-23 | $5.33 | $5.33 | 5,000 |
| 2024-09-20 | $5.75 | $5.75 | 599,200 |
| 2024-09-19 | $5.49 | $5.49 | 630,200 |
| 2024-09-18 | $5.70 | $5.70 | 2,400 |
| 2024-09-17 | $5.56 | $5.56 | 2,400 |
| 2024-09-16 | $5.74 | $5.74 | 8,200 |
| 2024-09-13 | $5.75 | $5.75 | 20,700 |
| 2024-09-12 | $5.63 | $5.63 | 8,100 |
| 2024-09-11 | $5.32 | $5.32 | 2,700 |
| 2024-09-10 | $5.32 | $5.32 | 6,600 |
| 2024-09-09 | $5.68 | $5.68 | 15,500 |
| 2024-09-06 | $5.46 | $5.46 | 5,100 |
| 2024-09-05 | $5.71 | $5.71 | 5,700 |
| 2024-09-04 | $5.73 | $5.73 | 6,500 |
| 2024-09-03 | $5.97 | $5.97 | 8,400 |
| 2024-08-30 | $5.76 | $5.76 | 3,200 |
| 2024-08-29 | $5.98 | $5.98 | 3,800 |
| 2024-08-28 | $5.61 | $5.61 | 1,500 |
| 2024-08-27 | $5.62 | $5.62 | 3,700 |
| 2024-08-26 | $5.74 | $5.74 | 9,000 |
| 2024-08-23 | $6.03 | $6.03 | 5,000 |
| 2024-08-22 | $5.82 | $5.82 | 1,500 |
| 2024-08-21 | $5.84 | $5.84 | 3,600 |
| 2024-08-20 | $5.82 | $5.82 | 3,200 |
| 2024-08-19 | $5.69 | $5.69 | 203,900 |
| 2024-08-16 | $5.62 | $5.62 | 204,500 |
| 2024-08-15 | $5.57 | $5.57 | 8,200 |