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
- 2017-09-26 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 | $4.13 | $5.56 | 0 |
| 2024-12-30 | $4.13 | $5.56 | 700 |
| 2024-12-27 | $4.01 | $5.40 | 23,700 |
| 2024-12-26 | $4.00 | $5.39 | 0 |
| 2024-12-24 | $4.00 | $5.39 | 0 |
| 2024-12-23 | $4.00 | $5.39 | 0 |
| 2024-12-20 | $4.00 | $5.39 | 0 |
| 2024-12-19 | $4.00 | $5.39 | 0 |
| 2024-12-18 | $4.00 | $5.39 | 500 |
| 2024-12-17 | $4.00 | $5.39 | 0 |
| 2024-12-16 | $4.00 | $5.39 | 5,000 |
| 2024-12-13 | $3.95 | $5.32 | 0 |
| 2024-12-12 | $3.95 | $5.32 | 0 |
| 2024-12-11 | $3.95 | $5.32 | 0 |
| 2024-12-10 | $3.95 | $5.32 | 1,600 |
| 2024-12-09 | $4.60 | $6.19 | 0 |
| 2024-12-06 | $4.60 | $6.19 | 25,000 |
| 2024-12-05 | $4.19 | $5.64 | 0 |
| 2024-12-04 | $4.19 | $5.64 | 0 |
| 2024-12-03 | $4.19 | $5.64 | 500 |
| 2024-12-02 | $4.25 | $5.72 | 0 |
| 2024-11-29 | $4.25 | $5.72 | 500 |
| 2024-11-27 | $4.06 | $5.47 | 0 |
| 2024-11-26 | $4.06 | $5.47 | 1,500 |
| 2024-11-25 | $3.84 | $5.18 | 0 |
| 2024-11-22 | $3.84 | $5.18 | 900 |
| 2024-11-21 | $4.10 | $5.52 | 0 |
| 2024-11-20 | $4.10 | $5.52 | 0 |
| 2024-11-19 | $4.10 | $5.52 | 0 |
| 2024-11-18 | $4.10 | $5.52 | 0 |
| 2024-11-15 | $4.10 | $5.52 | 0 |
| 2024-11-14 | $4.10 | $5.52 | 0 |
| 2024-11-13 | $4.10 | $5.52 | 0 |
| 2024-11-12 | $4.10 | $5.52 | 0 |
| 2024-11-11 | $4.10 | $5.52 | 0 |
| 2024-11-08 | $4.10 | $5.52 | 0 |
| 2024-11-07 | $4.10 | $5.52 | 0 |
| 2024-11-06 | $4.10 | $5.52 | 0 |
| 2024-11-05 | $4.10 | $5.52 | 0 |
| 2024-11-04 | $4.10 | $5.52 | 0 |
| 2024-11-01 | $4.10 | $5.52 | 11,900 |
| 2024-10-31 | $3.77 | $5.08 | 400 |
| 2024-10-30 | $4.08 | $5.49 | 0 |
| 2024-10-29 | $4.08 | $5.49 | 900 |
| 2024-10-28 | $4.13 | $5.56 | 0 |
| 2024-10-25 | $4.13 | $5.56 | 0 |
| 2024-10-24 | $4.13 | $5.56 | 500 |
| 2024-10-23 | $3.87 | $5.21 | 200 |
| 2024-10-22 | $3.94 | $5.30 | 103,800 |
| 2024-10-21 | $4.45 | $5.99 | 0 |
| 2024-10-18 | $4.45 | $5.99 | 0 |
| 2024-10-17 | $4.45 | $5.99 | 0 |
| 2024-10-16 | $4.45 | $5.99 | 0 |
| 2024-10-15 | $4.45 | $5.99 | 0 |
| 2024-10-14 | $4.45 | $5.99 | 0 |
| 2024-10-11 | $4.45 | $5.99 | 2,200 |
| 2024-10-10 | $4.30 | $5.79 | 1,400 |
| 2024-10-09 | $3.57 | $4.81 | 0 |
| 2024-10-08 | $3.57 | $4.81 | 0 |
| 2024-10-07 | $3.57 | $4.81 | 17,500 |
| 2024-10-04 | $3.57 | $4.81 | 0 |
| 2024-10-03 | $3.57 | $4.81 | 0 |
| 2024-10-02 | $3.57 | $4.81 | 0 |
| 2024-10-01 | $3.57 | $4.81 | 0 |
| 2024-09-30 | $3.57 | $4.81 | 0 |
| 2024-09-27 | $3.57 | $4.81 | 0 |
| 2024-09-26 | $3.57 | $4.81 | 0 |
| 2024-09-25 | $3.57 | $4.81 | 0 |
| 2024-09-24 | $3.57 | $4.81 | 0 |
| 2024-09-23 | $3.57 | $4.81 | 0 |
| 2024-09-20 | $3.57 | $4.81 | 1,000 |
| 2024-09-19 | $3.57 | $4.81 | 4,600 |
| 2024-09-18 | $3.57 | $4.81 | 0 |
| 2024-09-17 | $3.57 | $4.81 | 5,300 |
| 2024-09-16 | $3.57 | $4.81 | 0 |
| 2024-09-13 | $3.57 | $4.81 | 0 |
| 2024-09-12 | $3.57 | $4.74 | 0 |
| 2024-09-11 | $3.57 | $4.74 | 0 |
| 2024-09-10 | $3.57 | $4.74 | 0 |
| 2024-09-09 | $3.57 | $4.74 | 32,300 |
| 2024-09-06 | $3.57 | $4.74 | 0 |
| 2024-09-05 | $3.57 | $4.74 | 0 |
| 2024-09-04 | $3.57 | $4.74 | 0 |
| 2024-09-03 | $3.57 | $4.74 | 0 |
| 2024-08-30 | $3.57 | $4.74 | 0 |
| 2024-08-29 | $3.57 | $4.74 | 0 |
| 2024-08-28 | $3.57 | $4.74 | 0 |
| 2024-08-27 | $3.57 | $4.74 | 0 |
| 2024-08-26 | $3.57 | $4.74 | 0 |
| 2024-08-23 | $3.57 | $4.74 | 1,800 |
| 2024-08-22 | $3.71 | $4.93 | 2,400 |
| 2024-08-21 | $4.00 | $5.31 | 0 |
| 2024-08-20 | $4.00 | $5.31 | 0 |
| 2024-08-19 | $4.00 | $5.31 | 1,100 |
| 2024-08-16 | $3.55 | $4.71 | 300 |
| 2024-08-15 | $3.55 | $4.71 | 0 |
| 2024-08-14 | $3.55 | $4.71 | 2,200 |
| 2024-08-13 | $3.55 | $4.71 | 0 |
| 2024-08-12 | $3.55 | $4.71 | 0 |
| 2024-08-09 | $3.55 | $4.71 | 0 |
| 2024-08-08 | $3.55 | $4.71 | 0 |
| 2024-08-07 | $3.55 | $4.71 | 21,000 |
| 2024-08-06 | $3.55 | $4.71 | 0 |
| 2024-08-05 | $3.55 | $4.71 | 0 |
| 2024-08-02 | $3.55 | $4.71 | 0 |
| 2024-08-01 | $3.55 | $4.71 | 700 |
| 2024-07-31 | $3.83 | $5.08 | 0 |
| 2024-07-30 | $3.83 | $5.08 | 0 |
| 2024-07-29 | $3.83 | $5.08 | 0 |
| 2024-07-26 | $3.83 | $5.08 | 0 |
| 2024-07-25 | $3.83 | $5.08 | 0 |
| 2024-07-24 | $3.83 | $5.08 | 0 |
| 2024-07-23 | $3.83 | $5.08 | 0 |
| 2024-07-22 | $3.83 | $5.08 | 0 |
| 2024-07-19 | $3.83 | $5.08 | 0 |
| 2024-07-18 | $3.83 | $5.08 | 3,500 |
| 2024-07-17 | $3.88 | $5.15 | 0 |
| 2024-07-16 | $3.88 | $5.15 | 100 |
| 2024-07-15 | $4.07 | $5.40 | 0 |
| 2024-07-12 | $4.07 | $5.40 | 5,400 |
| 2024-07-11 | $3.86 | $5.12 | 400 |
| 2024-07-10 | $3.70 | $4.91 | 0 |
| 2024-07-09 | $3.70 | $4.91 | 0 |
| 2024-07-08 | $3.70 | $4.91 | 8,500 |
| 2024-07-05 | $3.70 | $4.91 | 0 |
| 2024-07-03 | $3.70 | $4.91 | 0 |
| 2024-07-02 | $3.70 | $4.91 | 2,800 |
| 2024-07-01 | $3.85 | $5.11 | 0 |
| 2024-06-28 | $3.85 | $5.11 | 41,200 |
| 2024-06-27 | $3.85 | $5.11 | 67,500 |
| 2024-06-26 | $3.85 | $5.11 | 0 |
| 2024-06-25 | $3.85 | $5.11 | 2,700 |
| 2024-06-24 | $3.45 | $4.58 | 0 |
| 2024-06-21 | $3.45 | $4.58 | 0 |
| 2024-06-20 | $3.45 | $4.58 | 3,900 |
| 2024-06-18 | $3.76 | $4.99 | 200 |
| 2024-06-17 | $3.75 | $4.98 | 0 |
| 2024-06-14 | $3.75 | $4.98 | 31,500 |
| 2024-06-13 | $3.98 | $5.28 | 0 |
| 2024-06-12 | $3.98 | $5.28 | 100 |
| 2024-06-11 | $3.98 | $5.28 | 0 |
| 2024-06-10 | $3.98 | $5.28 | 0 |
| 2024-06-07 | $3.98 | $5.28 | 1,000 |
| 2024-06-06 | $3.94 | $5.23 | 300 |
| 2024-06-05 | $4.48 | $5.95 | 0 |
| 2024-06-04 | $4.48 | $5.95 | 0 |
| 2024-06-03 | $4.48 | $5.95 | 0 |
| 2024-05-31 | $4.48 | $5.95 | 0 |
| 2024-05-30 | $4.48 | $5.95 | 0 |
| 2024-05-29 | $4.48 | $5.95 | 0 |
| 2024-05-28 | $4.48 | $5.95 | 0 |
| 2024-05-24 | $4.48 | $5.67 | 0 |
| 2024-05-23 | $4.48 | $5.67 | 2,100 |
| 2024-05-22 | $4.17 | $5.27 | 0 |
| 2024-05-21 | $4.17 | $5.27 | 0 |
| 2024-05-20 | $4.17 | $5.27 | 0 |
| 2024-05-17 | $4.17 | $5.27 | 0 |
| 2024-05-16 | $4.17 | $5.27 | 2,000 |
| 2024-05-15 | $4.17 | $5.27 | 0 |
| 2024-05-14 | $4.17 | $5.27 | 0 |
| 2024-05-13 | $4.17 | $5.27 | 84,500 |
| 2024-05-10 | $4.17 | $5.27 | 0 |
| 2024-05-09 | $4.17 | $5.27 | 0 |
| 2024-05-08 | $4.17 | $5.27 | 0 |
| 2024-05-07 | $4.17 | $5.27 | 700 |
| 2024-05-06 | $4.29 | $5.43 | 0 |
| 2024-05-03 | $4.29 | $5.43 | 16,400 |
| 2024-05-02 | $4.14 | $5.24 | 183,000 |
| 2024-05-01 | $4.27 | $5.41 | 0 |
| 2024-04-30 | $4.27 | $5.41 | 1,600 |
| 2024-04-29 | $4.03 | $5.10 | 0 |
| 2024-04-26 | $4.03 | $5.10 | 0 |
| 2024-04-25 | $4.03 | $5.10 | 0 |
| 2024-04-24 | $4.03 | $5.10 | 27,500 |
| 2024-04-23 | $4.03 | $5.10 | 300 |
| 2024-04-22 | $3.99 | $5.05 | 0 |
| 2024-04-19 | $3.99 | $5.05 | 0 |
| 2024-04-18 | $3.99 | $5.05 | 7,300 |
| 2024-04-17 | $3.99 | $5.05 | 28,500 |
| 2024-04-16 | $4.15 | $5.25 | 0 |
| 2024-04-15 | $4.15 | $5.25 | 0 |
| 2024-04-12 | $4.15 | $5.25 | 1,000 |
| 2024-04-11 | $4.02 | $5.09 | 0 |
| 2024-04-10 | $4.02 | $5.09 | 1,000 |
| 2024-04-09 | $4.25 | $5.38 | 700 |
| 2024-04-08 | $4.15 | $5.25 | 2,300 |
| 2024-04-05 | $4.15 | $5.25 | 0 |
| 2024-04-04 | $4.15 | $5.25 | 0 |
| 2024-04-03 | $4.15 | $5.25 | 2,500 |
| 2024-04-02 | $4.15 | $5.25 | 0 |
| 2024-04-01 | $4.15 | $5.25 | 0 |
| 2024-03-28 | $4.15 | $5.25 | 4,100 |
| 2024-03-27 | $4.20 | $5.32 | 3,900 |
| 2024-03-26 | $4.21 | $5.33 | 5,200 |
| 2024-03-25 | $4.27 | $5.41 | 4,700 |
| 2024-03-22 | $4.32 | $5.47 | 29,200 |
| 2024-03-21 | $4.39 | $5.56 | 0 |
| 2024-03-20 | $4.39 | $5.56 | 200 |
| 2024-03-19 | $4.52 | $5.72 | 23,600 |
| 2024-03-18 | $4.83 | $6.12 | 2,000 |
| 2024-03-15 | $4.79 | $6.07 | 0 |
| 2024-03-14 | $4.79 | $6.07 | 0 |
| 2024-03-13 | $4.79 | $6.07 | 1,500 |
| 2024-03-12 | $4.68 | $5.93 | 2,000 |
| 2024-03-11 | $4.58 | $5.80 | 600 |
| 2024-03-08 | $4.66 | $5.90 | 200 |
| 2024-03-07 | $4.48 | $5.67 | 0 |
| 2024-03-06 | $4.48 | $5.67 | 0 |
| 2024-03-05 | $4.48 | $5.67 | 0 |
| 2024-03-04 | $4.48 | $5.67 | 100 |
| 2024-03-01 | $4.48 | $5.67 | 0 |
| 2024-02-29 | $4.48 | $5.67 | 100,700 |
| 2024-02-28 | $4.48 | $5.67 | 1,000 |
| 2024-02-27 | $4.42 | $5.60 | 2,500 |
| 2024-02-26 | $4.42 | $5.60 | 4,000 |
| 2024-02-23 | $4.60 | $5.82 | 0 |
| 2024-02-22 | $4.60 | $5.82 | 4,300 |
| 2024-02-21 | $4.75 | $6.01 | 0 |
| 2024-02-20 | $4.75 | $6.01 | 200 |
| 2024-02-16 | $4.77 | $6.03 | 0 |
| 2024-02-15 | $4.77 | $6.03 | 0 |
| 2024-02-14 | $4.77 | $6.03 | 0 |
| 2024-02-13 | $4.77 | $6.03 | 0 |
| 2024-02-12 | $4.77 | $6.03 | 400 |
| 2024-02-09 | $4.50 | $5.70 | 7,300 |
| 2024-02-08 | $4.50 | $5.70 | 0 |
| 2024-02-07 | $4.50 | $5.70 | 3,000 |
| 2024-02-06 | $4.50 | $5.70 | 0 |
| 2024-02-05 | $4.50 | $5.70 | 0 |
| 2024-02-02 | $4.50 | $5.70 | 0 |
| 2024-02-01 | $4.50 | $5.70 | 0 |
| 2024-01-31 | $4.50 | $5.70 | 2,500 |
| 2024-01-30 | $4.65 | $5.89 | 0 |
| 2024-01-29 | $4.65 | $5.89 | 200 |
| 2024-01-26 | $4.81 | $6.09 | 0 |
| 2024-01-25 | $4.81 | $6.09 | 12,500 |
| 2024-01-24 | $4.81 | $6.09 | 0 |
| 2024-01-23 | $4.81 | $6.09 | 0 |
| 2024-01-22 | $4.81 | $6.09 | 0 |
| 2024-01-19 | $4.81 | $6.09 | 0 |
| 2024-01-18 | $4.81 | $6.09 | 42,600 |
| 2024-01-17 | $4.81 | $6.09 | 0 |
| 2024-01-16 | $4.81 | $6.09 | 600 |
| 2024-01-12 | $5.03 | $6.36 | 200 |
| 2024-01-11 | $4.64 | $5.88 | 0 |
| 2024-01-10 | $4.64 | $5.88 | 9,000 |
| 2024-01-09 | $4.64 | $5.88 | 0 |
| 2024-01-08 | $4.64 | $5.88 | 0 |
| 2024-01-05 | $4.64 | $5.88 | 4,200 |
| 2024-01-04 | $4.85 | $6.14 | 0 |
| 2024-01-03 | $4.85 | $6.14 | 0 |
| 2024-01-02 | $4.85 | $6.14 | 0 |