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
- 1996-06-12 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 | $2.83 | $2.83 | 32,200 |
| 2024-12-30 | $2.93 | $2.93 | 44,300 |
| 2024-12-27 | $2.98 | $2.98 | 49,500 |
| 2024-12-26 | $3.07 | $3.07 | 71,500 |
| 2024-12-24 | $2.82 | $2.82 | 163,200 |
| 2024-12-23 | $2.68 | $2.68 | 23,500 |
| 2024-12-20 | $2.65 | $2.65 | 76,900 |
| 2024-12-19 | $2.69 | $2.69 | 25,500 |
| 2024-12-18 | $2.86 | $2.86 | 22,300 |
| 2024-12-17 | $3.02 | $3.02 | 56,900 |
| 2024-12-16 | $3.15 | $3.15 | 28,600 |
| 2024-12-13 | $3.11 | $3.11 | 57,300 |
| 2024-12-12 | $3.07 | $3.07 | 36,100 |
| 2024-12-11 | $3.12 | $3.12 | 50,700 |
| 2024-12-10 | $3.43 | $3.43 | 74,500 |
| 2024-12-09 | $3.89 | $3.89 | 64,300 |
| 2024-12-06 | $3.63 | $3.63 | 115,100 |
| 2024-12-05 | $2.81 | $2.81 | 90,100 |
| 2024-12-04 | $3.42 | $3.42 | 42,300 |
| 2024-12-03 | $3.57 | $3.57 | 47,100 |
| 2024-12-02 | $3.95 | $3.95 | 37,000 |
| 2024-11-29 | $3.80 | $3.80 | 32,600 |
| 2024-11-27 | $3.97 | $3.97 | 27,700 |
| 2024-11-26 | $4.14 | $4.14 | 55,000 |
| 2024-11-25 | $4.29 | $4.29 | 143,100 |
| 2024-11-22 | $5.10 | $5.10 | 16,100 |
| 2024-11-21 | $5.25 | $5.25 | 11,900 |
| 2024-11-20 | $5.26 | $5.26 | 62,700 |
| 2024-11-19 | $5.34 | $5.34 | 45,400 |
| 2024-11-18 | $5.62 | $5.62 | 18,700 |
| 2024-11-15 | $5.33 | $5.33 | 27,300 |
| 2024-11-14 | $5.88 | $5.88 | 19,500 |
| 2024-11-13 | $5.55 | $5.55 | 16,600 |
| 2024-11-12 | $5.60 | $5.60 | 23,600 |
| 2024-11-11 | $5.59 | $5.59 | 13,600 |
| 2024-11-08 | $5.48 | $5.48 | 21,600 |
| 2024-11-07 | $5.62 | $5.62 | 8,900 |
| 2024-11-06 | $5.78 | $5.78 | 69,600 |
| 2024-11-05 | $5.96 | $5.96 | 156,700 |
| 2024-11-04 | $6.14 | $6.14 | 54,000 |
| 2024-11-01 | $6.01 | $6.01 | 27,700 |
| 2024-10-31 | $6.04 | $6.04 | 26,000 |
| 2024-10-30 | $6.12 | $6.12 | 24,800 |
| 2024-10-29 | $6.14 | $6.14 | 37,900 |
| 2024-10-28 | $5.87 | $5.87 | 43,800 |
| 2024-10-25 | $6.50 | $6.50 | 8,800 |
| 2024-10-24 | $5.83 | $5.83 | 22,600 |
| 2024-10-23 | $5.50 | $5.50 | 10,500 |
| 2024-10-22 | $5.55 | $5.55 | 33,700 |
| 2024-10-21 | $5.50 | $5.50 | 6,600 |
| 2024-10-18 | $5.58 | $5.58 | 19,800 |
| 2024-10-17 | $5.43 | $5.43 | 54,400 |
| 2024-10-16 | $5.40 | $5.40 | 18,200 |
| 2024-10-15 | $5.58 | $5.58 | 23,900 |
| 2024-10-14 | $5.82 | $5.82 | 31,900 |
| 2024-10-11 | $5.82 | $5.82 | 9,100 |
| 2024-10-10 | $5.88 | $5.88 | 58,300 |
| 2024-10-09 | $6.05 | $6.05 | 208,100 |
| 2024-10-08 | $5.70 | $5.70 | 13,600 |
| 2024-10-07 | $5.75 | $5.75 | 18,300 |
| 2024-10-04 | $5.53 | $5.53 | 6,500 |
| 2024-10-03 | $5.44 | $5.44 | 36,600 |
| 2024-10-02 | $5.53 | $5.53 | 10,300 |
| 2024-10-01 | $5.61 | $5.61 | 23,900 |
| 2024-09-30 | $6.16 | $6.16 | 20,700 |
| 2024-09-27 | $6.01 | $6.01 | 8,800 |
| 2024-09-26 | $5.78 | $5.78 | 23,000 |
| 2024-09-25 | $5.27 | $5.27 | 11,900 |
| 2024-09-24 | $5.51 | $5.51 | 37,200 |
| 2024-09-23 | $6.08 | $6.08 | 16,800 |
| 2024-09-20 | $6.47 | $6.47 | 8,800 |
| 2024-09-19 | $6.54 | $6.54 | 7,600 |
| 2024-09-18 | $6.76 | $6.76 | 4,600 |
| 2024-09-17 | $6.89 | $6.89 | 16,500 |
| 2024-09-16 | $6.89 | $6.89 | 11,800 |
| 2024-09-13 | $7.17 | $7.17 | 20,200 |
| 2024-09-12 | $7.22 | $7.22 | 19,200 |
| 2024-09-11 | $7.55 | $7.55 | 32,900 |
| 2024-09-10 | $7.34 | $7.34 | 45,100 |
| 2024-09-09 | $6.68 | $6.68 | 18,000 |
| 2024-09-06 | $6.50 | $6.50 | 5,800 |
| 2024-09-05 | $6.55 | $6.55 | 3,000 |
| 2024-09-04 | $6.69 | $6.69 | 38,400 |
| 2024-09-03 | $6.50 | $6.50 | 33,100 |
| 2024-08-30 | $6.59 | $6.59 | 3,900 |
| 2024-08-29 | $6.54 | $6.54 | 6,600 |
| 2024-08-28 | $6.38 | $6.38 | 10,100 |
| 2024-08-27 | $6.51 | $6.51 | 26,600 |
| 2024-08-26 | $6.61 | $6.61 | 13,800 |
| 2024-08-23 | $6.45 | $6.45 | 12,300 |
| 2024-08-22 | $6.74 | $6.74 | 79,500 |
| 2024-08-21 | $6.50 | $6.50 | 3,100 |
| 2024-08-20 | $6.38 | $6.38 | 19,400 |
| 2024-08-19 | $6.29 | $6.29 | 11,800 |
| 2024-08-16 | $6.56 | $6.56 | 13,400 |
| 2024-08-15 | $6.56 | $6.56 | 10,200 |
| 2024-08-14 | $6.41 | $6.41 | 46,300 |
| 2024-08-13 | $6.50 | $6.50 | 6,900 |
| 2024-08-12 | $6.50 | $6.50 | 18,600 |
| 2024-08-09 | $6.26 | $6.26 | 24,400 |
| 2024-08-08 | $6.75 | $6.75 | 33,700 |
| 2024-08-07 | $6.26 | $6.26 | 22,800 |
| 2024-08-06 | $6.38 | $6.38 | 27,800 |
| 2024-08-05 | $6.50 | $6.50 | 19,500 |
| 2024-08-02 | $6.69 | $6.69 | 87,500 |
| 2024-08-01 | $7.03 | $7.03 | 61,200 |
| 2024-07-31 | $7.25 | $7.25 | 40,100 |
| 2024-07-30 | $7.30 | $7.30 | 63,600 |
| 2024-07-29 | $7.00 | $7.00 | 42,500 |
| 2024-07-26 | $6.60 | $6.60 | 18,800 |
| 2024-07-25 | $6.63 | $6.63 | 15,500 |
| 2024-07-24 | $6.50 | $6.50 | 34,800 |
| 2024-07-23 | $6.49 | $6.49 | 119,200 |
| 2024-07-22 | $6.00 | $6.00 | 91,600 |
| 2024-07-19 | $6.35 | $6.35 | 18,400 |
| 2024-07-18 | $6.56 | $6.56 | 98,200 |
| 2024-07-17 | $6.29 | $6.29 | 21,700 |
| 2024-07-16 | $6.36 | $6.36 | 41,200 |
| 2024-07-15 | $6.25 | $6.25 | 68,400 |
| 2024-07-12 | $6.23 | $6.23 | 123,500 |
| 2024-07-11 | $6.36 | $6.36 | 47,400 |
| 2024-07-10 | $6.52 | $6.52 | 133,700 |
| 2024-07-09 | $6.84 | $6.84 | 164,700 |
| 2024-07-08 | $6.51 | $6.51 | 219,000 |
| 2024-07-05 | $5.73 | $5.73 | 97,200 |
| 2024-07-03 | $5.25 | $5.25 | 37,000 |
| 2024-07-02 | $5.41 | $5.41 | 86,600 |
| 2024-07-01 | $5.40 | $5.40 | 257,100 |
| 2024-06-28 | $5.50 | $5.50 | 810,700 |
| 2024-06-27 | $4.90 | $4.90 | 8,631,400 |
| 2024-06-26 | $3.59 | $3.59 | 3,273,200 |
| 2024-06-25 | $3.62 | $3.62 | 4,600 |
| 2024-06-24 | $3.80 | $3.80 | 133,800 |
| 2024-06-21 | $3.66 | $3.66 | 40,700 |
| 2024-06-20 | $3.50 | $3.50 | 72,200 |
| 2024-06-18 | $2.67 | $2.67 | 10,200 |
| 2024-06-17 | $2.86 | $2.86 | 21,500 |
| 2024-06-14 | $3.11 | $3.11 | 3,500 |
| 2024-06-13 | $3.26 | $3.26 | 8,500 |
| 2024-06-12 | $3.22 | $3.22 | 19,600 |
| 2024-06-11 | $3.28 | $3.28 | 9,600 |
| 2024-06-10 | $3.14 | $3.14 | 4,700 |
| 2024-06-07 | $3.47 | $3.47 | 10,500 |
| 2024-06-06 | $3.68 | $3.68 | 9,400 |
| 2024-06-05 | $3.51 | $3.51 | 33,900 |
| 2024-06-04 | $3.57 | $3.57 | 14,100 |
| 2024-06-03 | $3.73 | $3.73 | 39,700 |
| 2024-05-31 | $3.86 | $3.86 | 29,700 |
| 2024-05-30 | $3.46 | $3.46 | 14,700 |
| 2024-05-29 | $3.65 | $3.65 | 10,700 |
| 2024-05-28 | $3.69 | $3.69 | 13,800 |
| 2024-05-24 | $3.55 | $3.55 | 37,500 |
| 2024-05-23 | $3.24 | $3.24 | 8,700 |
| 2024-05-22 | $3.46 | $3.46 | 34,500 |
| 2024-05-21 | $3.09 | $3.09 | 14,800 |
| 2024-05-20 | $3.13 | $3.13 | 14,900 |
| 2024-05-17 | $3.30 | $3.30 | 16,800 |
| 2024-05-16 | $3.25 | $3.25 | 17,000 |
| 2024-05-15 | $3.27 | $3.27 | 60,900 |
| 2024-05-14 | $3.17 | $3.17 | 54,600 |
| 2024-05-13 | $2.57 | $2.57 | 11,300 |
| 2024-05-10 | $2.65 | $2.65 | 6,700 |
| 2024-05-09 | $2.62 | $2.62 | 11,200 |
| 2024-05-08 | $2.64 | $2.64 | 3,000 |
| 2024-05-07 | $2.61 | $2.61 | 2,400 |
| 2024-05-06 | $2.75 | $2.75 | 9,600 |
| 2024-05-03 | $2.80 | $2.80 | 9,400 |
| 2024-05-02 | $2.68 | $2.68 | 14,600 |
| 2024-05-01 | $2.39 | $2.39 | 5,700 |
| 2024-04-30 | $2.35 | $2.35 | 5,700 |
| 2024-04-29 | $2.34 | $2.34 | 4,200 |
| 2024-04-26 | $2.42 | $2.42 | 3,700 |
| 2024-04-25 | $2.30 | $2.30 | 27,800 |
| 2024-04-24 | $2.44 | $2.44 | 9,100 |
| 2024-04-23 | $2.51 | $2.51 | 13,000 |
| 2024-04-22 | $2.43 | $2.43 | 13,100 |
| 2024-04-19 | $2.25 | $2.25 | 10,100 |
| 2024-04-18 | $2.24 | $2.24 | 91,900 |
| 2024-04-17 | $2.24 | $2.24 | 41,100 |
| 2024-04-16 | $2.34 | $2.34 | 30,100 |
| 2024-04-15 | $2.50 | $2.50 | 10,600 |
| 2024-04-12 | $2.60 | $2.60 | 33,500 |
| 2024-04-11 | $2.65 | $2.65 | 88,900 |
| 2024-04-10 | $2.96 | $2.96 | 100,100 |
| 2024-04-09 | $3.13 | $3.13 | 12,800 |
| 2024-04-08 | $3.11 | $3.11 | 11,200 |
| 2024-04-05 | $3.20 | $3.20 | 52,200 |
| 2024-04-04 | $3.31 | $3.31 | 20,800 |
| 2024-04-03 | $3.27 | $3.27 | 129,000 |
| 2024-04-02 | $3.51 | $3.51 | 9,400 |
| 2024-04-01 | $3.66 | $3.66 | 97,000 |
| 2024-03-28 | $3.61 | $3.61 | 127,200 |
| 2024-03-27 | $3.00 | $3.00 | 161,100 |
| 2024-03-26 | $3.00 | $3.00 | 151,000 |
| 2024-03-25 | $2.99 | $2.99 | 34,200 |
| 2024-03-22 | $3.06 | $3.06 | 20,800 |
| 2024-03-21 | $3.05 | $3.05 | 22,500 |
| 2024-03-20 | $3.11 | $3.11 | 39,200 |
| 2024-03-19 | $3.08 | $3.08 | 62,600 |
| 2024-03-18 | $3.03 | $3.03 | 66,300 |
| 2024-03-15 | $3.18 | $3.18 | 249,600 |
| 2024-03-14 | $3.49 | $3.49 | 60,100 |
| 2024-03-13 | $3.81 | $3.81 | 48,100 |
| 2024-03-12 | $4.10 | $4.10 | 57,600 |
| 2024-03-11 | $4.63 | $4.63 | 87,100 |
| 2024-03-08 | $4.87 | $4.87 | 125,900 |
| 2024-03-07 | $5.65 | $5.65 | 84,900 |
| 2024-03-06 | $5.89 | $5.89 | 161,200 |
| 2024-03-05 | $5.66 | $5.66 | 9,784,100 |
| 2024-03-04 | $5.09 | $5.09 | 25,100 |
| 2024-03-01 | $5.51 | $5.51 | 6,000 |
| 2024-02-29 | $5.59 | $5.59 | 5,000 |
| 2024-02-28 | $5.69 | $5.69 | 7,500 |
| 2024-02-27 | $5.48 | $5.48 | 7,900 |
| 2024-02-26 | $5.44 | $5.44 | 7,500 |
| 2024-02-23 | $5.55 | $5.55 | 7,400 |
| 2024-02-22 | $5.48 | $5.48 | 9,800 |
| 2024-02-21 | $5.55 | $5.55 | 13,800 |
| 2024-02-20 | $5.60 | $5.60 | 9,400 |
| 2024-02-16 | $5.80 | $5.80 | 14,600 |
| 2024-02-15 | $5.97 | $5.97 | 14,400 |
| 2024-02-14 | $6.02 | $6.02 | 25,900 |
| 2024-02-13 | $6.07 | $6.07 | 6,600 |
| 2024-02-12 | $6.12 | $6.12 | 35,800 |
| 2024-02-09 | $6.24 | $6.24 | 5,500 |
| 2024-02-08 | $6.26 | $6.26 | 5,000 |
| 2024-02-07 | $6.18 | $6.18 | 7,900 |
| 2024-02-06 | $6.45 | $6.45 | 4,700 |
| 2024-02-05 | $6.40 | $6.40 | 11,400 |
| 2024-02-02 | $6.29 | $6.29 | 20,300 |
| 2024-02-01 | $6.58 | $6.58 | 52,300 |
| 2024-01-31 | $6.86 | $6.86 | 17,500 |
| 2024-01-30 | $6.55 | $6.55 | 22,800 |
| 2024-01-29 | $6.61 | $6.61 | 20,900 |
| 2024-01-26 | $7.00 | $7.00 | 65,800 |
| 2024-01-25 | $7.85 | $7.85 | 202,500 |
| 2024-01-24 | $6.10 | $6.10 | 139,900 |
| 2024-01-23 | $5.42 | $5.42 | 23,100 |
| 2024-01-22 | $5.01 | $5.01 | 60,600 |
| 2024-01-19 | $4.77 | $4.77 | 55,700 |
| 2024-01-18 | $5.04 | $5.04 | 54,900 |
| 2024-01-17 | $4.95 | $4.95 | 41,800 |
| 2024-01-16 | $5.39 | $5.39 | 51,500 |
| 2024-01-12 | $6.08 | $6.08 | 20,600 |
| 2024-01-11 | $6.15 | $6.15 | 23,000 |
| 2024-01-10 | $6.26 | $6.26 | 19,000 |
| 2024-01-09 | $6.50 | $6.50 | 17,600 |
| 2024-01-08 | $6.17 | $6.17 | 72,600 |
| 2024-01-05 | $6.66 | $6.66 | 24,700 |
| 2024-01-04 | $6.85 | $6.85 | 20,100 |
| 2024-01-03 | $6.58 | $6.58 | 26,000 |
| 2024-01-02 | $7.22 | $7.22 | 20,900 |