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
- 2010-04-26 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 | $2.97 | $4.00 | 700 |
| 2024-12-30 | $3.00 | $4.04 | 0 |
| 2024-12-27 | $3.00 | $4.04 | 800 |
| 2024-12-26 | $3.03 | $4.09 | 300 |
| 2024-12-24 | $2.91 | $3.92 | 6,200 |
| 2024-12-23 | $2.85 | $3.84 | 0 |
| 2024-12-20 | $2.85 | $3.84 | 0 |
| 2024-12-19 | $2.85 | $3.84 | 9,700 |
| 2024-12-18 | $3.00 | $4.04 | 8,400 |
| 2024-12-17 | $3.20 | $4.31 | 0 |
| 2024-12-16 | $3.20 | $4.31 | 2,200 |
| 2024-12-13 | $3.16 | $4.26 | 6,700 |
| 2024-12-12 | $3.16 | $4.26 | 13,900 |
| 2024-12-11 | $3.26 | $4.40 | 23,400 |
| 2024-12-10 | $3.28 | $4.42 | 1,500 |
| 2024-12-09 | $3.17 | $4.27 | 1,500 |
| 2024-12-06 | $3.22 | $4.34 | 14,800 |
| 2024-12-05 | $3.20 | $4.31 | 1,500 |
| 2024-12-04 | $3.22 | $4.34 | 0 |
| 2024-12-03 | $3.22 | $4.34 | 0 |
| 2024-12-02 | $3.22 | $4.34 | 100 |
| 2024-11-29 | $3.16 | $4.26 | 0 |
| 2024-11-27 | $3.16 | $4.26 | 200 |
| 2024-11-26 | $3.30 | $4.45 | 1,900 |
| 2024-11-25 | $3.23 | $4.35 | 4,700 |
| 2024-11-22 | $3.30 | $4.45 | 2,400 |
| 2024-11-21 | $3.25 | $4.38 | 1,900 |
| 2024-11-20 | $3.15 | $4.25 | 800 |
| 2024-11-19 | $3.16 | $4.26 | 6,100 |
| 2024-11-18 | $3.00 | $4.04 | 10,700 |
| 2024-11-15 | $3.00 | $4.04 | 0 |
| 2024-11-14 | $3.00 | $4.04 | 0 |
| 2024-11-13 | $3.00 | $4.04 | 11,800 |
| 2024-11-12 | $2.85 | $3.84 | 3,900 |
| 2024-11-11 | $3.11 | $4.19 | 0 |
| 2024-11-08 | $3.11 | $4.19 | 12,000 |
| 2024-11-07 | $3.20 | $4.31 | 14,800 |
| 2024-11-06 | $3.30 | $4.45 | 3,700 |
| 2024-11-05 | $3.44 | $4.64 | 200 |
| 2024-11-04 | $3.30 | $4.45 | 4,200 |
| 2024-11-01 | $3.20 | $4.31 | 4,100 |
| 2024-10-31 | $3.15 | $4.25 | 500 |
| 2024-10-30 | $3.20 | $4.31 | 2,400 |
| 2024-10-29 | $3.41 | $4.60 | 1,800 |
| 2024-10-28 | $3.46 | $4.66 | 2,700 |
| 2024-10-25 | $3.47 | $4.68 | 500 |
| 2024-10-24 | $3.48 | $4.69 | 1,900 |
| 2024-10-23 | $3.47 | $4.68 | 12,200 |
| 2024-10-22 | $3.46 | $4.66 | 27,200 |
| 2024-10-21 | $3.46 | $4.66 | 700 |
| 2024-10-18 | $3.38 | $4.56 | 16,200 |
| 2024-10-17 | $3.52 | $4.75 | 1,600 |
| 2024-10-16 | $3.34 | $4.50 | 5,900 |
| 2024-10-15 | $3.08 | $4.15 | 0 |
| 2024-10-14 | $3.08 | $4.15 | 25,700 |
| 2024-10-11 | $2.97 | $4.00 | 2,100 |
| 2024-10-10 | $2.97 | $4.00 | 0 |
| 2024-10-09 | $2.97 | $4.00 | 2,700 |
| 2024-10-08 | $2.97 | $4.00 | 4,000 |
| 2024-10-07 | $2.96 | $3.99 | 21,300 |
| 2024-10-04 | $3.13 | $4.22 | 5,600 |
| 2024-10-03 | $3.13 | $4.22 | 500 |
| 2024-10-02 | $3.12 | $4.21 | 800 |
| 2024-10-01 | $3.05 | $4.11 | 46,200 |
| 2024-09-30 | $3.05 | $4.11 | 0 |
| 2024-09-27 | $3.05 | $4.11 | 5,400 |
| 2024-09-26 | $3.12 | $4.21 | 12,300 |
| 2024-09-25 | $3.13 | $4.22 | 6,300 |
| 2024-09-24 | $3.17 | $4.27 | 14,500 |
| 2024-09-23 | $2.81 | $3.79 | 8,300 |
| 2024-09-20 | $2.93 | $3.95 | 4,200 |
| 2024-09-19 | $3.00 | $4.04 | 8,300 |
| 2024-09-18 | $3.00 | $4.04 | 2,500 |
| 2024-09-17 | $3.00 | $4.04 | 600 |
| 2024-09-16 | $3.01 | $4.06 | 4,900 |
| 2024-09-13 | $2.90 | $3.91 | 15,700 |
| 2024-09-12 | $2.74 | $3.69 | 1,700 |
| 2024-09-11 | $2.70 | $3.64 | 3,500 |
| 2024-09-10 | $2.61 | $3.52 | 1,600 |
| 2024-09-09 | $2.65 | $3.57 | 0 |
| 2024-09-06 | $2.65 | $3.57 | 4,400 |
| 2024-09-05 | $2.65 | $3.57 | 5,800 |
| 2024-09-04 | $2.60 | $3.51 | 13,100 |
| 2024-09-03 | $2.78 | $3.75 | 8,300 |
| 2024-08-30 | $2.90 | $3.91 | 9,600 |
| 2024-08-29 | $2.79 | $3.76 | 3,600 |
| 2024-08-28 | $2.66 | $3.52 | 6,700 |
| 2024-08-27 | $2.80 | $3.71 | 5,000 |
| 2024-08-26 | $2.95 | $3.91 | 8,800 |
| 2024-08-23 | $2.92 | $3.87 | 2,000 |
| 2024-08-22 | $2.85 | $3.77 | 7,700 |
| 2024-08-21 | $2.82 | $3.73 | 2,300 |
| 2024-08-20 | $2.72 | $3.60 | 17,300 |
| 2024-08-19 | $2.90 | $3.84 | 8,000 |
| 2024-08-16 | $2.60 | $3.44 | 4,900 |
| 2024-08-15 | $2.57 | $3.40 | 27,600 |
| 2024-08-14 | $2.60 | $3.44 | 12,500 |
| 2024-08-13 | $2.54 | $3.36 | 4,600 |
| 2024-08-12 | $2.50 | $3.31 | 16,000 |
| 2024-08-09 | $2.46 | $3.26 | 3,400 |
| 2024-08-08 | $2.30 | $3.05 | 3,200 |
| 2024-08-07 | $2.38 | $3.15 | 27,000 |
| 2024-08-06 | $2.57 | $3.40 | 14,100 |
| 2024-08-05 | $2.56 | $3.39 | 21,200 |
| 2024-08-02 | $2.55 | $3.38 | 2,000 |
| 2024-08-01 | $2.45 | $3.24 | 5,400 |
| 2024-07-31 | $2.50 | $3.31 | 3,500 |
| 2024-07-30 | $2.38 | $3.15 | 12,400 |
| 2024-07-29 | $2.75 | $3.64 | 2,000 |
| 2024-07-26 | $2.70 | $3.57 | 3,600 |
| 2024-07-25 | $2.40 | $3.18 | 4,800 |
| 2024-07-24 | $2.49 | $3.30 | 1,600 |
| 2024-07-23 | $2.45 | $3.24 | 7,700 |
| 2024-07-22 | $2.50 | $3.31 | 5,100 |
| 2024-07-19 | $2.63 | $3.48 | 0 |
| 2024-07-18 | $2.63 | $3.48 | 32,600 |
| 2024-07-17 | $2.64 | $3.50 | 4,000 |
| 2024-07-16 | $2.63 | $3.48 | 1,500 |
| 2024-07-15 | $2.61 | $3.46 | 1,100 |
| 2024-07-12 | $2.52 | $3.34 | 6,900 |
| 2024-07-11 | $2.35 | $3.11 | 3,600 |
| 2024-07-10 | $2.53 | $3.35 | 14,200 |
| 2024-07-09 | $2.48 | $3.28 | 14,800 |
| 2024-07-08 | $2.53 | $3.35 | 7,200 |
| 2024-07-05 | $2.47 | $3.27 | 1,500 |
| 2024-07-03 | $2.29 | $3.03 | 0 |
| 2024-07-02 | $2.29 | $3.03 | 0 |
| 2024-07-01 | $2.29 | $3.03 | 0 |
| 2024-06-28 | $2.29 | $3.03 | 63,900 |
| 2024-06-27 | $2.44 | $3.23 | 1,200 |
| 2024-06-26 | $2.26 | $2.99 | 4,300 |
| 2024-06-25 | $2.30 | $3.05 | 5,400 |
| 2024-06-24 | $2.38 | $3.15 | 4,100 |
| 2024-06-21 | $2.38 | $3.15 | 6,100 |
| 2024-06-20 | $2.34 | $3.10 | 4,000 |
| 2024-06-18 | $2.38 | $3.15 | 30,000 |
| 2024-06-17 | $2.38 | $3.15 | 4,600 |
| 2024-06-14 | $2.33 | $3.08 | 2,700 |
| 2024-06-13 | $2.49 | $3.30 | 1,700 |
| 2024-06-12 | $2.58 | $3.42 | 13,300 |
| 2024-06-11 | $2.55 | $3.38 | 12,900 |
| 2024-06-10 | $2.55 | $3.38 | 3,500 |
| 2024-06-07 | $2.50 | $3.31 | 60,000 |
| 2024-06-06 | $2.54 | $3.36 | 500 |
| 2024-06-05 | $2.48 | $3.28 | 5,500 |
| 2024-06-04 | $2.60 | $3.44 | 3,300 |
| 2024-06-03 | $2.70 | $3.57 | 46,800 |
| 2024-05-31 | $2.70 | $3.57 | 1,000 |
| 2024-05-30 | $2.60 | $3.44 | 103,600 |
| 2024-05-29 | $2.60 | $3.44 | 30,800 |
| 2024-05-28 | $2.56 | $3.39 | 15,900 |
| 2024-05-24 | $2.40 | $3.18 | 17,300 |
| 2024-05-23 | $2.40 | $3.18 | 4,100 |
| 2024-05-22 | $2.58 | $3.42 | 0 |
| 2024-05-21 | $2.58 | $3.42 | 17,500 |
| 2024-05-20 | $2.66 | $3.52 | 15,800 |
| 2024-05-17 | $2.56 | $3.39 | 100 |
| 2024-05-16 | $2.53 | $3.35 | 1,600 |
| 2024-05-15 | $2.65 | $3.51 | 6,900 |
| 2024-05-14 | $2.53 | $3.35 | 11,100 |
| 2024-05-13 | $2.49 | $3.30 | 6,300 |
| 2024-05-10 | $2.55 | $3.38 | 100 |
| 2024-05-09 | $2.48 | $3.28 | 2,800 |
| 2024-05-08 | $2.46 | $3.26 | 600 |
| 2024-05-07 | $2.40 | $3.18 | 6,700 |
| 2024-05-06 | $2.41 | $3.19 | 1,300 |
| 2024-05-03 | $2.46 | $3.26 | 5,500 |
| 2024-05-02 | $2.56 | $3.39 | 25,300 |
| 2024-05-01 | $2.62 | $3.47 | 12,500 |
| 2024-04-30 | $2.62 | $3.47 | 17,800 |
| 2024-04-29 | $2.66 | $3.52 | 55,000 |
| 2024-04-26 | $2.63 | $3.48 | 4,000 |
| 2024-04-25 | $2.55 | $3.38 | 2,700 |
| 2024-04-24 | $2.48 | $3.28 | 2,200 |
| 2024-04-23 | $2.51 | $3.32 | 10,400 |
| 2024-04-22 | $2.56 | $3.39 | 6,200 |
| 2024-04-19 | $2.59 | $3.43 | 2,500 |
| 2024-04-18 | $2.54 | $3.36 | 6,500 |
| 2024-04-17 | $2.65 | $3.51 | 11,600 |
| 2024-04-16 | $2.51 | $3.32 | 100,900 |
| 2024-04-15 | $2.47 | $3.27 | 120,100 |
| 2024-04-12 | $2.47 | $3.27 | 12,100 |
| 2024-04-11 | $2.49 | $3.30 | 6,900 |
| 2024-04-10 | $2.53 | $3.35 | 25,000 |
| 2024-04-09 | $2.60 | $3.44 | 21,800 |
| 2024-04-08 | $2.57 | $3.40 | 5,000 |
| 2024-04-05 | $2.61 | $3.46 | 6,000 |
| 2024-04-04 | $2.52 | $3.34 | 8,100 |
| 2024-04-03 | $2.38 | $3.15 | 12,500 |
| 2024-04-02 | $2.34 | $3.10 | 23,800 |
| 2024-04-01 | $2.29 | $3.03 | 0 |
| 2024-03-28 | $2.29 | $3.03 | 2,500 |
| 2024-03-27 | $2.20 | $2.91 | 19,300 |
| 2024-03-26 | $2.27 | $3.01 | 8,200 |
| 2024-03-25 | $2.30 | $3.05 | 3,700 |
| 2024-03-22 | $2.21 | $2.93 | 500 |
| 2024-03-21 | $2.26 | $2.99 | 118,600 |
| 2024-03-20 | $2.23 | $2.95 | 7,100 |
| 2024-03-19 | $2.25 | $2.98 | 9,200 |
| 2024-03-18 | $2.16 | $2.86 | 22,600 |
| 2024-03-15 | $2.10 | $2.78 | 6,400 |
| 2024-03-14 | $2.20 | $2.91 | 1,000 |
| 2024-03-13 | $2.17 | $2.87 | 0 |
| 2024-03-12 | $2.17 | $2.87 | 11,200 |
| 2024-03-11 | $2.13 | $2.82 | 8,300 |
| 2024-03-08 | $2.18 | $2.89 | 13,200 |
| 2024-03-07 | $2.20 | $2.91 | 2,800 |
| 2024-03-06 | $2.10 | $2.78 | 0 |
| 2024-03-05 | $2.10 | $2.78 | 13,700 |
| 2024-03-04 | $2.10 | $2.78 | 11,000 |
| 2024-03-01 | $2.05 | $2.71 | 2,600 |
| 2024-02-29 | $1.88 | $2.49 | 96,300 |
| 2024-02-28 | $1.95 | $2.58 | 3,800 |
| 2024-02-27 | $1.93 | $2.56 | 11,400 |
| 2024-02-26 | $1.93 | $2.53 | 1,100 |
| 2024-02-23 | $1.98 | $2.60 | 24,000 |
| 2024-02-22 | $1.86 | $2.44 | 29,100 |
| 2024-02-21 | $1.95 | $2.56 | 13,100 |
| 2024-02-20 | $1.93 | $2.53 | 6,500 |
| 2024-02-16 | $1.97 | $2.58 | 24,100 |
| 2024-02-15 | $2.00 | $2.62 | 0 |
| 2024-02-14 | $2.00 | $2.62 | 25,000 |
| 2024-02-13 | $2.06 | $2.70 | 1,400 |
| 2024-02-12 | $1.99 | $2.61 | 14,600 |
| 2024-02-09 | $1.87 | $2.45 | 8,000 |
| 2024-02-08 | $2.00 | $2.62 | 3,000 |
| 2024-02-07 | $1.98 | $2.60 | 6,500 |
| 2024-02-06 | $1.95 | $2.56 | 126,800 |
| 2024-02-05 | $1.90 | $2.49 | 128,000 |
| 2024-02-02 | $2.01 | $2.63 | 2,700 |
| 2024-02-01 | $2.13 | $2.79 | 1,000 |
| 2024-01-31 | $2.15 | $2.82 | 2,900 |
| 2024-01-30 | $2.05 | $2.69 | 21,700 |
| 2024-01-29 | $1.99 | $2.61 | 1,000 |
| 2024-01-26 | $2.10 | $2.75 | 600 |
| 2024-01-25 | $2.10 | $2.75 | 92,800 |
| 2024-01-24 | $2.14 | $2.81 | 0 |
| 2024-01-23 | $2.10 | $2.75 | 2,000 |
| 2024-01-22 | $2.14 | $2.81 | 30,500 |
| 2024-01-19 | $1.99 | $2.61 | 4,300 |
| 2024-01-18 | $2.06 | $2.70 | 122,600 |
| 2024-01-17 | $2.03 | $2.66 | 2,900 |
| 2024-01-16 | $2.46 | $3.22 | 1,400 |
| 2024-01-12 | $2.55 | $3.34 | 800 |
| 2024-01-11 | $2.51 | $3.29 | 100 |
| 2024-01-10 | $2.46 | $3.22 | 2,200 |
| 2024-01-09 | $2.51 | $3.29 | 1,000 |
| 2024-01-08 | $2.50 | $3.28 | 9,300 |
| 2024-01-05 | $2.52 | $3.30 | 3,200 |
| 2024-01-04 | $2.50 | $3.28 | 9,700 |
| 2024-01-03 | $2.61 | $3.42 | 1,800 |
| 2024-01-02 | $2.64 | $3.46 | 1,200 |