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
- 2008-06-24 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 | $1.89 | $2.66 | 19,200 |
| 2024-12-30 | $1.90 | $2.68 | 1,000 |
| 2024-12-27 | $1.92 | $2.71 | 2,000 |
| 2024-12-26 | $1.92 | $2.71 | 7,300 |
| 2024-12-24 | $1.88 | $2.65 | 8,500 |
| 2024-12-23 | $1.86 | $2.62 | 10,900 |
| 2024-12-20 | $1.94 | $2.73 | 10,700 |
| 2024-12-19 | $1.89 | $2.66 | 1,300 |
| 2024-12-18 | $1.89 | $2.66 | 1,200 |
| 2024-12-17 | $1.86 | $2.62 | 2,100 |
| 2024-12-16 | $1.89 | $2.66 | 7,600 |
| 2024-12-13 | $1.90 | $2.68 | 103,300 |
| 2024-12-12 | $1.98 | $2.79 | 1,900 |
| 2024-12-11 | $1.95 | $2.75 | 10,500 |
| 2024-12-10 | $2.04 | $2.88 | 20,200 |
| 2024-12-09 | $2.08 | $2.93 | 20,100 |
| 2024-12-06 | $1.92 | $2.71 | 2,700 |
| 2024-12-05 | $1.95 | $2.75 | 2,000 |
| 2024-12-04 | $1.91 | $2.69 | 9,100 |
| 2024-12-03 | $1.94 | $2.73 | 1,000 |
| 2024-12-02 | $1.94 | $2.73 | 3,400 |
| 2024-11-29 | $1.90 | $2.68 | 1,400 |
| 2024-11-27 | $1.87 | $2.64 | 18,600 |
| 2024-11-26 | $1.88 | $2.65 | 1,600 |
| 2024-11-25 | $1.88 | $2.65 | 3,100 |
| 2024-11-22 | $1.96 | $2.76 | 13,800 |
| 2024-11-21 | $2.00 | $2.82 | 5,800 |
| 2024-11-20 | $2.00 | $2.82 | 2,100 |
| 2024-11-19 | $2.02 | $2.85 | 1,800 |
| 2024-11-18 | $2.02 | $2.85 | 6,900 |
| 2024-11-15 | $2.00 | $2.82 | 300 |
| 2024-11-14 | $2.00 | $2.82 | 2,000 |
| 2024-11-13 | $2.01 | $2.83 | 0 |
| 2024-11-12 | $2.01 | $2.83 | 9,000 |
| 2024-11-11 | $2.18 | $3.07 | 2,000 |
| 2024-11-08 | $2.18 | $3.07 | 13,400 |
| 2024-11-07 | $2.24 | $3.16 | 28,100 |
| 2024-11-06 | $2.07 | $2.92 | 9,100 |
| 2024-11-05 | $2.12 | $2.99 | 20,000 |
| 2024-11-04 | $2.12 | $2.95 | 2,100 |
| 2024-11-01 | $2.10 | $2.92 | 5,500 |
| 2024-10-31 | $2.00 | $2.78 | 8,900 |
| 2024-10-30 | $2.00 | $2.78 | 5,800 |
| 2024-10-29 | $2.12 | $2.95 | 2,800 |
| 2024-10-28 | $2.16 | $3.00 | 12,000 |
| 2024-10-25 | $2.00 | $2.78 | 100 |
| 2024-10-24 | $2.13 | $2.96 | 2,400 |
| 2024-10-23 | $2.14 | $2.98 | 10,400 |
| 2024-10-22 | $2.13 | $2.96 | 2,200 |
| 2024-10-21 | $2.13 | $2.96 | 3,900 |
| 2024-10-18 | $2.09 | $2.91 | 2,300 |
| 2024-10-17 | $2.00 | $2.78 | 8,600 |
| 2024-10-16 | $2.02 | $2.81 | 20,100 |
| 2024-10-15 | $1.98 | $2.75 | 14,400 |
| 2024-10-14 | $2.11 | $2.93 | 271,200 |
| 2024-10-11 | $2.08 | $2.89 | 625,600 |
| 2024-10-10 | $2.05 | $2.85 | 201,600 |
| 2024-10-09 | $2.05 | $2.85 | 7,600 |
| 2024-10-08 | $2.09 | $2.91 | 8,700 |
| 2024-10-07 | $2.64 | $3.67 | 193,200 |
| 2024-10-04 | $2.26 | $3.14 | 288,700 |
| 2024-10-03 | $2.13 | $2.96 | 113,100 |
| 2024-10-02 | $2.15 | $2.99 | 448,400 |
| 2024-10-01 | $1.98 | $2.75 | 27,200 |
| 2024-09-30 | $1.97 | $2.74 | 646,000 |
| 2024-09-27 | $1.87 | $2.60 | 67,100 |
| 2024-09-26 | $1.83 | $2.55 | 53,700 |
| 2024-09-25 | $1.69 | $2.35 | 6,500 |
| 2024-09-24 | $1.68 | $2.34 | 22,600 |
| 2024-09-23 | $1.51 | $2.10 | 67,800 |
| 2024-09-20 | $1.54 | $2.14 | 1,700 |
| 2024-09-19 | $1.53 | $2.13 | 2,400 |
| 2024-09-18 | $1.46 | $2.03 | 4,800 |
| 2024-09-17 | $1.42 | $1.97 | 800 |
| 2024-09-16 | $1.48 | $2.06 | 4,200 |
| 2024-09-13 | $1.47 | $2.04 | 3,500 |
| 2024-09-12 | $1.42 | $1.97 | 900 |
| 2024-09-11 | $1.41 | $1.96 | 300 |
| 2024-09-10 | $1.41 | $1.96 | 21,100 |
| 2024-09-09 | $1.42 | $1.97 | 3,000 |
| 2024-09-06 | $1.46 | $2.03 | 12,200 |
| 2024-09-05 | $1.45 | $2.02 | 0 |
| 2024-09-04 | $1.45 | $2.02 | 1,400 |
| 2024-09-03 | $1.49 | $2.07 | 14,900 |
| 2024-08-30 | $1.45 | $2.02 | 3,500 |
| 2024-08-29 | $1.43 | $1.99 | 1,600 |
| 2024-08-28 | $1.43 | $1.99 | 6,400 |
| 2024-08-27 | $1.49 | $2.07 | 8,000 |
| 2024-08-26 | $1.38 | $1.92 | 3,100 |
| 2024-08-23 | $1.36 | $1.89 | 19,300 |
| 2024-08-22 | $1.35 | $1.88 | 2,000 |
| 2024-08-21 | $1.34 | $1.86 | 2,200 |
| 2024-08-20 | $1.38 | $1.92 | 0 |
| 2024-08-19 | $1.38 | $1.92 | 2,000 |
| 2024-08-16 | $1.36 | $1.89 | 6,700 |
| 2024-08-15 | $1.38 | $1.92 | 7,000 |
| 2024-08-14 | $1.32 | $1.84 | 38,100 |
| 2024-08-13 | $1.31 | $1.82 | 1,700 |
| 2024-08-12 | $1.32 | $1.84 | 2,900 |
| 2024-08-09 | $1.35 | $1.88 | 4,400 |
| 2024-08-08 | $1.29 | $1.79 | 200 |
| 2024-08-07 | $1.30 | $1.81 | 6,100 |
| 2024-08-06 | $1.38 | $1.92 | 700 |
| 2024-08-05 | $1.40 | $1.95 | 1,200 |
| 2024-08-02 | $1.35 | $1.88 | 300 |
| 2024-08-01 | $1.37 | $1.91 | 11,800 |
| 2024-07-31 | $1.36 | $1.89 | 1,300 |
| 2024-07-30 | $1.37 | $1.91 | 100 |
| 2024-07-29 | $1.38 | $1.92 | 3,200 |
| 2024-07-26 | $1.39 | $1.93 | 5,000 |
| 2024-07-25 | $1.35 | $1.88 | 4,700 |
| 2024-07-24 | $1.38 | $1.92 | 900 |
| 2024-07-23 | $1.39 | $1.93 | 1,200 |
| 2024-07-22 | $1.39 | $1.93 | 1,800 |
| 2024-07-19 | $1.43 | $1.99 | 700 |
| 2024-07-18 | $1.42 | $1.97 | 800 |
| 2024-07-17 | $1.46 | $2.03 | 20,100 |
| 2024-07-16 | $1.41 | $1.96 | 1,400 |
| 2024-07-15 | $1.37 | $1.91 | 16,200 |
| 2024-07-12 | $1.42 | $1.97 | 1,300 |
| 2024-07-11 | $1.40 | $1.95 | 6,600 |
| 2024-07-10 | $1.36 | $1.89 | 0 |
| 2024-07-09 | $1.36 | $1.89 | 3,300 |
| 2024-07-08 | $1.38 | $1.92 | 4,000 |
| 2024-07-05 | $1.32 | $1.84 | 112,800 |
| 2024-07-03 | $1.40 | $1.95 | 4,900 |
| 2024-07-02 | $1.48 | $1.97 | 2,700 |
| 2024-07-01 | $1.41 | $1.88 | 11,300 |
| 2024-06-28 | $1.45 | $1.93 | 0 |
| 2024-06-27 | $1.45 | $1.93 | 2,800 |
| 2024-06-26 | $1.41 | $1.88 | 6,700 |
| 2024-06-25 | $1.45 | $1.93 | 0 |
| 2024-06-24 | $1.45 | $1.93 | 23,700 |
| 2024-06-21 | $1.43 | $1.91 | 1,900 |
| 2024-06-20 | $1.48 | $1.97 | 6,900 |
| 2024-06-18 | $1.40 | $1.87 | 14,700 |
| 2024-06-17 | $1.36 | $1.81 | 700 |
| 2024-06-14 | $1.36 | $1.81 | 300 |
| 2024-06-13 | $1.47 | $1.96 | 3,100 |
| 2024-06-12 | $1.49 | $1.99 | 16,000 |
| 2024-06-11 | $1.39 | $1.85 | 7,200 |
| 2024-06-10 | $1.40 | $1.87 | 0 |
| 2024-06-07 | $1.40 | $1.87 | 3,900 |
| 2024-06-06 | $1.39 | $1.85 | 3,900 |
| 2024-06-05 | $1.49 | $1.99 | 15,700 |
| 2024-06-04 | $1.41 | $1.88 | 8,100 |
| 2024-06-03 | $1.51 | $2.01 | 10,500 |
| 2024-05-31 | $1.45 | $1.93 | 100 |
| 2024-05-30 | $1.45 | $1.93 | 400 |
| 2024-05-29 | $1.41 | $1.88 | 70,000 |
| 2024-05-28 | $1.49 | $1.99 | 8,000 |
| 2024-05-24 | $1.59 | $2.12 | 3,900 |
| 2024-05-23 | $1.59 | $2.12 | 3,900 |
| 2024-05-22 | $1.51 | $2.01 | 1,700 |
| 2024-05-21 | $1.65 | $2.20 | 0 |
| 2024-05-20 | $1.65 | $2.20 | 9,100 |
| 2024-05-17 | $1.68 | $2.24 | 35,000 |
| 2024-05-16 | $1.60 | $2.14 | 3,500 |
| 2024-05-15 | $1.48 | $1.97 | 4,500 |
| 2024-05-14 | $1.52 | $2.03 | 23,800 |
| 2024-05-13 | $1.50 | $2.00 | 10,500 |
| 2024-05-10 | $1.48 | $1.97 | 8,100 |
| 2024-05-09 | $1.36 | $1.81 | 1,200 |
| 2024-05-08 | $1.39 | $1.85 | 10,000 |
| 2024-05-07 | $1.39 | $1.85 | 400 |
| 2024-05-06 | $1.39 | $1.85 | 12,200 |
| 2024-05-03 | $1.43 | $1.91 | 11,300 |
| 2024-05-02 | $1.38 | $1.84 | 5,000 |
| 2024-05-01 | $1.38 | $1.84 | 7,400 |
| 2024-04-30 | $1.33 | $1.77 | 8,200 |
| 2024-04-29 | $1.34 | $1.79 | 24,200 |
| 2024-04-26 | $1.32 | $1.76 | 40,800 |
| 2024-04-25 | $1.32 | $1.76 | 6,100 |
| 2024-04-24 | $1.22 | $1.63 | 18,800 |
| 2024-04-23 | $1.18 | $1.57 | 1,400 |
| 2024-04-22 | $1.16 | $1.55 | 33,900 |
| 2024-04-19 | $1.21 | $1.61 | 10,800 |
| 2024-04-18 | $1.16 | $1.55 | 0 |
| 2024-04-17 | $1.16 | $1.55 | 4,900 |
| 2024-04-16 | $1.14 | $1.52 | 7,400 |
| 2024-04-15 | $1.10 | $1.47 | 11,900 |
| 2024-04-12 | $1.18 | $1.57 | 2,200 |
| 2024-04-11 | $1.13 | $1.51 | 4,500 |
| 2024-04-10 | $1.21 | $1.61 | 2,300 |
| 2024-04-09 | $1.17 | $1.56 | 800 |
| 2024-04-08 | $1.20 | $1.60 | 2,400 |
| 2024-04-05 | $1.20 | $1.60 | 22,000 |
| 2024-04-04 | $1.25 | $1.67 | 200 |
| 2024-04-03 | $1.25 | $1.67 | 3,300 |
| 2024-04-02 | $1.24 | $1.65 | 1,200 |
| 2024-04-01 | $1.25 | $1.67 | 18,400 |
| 2024-03-28 | $1.21 | $1.61 | 59,600 |
| 2024-03-27 | $1.15 | $1.53 | 27,900 |
| 2024-03-26 | $1.20 | $1.60 | 30,900 |
| 2024-03-25 | $1.15 | $1.53 | 205,600 |
| 2024-03-22 | $1.20 | $1.60 | 4,800 |
| 2024-03-21 | $1.22 | $1.63 | 200 |
| 2024-03-20 | $1.22 | $1.63 | 27,700 |
| 2024-03-19 | $1.27 | $1.69 | 9,200 |
| 2024-03-18 | $1.24 | $1.65 | 12,100 |
| 2024-03-15 | $1.20 | $1.60 | 6,400 |
| 2024-03-14 | $1.28 | $1.71 | 200 |
| 2024-03-13 | $1.30 | $1.73 | 600 |
| 2024-03-12 | $1.30 | $1.73 | 2,000 |
| 2024-03-11 | $1.28 | $1.71 | 4,300 |
| 2024-03-08 | $1.27 | $1.69 | 6,200 |
| 2024-03-07 | $1.27 | $1.69 | 2,100 |
| 2024-03-06 | $1.23 | $1.64 | 1,000 |
| 2024-03-05 | $1.22 | $1.63 | 8,000 |
| 2024-03-04 | $1.21 | $1.61 | 18,100 |
| 2024-03-01 | $1.25 | $1.67 | 13,200 |
| 2024-02-29 | $1.20 | $1.60 | 18,000 |
| 2024-02-28 | $1.20 | $1.60 | 17,500 |
| 2024-02-27 | $1.33 | $1.77 | 4,800 |
| 2024-02-26 | $1.36 | $1.81 | 4,900 |
| 2024-02-23 | $1.34 | $1.79 | 9,200 |
| 2024-02-22 | $1.26 | $1.68 | 3,900 |
| 2024-02-21 | $1.24 | $1.65 | 3,900 |
| 2024-02-20 | $1.23 | $1.64 | 6,900 |
| 2024-02-16 | $1.25 | $1.67 | 25,000 |
| 2024-02-15 | $1.21 | $1.61 | 41,300 |
| 2024-02-14 | $1.14 | $1.52 | 5,100 |
| 2024-02-13 | $1.17 | $1.56 | 7,800 |
| 2024-02-12 | $1.18 | $1.57 | 26,900 |
| 2024-02-09 | $1.25 | $1.67 | 63,300 |
| 2024-02-08 | $1.24 | $1.65 | 5,200 |
| 2024-02-07 | $1.24 | $1.65 | 39,000 |
| 2024-02-06 | $1.22 | $1.63 | 25,800 |
| 2024-02-05 | $1.14 | $1.52 | 9,700 |
| 2024-02-02 | $1.17 | $1.56 | 6,600 |
| 2024-02-01 | $1.19 | $1.59 | 16,400 |
| 2024-01-31 | $1.13 | $1.51 | 2,900 |
| 2024-01-30 | $1.15 | $1.53 | 19,000 |
| 2024-01-29 | $1.18 | $1.57 | 27,200 |
| 2024-01-26 | $1.22 | $1.63 | 30,100 |
| 2024-01-25 | $1.17 | $1.56 | 204,400 |
| 2024-01-24 | $1.13 | $1.51 | 3,800 |
| 2024-01-23 | $1.09 | $1.45 | 16,000 |
| 2024-01-22 | $1.05 | $1.40 | 41,900 |
| 2024-01-19 | $1.10 | $1.47 | 4,700 |
| 2024-01-18 | $1.13 | $1.51 | 102,700 |
| 2024-01-17 | $1.10 | $1.47 | 20,700 |
| 2024-01-16 | $1.11 | $1.48 | 31,600 |
| 2024-01-12 | $1.15 | $1.53 | 4,800 |
| 2024-01-11 | $1.13 | $1.51 | 7,200 |
| 2024-01-10 | $1.18 | $1.57 | 2,300 |
| 2024-01-09 | $1.20 | $1.60 | 15,000 |
| 2024-01-08 | $1.22 | $1.63 | 5,700 |
| 2024-01-05 | $1.24 | $1.65 | 10,600 |
| 2024-01-04 | $1.25 | $1.67 | 13,100 |
| 2024-01-03 | $1.28 | $1.71 | 3,700 |
| 2024-01-02 | $1.23 | $1.64 | 12,200 |