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
- 1999-02-25 to 2026-08-28
- 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 | $5.15 | $5.15 | 475 |
| 2024-12-30 | $5.50 | $5.50 | 0 |
| 2024-12-27 | $5.50 | $5.50 | 124 |
| 2024-12-26 | $5.85 | $5.85 | 86 |
| 2024-12-24 | $5.90 | $5.90 | 270 |
| 2024-12-23 | $6.45 | $6.45 | 0 |
| 2024-12-20 | $6.45 | $6.45 | 0 |
| 2024-12-19 | $6.45 | $6.45 | 0 |
| 2024-12-18 | $6.45 | $6.45 | 0 |
| 2024-12-17 | $6.45 | $6.45 | 0 |
| 2024-12-16 | $6.45 | $6.45 | 0 |
| 2024-12-13 | $6.45 | $6.45 | 0 |
| 2024-12-12 | $6.45 | $6.45 | 0 |
| 2024-12-11 | $6.45 | $6.45 | 0 |
| 2024-12-10 | $6.45 | $6.45 | 0 |
| 2024-12-09 | $6.45 | $6.45 | 0 |
| 2024-12-06 | $6.45 | $6.45 | 0 |
| 2024-12-05 | $6.45 | $6.45 | 0 |
| 2024-12-04 | $6.45 | $6.45 | 0 |
| 2024-12-03 | $6.45 | $6.45 | 0 |
| 2024-12-02 | $6.45 | $6.45 | 0 |
| 2024-11-29 | $6.45 | $6.45 | 0 |
| 2024-11-27 | $6.45 | $6.45 | 0 |
| 2024-11-26 | $6.45 | $6.45 | 23 |
| 2024-11-25 | $4.53 | $4.53 | 374 |
| 2024-11-22 | $6.65 | $6.65 | 0 |
| 2024-11-21 | $6.65 | $6.65 | 50 |
| 2024-11-20 | $5.41 | $5.41 | 50 |
| 2024-11-19 | $6.65 | $6.65 | 472 |
| 2024-11-18 | $6.75 | $6.75 | 0 |
| 2024-11-15 | $6.75 | $6.75 | 0 |
| 2024-11-14 | $6.75 | $6.75 | 0 |
| 2024-11-13 | $6.75 | $6.75 | 0 |
| 2024-11-12 | $6.75 | $6.75 | 0 |
| 2024-11-11 | $6.75 | $6.75 | 28 |
| 2024-11-08 | $7.00 | $7.00 | 0 |
| 2024-11-07 | $7.00 | $7.00 | 411 |
| 2024-11-06 | $7.45 | $7.45 | 245 |
| 2024-11-05 | $5.50 | $5.50 | 225 |
| 2024-11-04 | $5.50 | $5.50 | 227 |
| 2024-11-01 | $5.50 | $5.50 | 0 |
| 2024-10-31 | $5.50 | $5.50 | 0 |
| 2024-10-30 | $5.50 | $5.50 | 0 |
| 2024-10-29 | $5.50 | $5.50 | 115 |
| 2024-10-28 | $5.50 | $5.50 | 22 |
| 2024-10-25 | $7.00 | $7.00 | 677 |
| 2024-10-24 | $7.00 | $7.00 | 180 |
| 2024-10-23 | $6.75 | $6.75 | 360 |
| 2024-10-22 | $6.95 | $6.95 | 344 |
| 2024-10-21 | $5.45 | $5.45 | 142 |
| 2024-10-18 | $4.85 | $4.85 | 441 |
| 2024-10-17 | $4.95 | $4.95 | 936 |
| 2024-10-16 | $7.12 | $7.12 | 4,600 |
| 2024-10-15 | $3.25 | $3.25 | 125 |
| 2024-10-14 | $3.10 | $3.10 | 0 |
| 2024-10-11 | $3.10 | $3.10 | 0 |
| 2024-10-10 | $3.10 | $3.10 | 0 |
| 2024-10-09 | $3.10 | $3.10 | 0 |
| 2024-10-08 | $3.10 | $3.10 | 0 |
| 2024-10-07 | $3.10 | $3.10 | 0 |
| 2024-10-04 | $3.10 | $3.10 | 0 |
| 2024-10-03 | $3.10 | $3.10 | 189 |
| 2024-10-02 | $3.10 | $3.10 | 0 |
| 2024-10-01 | $3.10 | $3.10 | 0 |
| 2024-09-30 | $3.10 | $3.10 | 145 |
| 2024-09-27 | $3.10 | $3.10 | 0 |
| 2024-09-26 | $3.10 | $3.10 | 0 |
| 2024-09-25 | $3.10 | $3.10 | 0 |
| 2024-09-24 | $3.10 | $3.10 | 0 |
| 2024-09-23 | $3.10 | $3.10 | 0 |
| 2024-09-20 | $3.10 | $3.10 | 0 |
| 2024-09-19 | $3.10 | $3.10 | 0 |
| 2024-09-18 | $3.10 | $3.10 | 0 |
| 2024-09-17 | $3.10 | $3.10 | 0 |
| 2024-09-16 | $3.10 | $3.10 | 0 |
| 2024-09-13 | $3.10 | $3.10 | 0 |
| 2024-09-12 | $3.10 | $3.10 | 0 |
| 2024-09-11 | $3.10 | $3.10 | 0 |
| 2024-09-10 | $3.10 | $3.10 | 90 |
| 2024-09-09 | $3.10 | $3.10 | 0 |
| 2024-09-06 | $3.10 | $3.10 | 0 |
| 2024-09-05 | $3.10 | $3.10 | 41 |
| 2024-09-04 | $3.20 | $3.20 | 0 |
| 2024-09-03 | $3.20 | $3.20 | 0 |
| 2024-08-30 | $3.20 | $3.20 | 0 |
| 2024-08-29 | $3.20 | $3.20 | 0 |
| 2024-08-28 | $3.20 | $3.20 | 90 |
| 2024-08-27 | $3.20 | $3.20 | 0 |
| 2024-08-26 | $3.20 | $3.20 | 162 |
| 2024-08-23 | $2.95 | $2.95 | 0 |
| 2024-08-22 | $2.95 | $2.95 | 0 |
| 2024-08-21 | $2.95 | $2.95 | 93 |
| 2024-08-20 | $2.95 | $2.95 | 0 |
| 2024-08-19 | $2.95 | $2.95 | 0 |
| 2024-08-16 | $2.95 | $2.95 | 0 |
| 2024-08-15 | $2.95 | $2.95 | 0 |
| 2024-08-14 | $2.95 | $2.95 | 0 |
| 2024-08-13 | $2.95 | $2.95 | 150 |
| 2024-08-12 | $2.00 | $2.00 | 417 |
| 2024-08-09 | $2.00 | $2.00 | 100 |
| 2024-08-08 | $2.00 | $2.00 | 0 |
| 2024-08-07 | $2.00 | $2.00 | 0 |
| 2024-08-06 | $2.00 | $2.00 | 0 |
| 2024-08-05 | $2.00 | $2.00 | 0 |
| 2024-08-02 | $2.00 | $2.00 | 0 |
| 2024-08-01 | $2.00 | $2.00 | 0 |
| 2024-07-31 | $2.00 | $2.00 | 0 |
| 2024-07-30 | $2.00 | $2.00 | 0 |
| 2024-07-29 | $2.00 | $2.00 | 0 |
| 2024-07-26 | $2.00 | $2.00 | 0 |
| 2024-07-25 | $2.00 | $2.00 | 0 |
| 2024-07-24 | $2.00 | $2.00 | 0 |
| 2024-07-23 | $2.00 | $2.00 | 121 |
| 2024-07-22 | $2.45 | $2.45 | 0 |
| 2024-07-19 | $2.45 | $2.45 | 0 |
| 2024-07-18 | $2.45 | $2.45 | 0 |
| 2024-07-17 | $2.45 | $2.45 | 0 |
| 2024-07-16 | $2.45 | $2.45 | 90 |
| 2024-07-15 | $2.09 | $2.09 | 0 |
| 2024-07-12 | $2.09 | $2.09 | 266 |
| 2024-07-11 | $2.50 | $2.50 | 0 |
| 2024-07-10 | $2.50 | $2.50 | 0 |
| 2024-07-09 | $2.50 | $2.50 | 0 |
| 2024-07-08 | $2.50 | $2.50 | 50 |
| 2024-07-05 | $2.20 | $2.20 | 116 |
| 2024-07-03 | $2.50 | $2.50 | 0 |
| 2024-07-02 | $2.50 | $2.50 | 0 |
| 2024-07-01 | $2.50 | $2.50 | 20 |
| 2024-06-28 | $2.50 | $2.50 | 330 |
| 2024-06-27 | $2.38 | $2.38 | 0 |
| 2024-06-26 | $2.38 | $2.38 | 0 |
| 2024-06-25 | $2.38 | $2.38 | 0 |
| 2024-06-24 | $2.38 | $2.38 | 413 |
| 2024-06-21 | $2.95 | $2.95 | 0 |
| 2024-06-20 | $2.95 | $2.95 | 0 |
| 2024-06-18 | $2.95 | $2.95 | 0 |
| 2024-06-17 | $2.95 | $2.95 | 0 |
| 2024-06-14 | $2.95 | $2.95 | 0 |
| 2024-06-13 | $2.95 | $2.95 | 0 |
| 2024-06-12 | $2.95 | $2.95 | 0 |
| 2024-06-11 | $2.95 | $2.95 | 3 |
| 2024-06-10 | $2.62 | $2.62 | 15 |
| 2024-06-07 | $2.08 | $2.08 | 0 |
| 2024-06-06 | $2.08 | $2.08 | 0 |
| 2024-06-05 | $2.08 | $2.08 | 20 |
| 2024-06-04 | $1.00 | $1.00 | 100 |
| 2024-06-03 | $3.20 | $3.20 | 0 |
| 2024-05-31 | $3.20 | $3.20 | 0 |
| 2024-05-30 | $3.20 | $3.20 | 0 |
| 2024-05-29 | $3.20 | $3.20 | 0 |
| 2024-05-28 | $3.20 | $3.20 | 0 |
| 2024-05-24 | $3.20 | $3.20 | 0 |
| 2024-05-23 | $3.20 | $3.20 | 40 |
| 2024-05-22 | $2.95 | $2.95 | 31 |
| 2024-05-21 | $2.37 | $2.37 | 0 |
| 2024-05-20 | $2.37 | $2.37 | 259 |
| 2024-05-17 | $2.00 | $2.00 | 786 |
| 2024-05-16 | $2.10 | $2.10 | 54 |
| 2024-05-15 | $1.45 | $1.45 | 0 |
| 2024-05-14 | $1.45 | $1.45 | 0 |
| 2024-05-13 | $1.45 | $1.45 | 0 |
| 2024-05-10 | $1.45 | $1.45 | 0 |
| 2024-05-09 | $1.45 | $1.45 | 19 |
| 2024-05-08 | $2.20 | $2.20 | 0 |
| 2024-05-07 | $2.20 | $2.20 | 0 |
| 2024-05-06 | $2.20 | $2.20 | 41 |
| 2024-05-03 | $2.20 | $2.20 | 0 |
| 2024-05-02 | $2.20 | $2.20 | 0 |
| 2024-05-01 | $2.20 | $2.20 | 0 |
| 2024-04-30 | $2.20 | $2.20 | 0 |
| 2024-04-29 | $2.20 | $2.20 | 0 |
| 2024-04-26 | $2.20 | $2.20 | 0 |
| 2024-04-25 | $2.20 | $2.20 | 46 |
| 2024-04-24 | $2.20 | $2.20 | 0 |
| 2024-04-23 | $2.20 | $2.20 | 0 |
| 2024-04-22 | $2.20 | $2.20 | 0 |
| 2024-04-19 | $2.20 | $2.20 | 61 |
| 2024-04-18 | $2.40 | $2.40 | 0 |
| 2024-04-17 | $2.40 | $2.40 | 0 |
| 2024-04-16 | $2.40 | $2.40 | 0 |
| 2024-04-15 | $2.40 | $2.40 | 0 |
| 2024-04-12 | $2.40 | $2.40 | 0 |
| 2024-04-11 | $2.40 | $2.40 | 0 |
| 2024-04-10 | $2.40 | $2.40 | 0 |
| 2024-04-09 | $2.40 | $2.40 | 0 |
| 2024-04-08 | $2.40 | $2.40 | 20 |
| 2024-04-05 | $1.90 | $1.90 | 45 |
| 2024-04-04 | $1.83 | $1.83 | 48 |
| 2024-04-03 | $2.40 | $2.40 | 30 |
| 2024-04-02 | $2.15 | $2.15 | 80 |
| 2024-04-01 | $0.75 | $0.75 | 1 |
| 2024-03-28 | $2.35 | $2.35 | 0 |
| 2024-03-27 | $2.35 | $2.35 | 50 |
| 2024-03-26 | $1.88 | $1.88 | 0 |
| 2024-03-25 | $1.88 | $1.88 | 0 |
| 2024-03-22 | $1.88 | $1.88 | 17 |
| 2024-03-21 | $2.05 | $2.05 | 0 |
| 2024-03-20 | $2.05 | $2.05 | 0 |
| 2024-03-19 | $2.05 | $2.05 | 0 |
| 2024-03-18 | $2.05 | $2.05 | 0 |
| 2024-03-15 | $2.05 | $2.05 | 0 |
| 2024-03-14 | $2.05 | $2.05 | 0 |
| 2024-03-13 | $2.05 | $2.05 | 17 |
| 2024-03-12 | $2.20 | $2.20 | 0 |
| 2024-03-11 | $2.20 | $2.20 | 16 |
| 2024-03-08 | $2.18 | $2.18 | 491 |
| 2024-03-07 | $2.45 | $2.45 | 324 |
| 2024-03-06 | $2.00 | $2.00 | 0 |
| 2024-03-05 | $2.00 | $2.00 | 0 |
| 2024-03-04 | $2.00 | $2.00 | 5 |
| 2024-03-01 | $1.90 | $1.90 | 230 |
| 2024-02-29 | $1.25 | $1.25 | 123 |
| 2024-02-28 | $2.77 | $2.77 | 0 |
| 2024-02-27 | $2.77 | $2.77 | 0 |
| 2024-02-26 | $2.77 | $2.77 | 12 |
| 2024-02-23 | $2.76 | $2.76 | 31 |
| 2024-02-22 | $3.00 | $3.00 | 17 |
| 2024-02-21 | $2.00 | $2.00 | 0 |
| 2024-02-20 | $2.00 | $2.00 | 0 |
| 2024-02-16 | $2.00 | $2.00 | 18 |
| 2024-02-15 | $1.50 | $1.50 | 130 |
| 2024-02-14 | $1.00 | $1.00 | 0 |
| 2024-02-13 | $1.00 | $1.00 | 12 |
| 2024-02-12 | $1.00 | $1.00 | 0 |
| 2024-02-09 | $1.00 | $1.00 | 430 |
| 2024-02-08 | $0.35 | $0.35 | 0 |
| 2024-02-07 | $0.35 | $0.35 | 0 |
| 2024-02-06 | $0.35 | $0.35 | 0 |
| 2024-02-05 | $0.35 | $0.35 | 3 |
| 2024-02-02 | $1.25 | $1.25 | 0 |
| 2024-02-01 | $1.25 | $1.25 | 0 |
| 2024-01-31 | $1.25 | $1.25 | 0 |
| 2024-01-30 | $1.25 | $1.25 | 0 |
| 2024-01-29 | $1.25 | $1.25 | 0 |
| 2024-01-26 | $1.25 | $1.25 | 0 |
| 2024-01-25 | $1.25 | $1.25 | 0 |
| 2024-01-24 | $1.25 | $1.25 | 65 |
| 2024-01-23 | $1.44 | $1.44 | 0 |
| 2024-01-22 | $1.44 | $1.44 | 0 |
| 2024-01-19 | $1.44 | $1.44 | 0 |
| 2024-01-18 | $1.44 | $1.44 | 0 |
| 2024-01-17 | $1.44 | $1.44 | 0 |
| 2024-01-16 | $1.44 | $1.44 | 62 |
| 2024-01-12 | $1.38 | $1.38 | 40 |
| 2024-01-11 | $1.33 | $1.33 | 21 |
| 2024-01-10 | $1.25 | $1.25 | 0 |
| 2024-01-09 | $1.25 | $1.25 | 0 |
| 2024-01-08 | $1.25 | $1.25 | 0 |
| 2024-01-05 | $1.32 | $1.32 | 40 |
| 2024-01-04 | $1.25 | $1.25 | 0 |
| 2024-01-03 | $1.25 | $1.25 | 0 |
| 2024-01-02 | $1.25 | $1.25 | 0 |