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
- 2009-09-10 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 | $5.25 | $10.28 | 0 |
| 2024-12-30 | $5.25 | $10.28 | 0 |
| 2024-12-27 | $5.25 | $10.28 | 0 |
| 2024-12-26 | $5.25 | $10.28 | 0 |
| 2024-12-24 | $5.25 | $10.28 | 0 |
| 2024-12-23 | $5.25 | $10.28 | 220 |
| 2024-12-20 | $5.25 | $10.28 | 0 |
| 2024-12-19 | $5.25 | $10.28 | 1,371 |
| 2024-12-18 | $5.54 | $10.84 | 0 |
| 2024-12-17 | $5.54 | $10.84 | 1,537 |
| 2024-12-16 | $5.25 | $10.28 | 12,307 |
| 2024-12-13 | $5.48 | $10.72 | 40,030 |
| 2024-12-12 | $5.26 | $10.30 | 824 |
| 2024-12-11 | $5.40 | $10.57 | 0 |
| 2024-12-10 | $5.40 | $10.57 | 7,901 |
| 2024-12-09 | $5.75 | $11.25 | 0 |
| 2024-12-06 | $5.75 | $11.25 | 0 |
| 2024-12-05 | $5.75 | $11.25 | 0 |
| 2024-12-04 | $5.75 | $11.25 | 0 |
| 2024-12-03 | $5.75 | $11.25 | 5,600 |
| 2024-12-02 | $5.15 | $10.08 | 0 |
| 2024-11-29 | $5.15 | $10.08 | 0 |
| 2024-11-27 | $5.15 | $10.08 | 0 |
| 2024-11-26 | $5.15 | $10.08 | 0 |
| 2024-11-25 | $5.15 | $10.08 | 0 |
| 2024-11-22 | $5.15 | $10.08 | 2,409 |
| 2024-11-21 | $5.88 | $11.50 | 0 |
| 2024-11-20 | $5.88 | $11.50 | 0 |
| 2024-11-19 | $5.88 | $11.50 | 0 |
| 2024-11-18 | $5.88 | $11.50 | 0 |
| 2024-11-15 | $5.88 | $11.50 | 0 |
| 2024-11-14 | $5.88 | $11.50 | 0 |
| 2024-11-13 | $5.88 | $11.50 | 0 |
| 2024-11-12 | $5.88 | $11.50 | 1,260 |
| 2024-11-11 | $5.76 | $11.28 | 102 |
| 2024-11-08 | $6.40 | $12.53 | 0 |
| 2024-11-07 | $6.40 | $12.53 | 0 |
| 2024-11-06 | $6.40 | $12.53 | 0 |
| 2024-11-05 | $6.40 | $12.53 | 0 |
| 2024-11-04 | $6.40 | $12.24 | 0 |
| 2024-11-01 | $6.40 | $12.24 | 3,847 |
| 2024-10-31 | $5.70 | $10.90 | 0 |
| 2024-10-30 | $5.70 | $10.90 | 0 |
| 2024-10-29 | $5.70 | $10.90 | 0 |
| 2024-10-28 | $5.70 | $10.90 | 0 |
| 2024-10-25 | $5.70 | $10.90 | 0 |
| 2024-10-24 | $5.70 | $10.90 | 0 |
| 2024-10-23 | $5.70 | $10.90 | 171 |
| 2024-10-22 | $5.90 | $11.28 | 0 |
| 2024-10-21 | $5.90 | $11.28 | 0 |
| 2024-10-18 | $5.90 | $11.28 | 0 |
| 2024-10-17 | $5.90 | $11.28 | 0 |
| 2024-10-16 | $5.90 | $11.28 | 0 |
| 2024-10-15 | $5.90 | $11.28 | 0 |
| 2024-10-14 | $5.90 | $11.28 | 0 |
| 2024-10-11 | $5.90 | $11.28 | 0 |
| 2024-10-10 | $5.90 | $11.28 | 0 |
| 2024-10-09 | $5.90 | $11.28 | 0 |
| 2024-10-08 | $5.90 | $11.28 | 16,257 |
| 2024-10-07 | $5.67 | $10.84 | 0 |
| 2024-10-04 | $5.67 | $10.84 | 0 |
| 2024-10-03 | $5.67 | $10.84 | 0 |
| 2024-10-02 | $5.67 | $10.84 | 0 |
| 2024-10-01 | $5.67 | $10.84 | 164 |
| 2024-09-30 | $6.15 | $11.76 | 194 |
| 2024-09-27 | $6.12 | $11.70 | 1,089 |
| 2024-09-26 | $6.02 | $11.51 | 0 |
| 2024-09-25 | $6.02 | $11.51 | 0 |
| 2024-09-24 | $6.02 | $11.51 | 920 |
| 2024-09-23 | $5.85 | $11.19 | 0 |
| 2024-09-20 | $5.85 | $11.19 | 0 |
| 2024-09-19 | $5.85 | $11.19 | 0 |
| 2024-09-18 | $5.85 | $11.19 | 0 |
| 2024-09-17 | $5.85 | $11.19 | 0 |
| 2024-09-16 | $5.85 | $11.19 | 0 |
| 2024-09-13 | $5.85 | $11.19 | 0 |
| 2024-09-12 | $5.85 | $11.19 | 0 |
| 2024-09-11 | $5.85 | $11.19 | 0 |
| 2024-09-10 | $5.85 | $11.19 | 261 |
| 2024-09-09 | $5.94 | $11.36 | 1,683 |
| 2024-09-06 | $5.81 | $11.11 | 0 |
| 2024-09-05 | $5.81 | $11.11 | 5,696 |
| 2024-09-04 | $5.65 | $10.80 | 0 |
| 2024-09-03 | $5.65 | $10.80 | 936 |
| 2024-08-30 | $5.05 | $9.66 | 0 |
| 2024-08-29 | $5.05 | $9.66 | 0 |
| 2024-08-28 | $5.05 | $9.66 | 0 |
| 2024-08-27 | $5.05 | $9.66 | 0 |
| 2024-08-26 | $5.05 | $9.66 | 0 |
| 2024-08-23 | $5.05 | $9.66 | 0 |
| 2024-08-22 | $5.05 | $9.66 | 0 |
| 2024-08-21 | $5.05 | $9.66 | 0 |
| 2024-08-20 | $5.05 | $9.66 | 0 |
| 2024-08-19 | $5.05 | $9.66 | 0 |
| 2024-08-16 | $5.05 | $9.66 | 0 |
| 2024-08-15 | $5.05 | $9.66 | 0 |
| 2024-08-14 | $5.05 | $9.66 | 0 |
| 2024-08-13 | $5.05 | $9.66 | 0 |
| 2024-08-12 | $5.05 | $9.66 | 0 |
| 2024-08-09 | $5.05 | $9.66 | 0 |
| 2024-08-08 | $5.05 | $9.66 | 0 |
| 2024-08-07 | $5.05 | $9.66 | 0 |
| 2024-08-06 | $5.05 | $9.66 | 0 |
| 2024-08-05 | $5.05 | $9.66 | 207 |
| 2024-08-02 | $5.51 | $10.54 | 0 |
| 2024-08-01 | $5.51 | $10.54 | 622 |
| 2024-07-31 | $6.20 | $11.85 | 0 |
| 2024-07-30 | $6.20 | $11.85 | 0 |
| 2024-07-29 | $6.20 | $11.85 | 0 |
| 2024-07-26 | $6.20 | $11.85 | 200 |
| 2024-07-25 | $5.45 | $10.42 | 0 |
| 2024-07-24 | $5.45 | $10.42 | 0 |
| 2024-07-23 | $5.45 | $10.42 | 0 |
| 2024-07-22 | $5.45 | $10.42 | 0 |
| 2024-07-19 | $5.45 | $10.42 | 0 |
| 2024-07-18 | $5.45 | $10.42 | 0 |
| 2024-07-17 | $5.45 | $10.42 | 0 |
| 2024-07-16 | $5.45 | $10.42 | 0 |
| 2024-07-15 | $5.45 | $10.42 | 0 |
| 2024-07-12 | $5.45 | $10.42 | 0 |
| 2024-07-11 | $5.45 | $10.42 | 0 |
| 2024-07-10 | $5.45 | $10.42 | 0 |
| 2024-07-09 | $5.45 | $10.42 | 1,797 |
| 2024-07-08 | $5.33 | $10.19 | 0 |
| 2024-07-05 | $5.33 | $10.19 | 0 |
| 2024-07-03 | $5.33 | $10.19 | 0 |
| 2024-07-02 | $5.33 | $10.19 | 0 |
| 2024-07-01 | $5.33 | $10.19 | 0 |
| 2024-06-28 | $5.33 | $10.19 | 0 |
| 2024-06-27 | $5.33 | $10.19 | 0 |
| 2024-06-26 | $5.33 | $10.19 | 0 |
| 2024-06-25 | $5.33 | $10.19 | 0 |
| 2024-06-24 | $5.33 | $10.19 | 30,100 |
| 2024-06-21 | $5.77 | $11.03 | 0 |
| 2024-06-20 | $5.77 | $11.03 | 0 |
| 2024-06-18 | $5.77 | $11.03 | 0 |
| 2024-06-17 | $5.77 | $11.03 | 0 |
| 2024-06-14 | $5.77 | $11.03 | 0 |
| 2024-06-13 | $5.77 | $11.03 | 0 |
| 2024-06-12 | $5.77 | $11.03 | 0 |
| 2024-06-11 | $5.77 | $11.03 | 0 |
| 2024-06-10 | $5.77 | $11.03 | 7,628 |
| 2024-06-07 | $5.74 | $10.97 | 0 |
| 2024-06-06 | $5.74 | $10.97 | 0 |
| 2024-06-05 | $5.74 | $10.97 | 0 |
| 2024-06-04 | $5.74 | $10.97 | 0 |
| 2024-06-03 | $5.74 | $10.97 | 221 |
| 2024-05-31 | $5.74 | $10.97 | 0 |
| 2024-05-30 | $5.74 | $10.97 | 0 |
| 2024-05-29 | $5.74 | $10.97 | 27,395 |
| 2024-05-28 | $5.45 | $10.42 | 0 |
| 2024-05-24 | $5.45 | $10.42 | 0 |
| 2024-05-23 | $5.45 | $10.42 | 6,707 |
| 2024-05-22 | $5.40 | $10.32 | 0 |
| 2024-05-21 | $5.40 | $10.32 | 0 |
| 2024-05-20 | $5.40 | $10.32 | 2,574 |
| 2024-05-17 | $5.28 | $10.10 | 0 |
| 2024-05-16 | $5.28 | $10.10 | 6,363 |
| 2024-05-15 | $5.30 | $10.13 | 236 |
| 2024-05-14 | $5.25 | $10.04 | 0 |
| 2024-05-13 | $5.25 | $10.04 | 0 |
| 2024-05-10 | $5.25 | $10.04 | 0 |
| 2024-05-09 | $5.25 | $10.04 | 0 |
| 2024-05-08 | $5.25 | $10.04 | 19,721 |
| 2024-05-07 | $5.21 | $9.96 | 0 |
| 2024-05-06 | $5.21 | $9.96 | 0 |
| 2024-05-03 | $5.21 | $9.96 | 33,266 |
| 2024-05-02 | $5.29 | $10.11 | 0 |
| 2024-05-01 | $5.29 | $10.11 | 0 |
| 2024-04-30 | $5.29 | $10.11 | 0 |
| 2024-04-29 | $5.29 | $10.11 | 0 |
| 2024-04-26 | $5.29 | $10.11 | 0 |
| 2024-04-25 | $5.29 | $10.11 | 0 |
| 2024-04-24 | $5.29 | $10.11 | 1,440 |
| 2024-04-23 | $4.99 | $9.54 | 209 |
| 2024-04-22 | $5.02 | $9.60 | 0 |
| 2024-04-19 | $5.02 | $9.60 | 0 |
| 2024-04-18 | $5.02 | $9.60 | 0 |
| 2024-04-17 | $5.02 | $9.60 | 44,391 |
| 2024-04-16 | $4.92 | $9.42 | 0 |
| 2024-04-15 | $4.92 | $9.42 | 0 |
| 2024-04-12 | $4.92 | $9.42 | 0 |
| 2024-04-11 | $4.92 | $9.42 | 0 |
| 2024-04-10 | $4.92 | $9.42 | 0 |
| 2024-04-09 | $4.92 | $9.42 | 0 |
| 2024-04-08 | $4.92 | $9.42 | 342 |
| 2024-04-05 | $4.95 | $9.46 | 0 |
| 2024-04-04 | $4.95 | $9.46 | 0 |
| 2024-04-03 | $4.95 | $9.46 | 331 |
| 2024-04-02 | $5.34 | $10.21 | 0 |
| 2024-04-01 | $5.34 | $10.21 | 400 |
| 2024-03-28 | $5.00 | $9.56 | 0 |
| 2024-03-27 | $5.00 | $8.81 | 2,817 |
| 2024-03-26 | $4.45 | $7.84 | 0 |
| 2024-03-25 | $4.45 | $7.84 | 0 |
| 2024-03-22 | $4.45 | $7.84 | 0 |
| 2024-03-21 | $4.45 | $7.84 | 0 |
| 2024-03-20 | $4.45 | $7.84 | 0 |
| 2024-03-19 | $4.45 | $7.84 | 0 |
| 2024-03-18 | $4.45 | $7.84 | 0 |
| 2024-03-15 | $4.45 | $7.84 | 0 |
| 2024-03-14 | $4.45 | $7.84 | 0 |
| 2024-03-13 | $4.45 | $7.84 | 0 |
| 2024-03-12 | $4.45 | $7.84 | 0 |
| 2024-03-11 | $4.45 | $7.84 | 0 |
| 2024-03-08 | $4.45 | $7.84 | 0 |
| 2024-03-07 | $4.45 | $7.84 | 0 |
| 2024-03-06 | $4.45 | $7.84 | 0 |
| 2024-03-05 | $4.45 | $7.84 | 0 |
| 2024-03-04 | $4.45 | $7.84 | 0 |
| 2024-03-01 | $4.45 | $7.84 | 342 |
| 2024-02-29 | $4.50 | $7.93 | 38,530 |
| 2024-02-28 | $4.48 | $7.89 | 0 |
| 2024-02-27 | $4.48 | $7.89 | 0 |
| 2024-02-26 | $4.48 | $7.89 | 1,369 |
| 2024-02-23 | $4.48 | $7.89 | 0 |
| 2024-02-22 | $4.48 | $7.89 | 0 |
| 2024-02-21 | $4.48 | $7.89 | 0 |
| 2024-02-20 | $4.48 | $7.89 | 583 |
| 2024-02-16 | $4.29 | $7.55 | 0 |
| 2024-02-15 | $4.29 | $7.55 | 202 |
| 2024-02-14 | $4.07 | $7.17 | 1,171 |
| 2024-02-13 | $4.26 | $7.50 | 0 |
| 2024-02-12 | $4.26 | $7.50 | 0 |
| 2024-02-09 | $4.26 | $7.50 | 3,886 |
| 2024-02-08 | $4.55 | $8.01 | 0 |
| 2024-02-07 | $4.55 | $8.01 | 0 |
| 2024-02-06 | $4.55 | $8.01 | 0 |
| 2024-02-05 | $4.55 | $8.01 | 0 |
| 2024-02-02 | $4.55 | $8.01 | 0 |
| 2024-02-01 | $4.55 | $8.01 | 0 |
| 2024-01-31 | $4.55 | $8.01 | 449 |
| 2024-01-30 | $3.95 | $6.96 | 0 |
| 2024-01-29 | $3.95 | $6.96 | 0 |
| 2024-01-26 | $3.95 | $6.96 | 0 |
| 2024-01-25 | $3.95 | $6.96 | 3,157 |
| 2024-01-24 | $3.95 | $6.97 | 0 |
| 2024-01-23 | $3.95 | $6.97 | 0 |
| 2024-01-22 | $3.95 | $6.97 | 0 |
| 2024-01-19 | $3.95 | $6.97 | 0 |
| 2024-01-18 | $3.95 | $6.97 | 0 |
| 2024-01-17 | $3.95 | $6.97 | 0 |
| 2024-01-16 | $3.95 | $6.97 | 0 |
| 2024-01-12 | $3.95 | $6.97 | 0 |
| 2024-01-11 | $3.95 | $6.97 | 0 |
| 2024-01-10 | $3.95 | $6.97 | 0 |
| 2024-01-09 | $3.95 | $6.97 | 0 |
| 2024-01-08 | $3.95 | $6.97 | 0 |
| 2024-01-05 | $3.95 | $6.97 | 0 |
| 2024-01-04 | $3.95 | $6.97 | 0 |
| 2024-01-03 | $3.95 | $6.97 | 0 |
| 2024-01-02 | $3.95 | $6.97 | 0 |