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
- 2008-01-09 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 | $4.30 | $4.30 | 0 |
| 2024-12-30 | $4.30 | $4.30 | 0 |
| 2024-12-27 | $4.30 | $4.30 | 0 |
| 2024-12-26 | $4.30 | $4.30 | 550 |
| 2024-12-24 | $4.40 | $4.40 | 0 |
| 2024-12-23 | $4.40 | $4.40 | 290 |
| 2024-12-20 | $3.50 | $3.50 | 240 |
| 2024-12-19 | $3.80 | $3.80 | 1,180 |
| 2024-12-18 | $4.60 | $4.60 | 0 |
| 2024-12-17 | $4.60 | $4.60 | 1,020 |
| 2024-12-16 | $4.80 | $4.80 | 410 |
| 2024-12-13 | $4.40 | $4.40 | 0 |
| 2024-12-12 | $4.40 | $4.40 | 0 |
| 2024-12-11 | $4.40 | $4.40 | 0 |
| 2024-12-10 | $4.40 | $4.40 | 0 |
| 2024-12-09 | $4.40 | $4.40 | 300 |
| 2024-12-06 | $4.50 | $4.50 | 180 |
| 2024-12-05 | $4.50 | $4.50 | 2,510 |
| 2024-12-04 | $4.60 | $4.60 | 540 |
| 2024-12-03 | $4.80 | $4.80 | 2,890 |
| 2024-12-02 | $4.60 | $4.60 | 260 |
| 2024-11-29 | $4.70 | $4.70 | 30 |
| 2024-11-27 | $4.50 | $4.50 | 740 |
| 2024-11-26 | $4.60 | $4.60 | 260 |
| 2024-11-25 | $4.40 | $4.40 | 1,880 |
| 2024-11-22 | $4.80 | $4.80 | 1,000 |
| 2024-11-21 | $4.80 | $4.80 | 2,480 |
| 2024-11-20 | $4.20 | $4.20 | 600 |
| 2024-11-19 | $4.40 | $4.40 | 3,080 |
| 2024-11-18 | $4.40 | $4.40 | 1,040 |
| 2024-11-15 | $4.30 | $4.30 | 10 |
| 2024-11-14 | $4.10 | $4.10 | 520 |
| 2024-11-13 | $4.40 | $4.40 | 280 |
| 2024-11-12 | $4.00 | $4.00 | 410 |
| 2024-11-11 | $4.60 | $4.60 | 1,710 |
| 2024-11-08 | $4.20 | $4.20 | 0 |
| 2024-11-07 | $4.20 | $4.20 | 410 |
| 2024-11-06 | $3.50 | $3.50 | 1,180 |
| 2024-11-05 | $4.50 | $4.50 | 0 |
| 2024-11-04 | $4.50 | $4.50 | 20 |
| 2024-11-01 | $3.50 | $3.50 | 1,820 |
| 2024-10-31 | $3.50 | $3.50 | 460 |
| 2024-10-30 | $4.40 | $4.40 | 40 |
| 2024-10-29 | $3.20 | $3.20 | 0 |
| 2024-10-28 | $3.20 | $3.20 | 270 |
| 2024-10-25 | $3.30 | $3.30 | 20 |
| 2024-10-24 | $4.50 | $4.50 | 0 |
| 2024-10-23 | $4.50 | $4.50 | 1,470 |
| 2024-10-22 | $3.90 | $3.90 | 80 |
| 2024-10-21 | $4.80 | $4.80 | 380 |
| 2024-10-18 | $4.60 | $4.60 | 40 |
| 2024-10-17 | $4.90 | $4.90 | 110 |
| 2024-10-16 | $5.10 | $5.10 | 10 |
| 2024-10-15 | $3.60 | $3.60 | 760 |
| 2024-10-14 | $4.00 | $4.00 | 0 |
| 2024-10-11 | $4.00 | $4.00 | 10 |
| 2024-10-10 | $4.00 | $4.00 | 0 |
| 2024-10-09 | $4.00 | $4.00 | 0 |
| 2024-10-08 | $4.00 | $4.00 | 0 |
| 2024-10-07 | $4.00 | $4.00 | 330 |
| 2024-10-04 | $4.80 | $4.80 | 0 |
| 2024-10-03 | $4.80 | $4.80 | 0 |
| 2024-10-02 | $4.80 | $4.80 | 0 |
| 2024-10-01 | $4.80 | $4.80 | 10 |
| 2024-09-30 | $4.90 | $4.90 | 0 |
| 2024-09-27 | $4.90 | $4.90 | 3,620 |
| 2024-09-26 | $5.10 | $5.10 | 320 |
| 2024-09-25 | $5.00 | $5.00 | 0 |
| 2024-09-24 | $5.00 | $5.00 | 0 |
| 2024-09-23 | $5.00 | $5.00 | 70 |
| 2024-09-20 | $5.00 | $5.00 | 0 |
| 2024-09-19 | $5.00 | $5.00 | 0 |
| 2024-09-18 | $5.00 | $5.00 | 0 |
| 2024-09-17 | $5.00 | $5.00 | 0 |
| 2024-09-16 | $5.00 | $5.00 | 770 |
| 2024-09-13 | $5.10 | $5.10 | 590 |
| 2024-09-12 | $5.00 | $5.00 | 760 |
| 2024-09-11 | $5.00 | $5.00 | 0 |
| 2024-09-10 | $5.00 | $5.00 | 0 |
| 2024-09-09 | $5.00 | $5.00 | 360 |
| 2024-09-06 | $5.00 | $5.00 | 80 |
| 2024-09-05 | $5.10 | $5.10 | 0 |
| 2024-09-04 | $5.10 | $5.10 | 2,890 |
| 2024-09-03 | $5.30 | $5.30 | 0 |
| 2024-08-30 | $5.30 | $5.30 | 0 |
| 2024-08-29 | $5.30 | $5.30 | 0 |
| 2024-08-28 | $5.30 | $5.30 | 0 |
| 2024-08-27 | $5.30 | $5.30 | 0 |
| 2024-08-26 | $5.30 | $5.30 | 20 |
| 2024-08-23 | $5.30 | $5.30 | 0 |
| 2024-08-22 | $5.30 | $5.30 | 0 |
| 2024-08-21 | $5.30 | $5.30 | 10 |
| 2024-08-20 | $3.50 | $3.50 | 20 |
| 2024-08-19 | $5.30 | $5.30 | 0 |
| 2024-08-16 | $5.30 | $5.30 | 0 |
| 2024-08-15 | $5.30 | $5.30 | 0 |
| 2024-08-14 | $5.30 | $5.30 | 10 |
| 2024-08-13 | $3.50 | $3.50 | 40 |
| 2024-08-12 | $3.20 | $3.20 | 0 |
| 2024-08-09 | $3.20 | $3.20 | 190 |
| 2024-08-08 | $5.50 | $5.50 | 0 |
| 2024-08-07 | $5.50 | $5.50 | 290 |
| 2024-08-06 | $5.50 | $5.50 | 0 |
| 2024-08-05 | $5.50 | $5.50 | 140 |
| 2024-08-02 | $5.50 | $5.50 | 340 |
| 2024-08-01 | $5.50 | $5.50 | 0 |
| 2024-07-31 | $5.50 | $5.50 | 0 |
| 2024-07-30 | $5.50 | $5.50 | 0 |
| 2024-07-29 | $5.50 | $5.50 | 0 |
| 2024-07-26 | $5.50 | $5.50 | 30 |
| 2024-07-25 | $5.10 | $5.10 | 0 |
| 2024-07-24 | $5.10 | $5.10 | 0 |
| 2024-07-23 | $5.10 | $5.10 | 0 |
| 2024-07-22 | $5.10 | $5.10 | 150 |
| 2024-07-19 | $5.00 | $5.00 | 0 |
| 2024-07-18 | $5.00 | $5.00 | 1,000 |
| 2024-07-17 | $5.10 | $5.10 | 0 |
| 2024-07-16 | $5.10 | $5.10 | 0 |
| 2024-07-15 | $5.10 | $5.10 | 260 |
| 2024-07-12 | $4.10 | $4.10 | 0 |
| 2024-07-11 | $4.10 | $4.10 | 10 |
| 2024-07-10 | $4.10 | $4.10 | 0 |
| 2024-07-09 | $4.10 | $4.10 | 0 |
| 2024-07-08 | $4.10 | $4.10 | 270 |
| 2024-07-05 | $3.30 | $3.30 | 1,690 |
| 2024-07-03 | $3.80 | $3.80 | 330 |
| 2024-07-02 | $4.00 | $4.00 | 100 |
| 2024-07-01 | $4.00 | $4.00 | 0 |
| 2024-06-28 | $4.00 | $4.00 | 300 |
| 2024-06-27 | $5.50 | $5.50 | 20 |
| 2024-06-26 | $4.90 | $4.90 | 30 |
| 2024-06-25 | $4.60 | $4.60 | 100 |
| 2024-06-24 | $5.10 | $5.10 | 210 |
| 2024-06-21 | $4.90 | $4.90 | 0 |
| 2024-06-20 | $4.90 | $4.90 | 0 |
| 2024-06-18 | $4.90 | $4.90 | 0 |
| 2024-06-17 | $4.90 | $4.90 | 2,380 |
| 2024-06-14 | $5.00 | $5.00 | 1,410 |
| 2024-06-13 | $6.30 | $6.30 | 0 |
| 2024-06-12 | $6.30 | $6.30 | 130 |
| 2024-06-11 | $6.10 | $6.10 | 360 |
| 2024-06-10 | $6.40 | $6.40 | 530 |
| 2024-06-07 | $5.90 | $5.90 | 0 |
| 2024-06-06 | $5.90 | $5.90 | 770 |
| 2024-06-05 | $6.00 | $6.00 | 510 |
| 2024-06-04 | $7.50 | $7.50 | 30 |
| 2024-06-03 | $7.20 | $7.20 | 0 |
| 2024-05-31 | $7.20 | $7.20 | 40 |
| 2024-05-30 | $5.90 | $5.90 | 10 |
| 2024-05-29 | $5.90 | $5.90 | 10 |
| 2024-05-28 | $5.90 | $5.90 | 120 |
| 2024-05-24 | $6.50 | $6.50 | 400 |
| 2024-05-23 | $6.50 | $6.50 | 320 |
| 2024-05-22 | $6.70 | $6.70 | 0 |
| 2024-05-21 | $6.70 | $6.70 | 100 |
| 2024-05-20 | $6.90 | $6.90 | 270 |
| 2024-05-17 | $8.40 | $8.40 | 340 |
| 2024-05-16 | $8.30 | $8.30 | 760 |
| 2024-05-15 | $6.20 | $6.20 | 1,920 |
| 2024-05-14 | $7.50 | $7.50 | 0 |
| 2024-05-13 | $7.50 | $7.50 | 4,490 |
| 2024-05-10 | $6.00 | $6.00 | 1,170 |
| 2024-05-09 | $5.20 | $5.20 | 2,680 |
| 2024-05-08 | $4.80 | $4.80 | 940 |
| 2024-05-07 | $4.00 | $4.00 | 40 |
| 2024-05-06 | $4.00 | $4.00 | 0 |
| 2024-05-03 | $4.00 | $4.00 | 380 |
| 2024-05-02 | $4.80 | $4.80 | 10 |
| 2024-05-01 | $4.80 | $4.80 | 20 |
| 2024-04-30 | $4.80 | $4.80 | 0 |
| 2024-04-29 | $4.80 | $4.80 | 10 |
| 2024-04-26 | $4.80 | $4.80 | 1,650 |
| 2024-04-25 | $5.20 | $5.20 | 3,320 |
| 2024-04-24 | $5.00 | $5.00 | 1,520 |
| 2024-04-23 | $5.20 | $5.20 | 120 |
| 2024-04-22 | $5.00 | $5.00 | 500 |
| 2024-04-19 | $5.10 | $5.10 | 220 |
| 2024-04-18 | $4.00 | $4.00 | 0 |
| 2024-04-17 | $4.00 | $4.00 | 0 |
| 2024-04-16 | $4.00 | $4.00 | 2,690 |
| 2024-04-15 | $3.00 | $3.00 | 0 |
| 2024-04-12 | $3.00 | $3.00 | 30 |
| 2024-04-11 | $3.00 | $3.00 | 40 |
| 2024-04-10 | $3.00 | $3.00 | 1,600 |
| 2024-04-09 | $1.70 | $1.70 | 0 |
| 2024-04-08 | $1.70 | $1.70 | 1,150 |
| 2024-04-05 | $1.70 | $1.70 | 20 |
| 2024-04-04 | $1.30 | $1.30 | 20 |
| 2024-04-03 | $1.30 | $1.30 | 1,610 |
| 2024-04-02 | $1.80 | $1.80 | 510 |
| 2024-04-01 | $2.10 | $2.10 | 0 |
| 2024-03-28 | $2.10 | $2.10 | 0 |
| 2024-03-27 | $2.10 | $2.10 | 1,010 |
| 2024-03-26 | $2.30 | $2.30 | 2,940 |
| 2024-03-25 | $2.00 | $2.00 | 140 |
| 2024-03-22 | $1.40 | $1.40 | 10 |
| 2024-03-21 | $1.40 | $1.40 | 0 |
| 2024-03-20 | $1.40 | $1.40 | 0 |
| 2024-03-19 | $1.40 | $1.40 | 0 |
| 2024-03-18 | $1.40 | $1.40 | 130 |
| 2024-03-15 | $1.40 | $1.40 | 0 |
| 2024-03-14 | $1.40 | $1.40 | 1,210 |
| 2024-03-13 | $1.40 | $1.40 | 12,300 |
| 2024-03-12 | $1.40 | $1.40 | 5,450 |
| 2024-03-11 | $1.30 | $1.30 | 11,830 |
| 2024-03-08 | $1.30 | $1.30 | 0 |
| 2024-03-07 | $1.30 | $1.30 | 0 |
| 2024-03-06 | $1.30 | $1.30 | 60 |
| 2024-03-05 | $1.30 | $1.30 | 250 |
| 2024-03-04 | $1.30 | $1.30 | 0 |
| 2024-03-01 | $1.30 | $1.30 | 510 |
| 2024-02-29 | $1.30 | $1.30 | 90 |
| 2024-02-28 | $1.30 | $1.30 | 0 |
| 2024-02-27 | $1.30 | $1.30 | 0 |
| 2024-02-26 | $1.30 | $1.30 | 1,130 |
| 2024-02-23 | $1.00 | $1.00 | 130 |
| 2024-02-22 | $1.30 | $1.30 | 0 |
| 2024-02-21 | $1.30 | $1.30 | 50 |
| 2024-02-20 | $1.00 | $1.00 | 0 |
| 2024-02-16 | $1.00 | $1.00 | 8,070 |
| 2024-02-15 | $1.30 | $1.30 | 0 |
| 2024-02-14 | $1.30 | $1.30 | 0 |
| 2024-02-13 | $1.30 | $1.30 | 0 |
| 2024-02-12 | $1.30 | $1.30 | 0 |
| 2024-02-09 | $1.30 | $1.30 | 390 |
| 2024-02-08 | $1.30 | $1.30 | 0 |
| 2024-02-07 | $1.30 | $1.30 | 0 |
| 2024-02-06 | $1.30 | $1.30 | 0 |
| 2024-02-05 | $1.30 | $1.30 | 0 |
| 2024-02-02 | $1.30 | $1.30 | 0 |
| 2024-02-01 | $1.30 | $1.30 | 30 |
| 2024-01-31 | $1.20 | $1.20 | 0 |
| 2024-01-30 | $1.20 | $1.20 | 0 |
| 2024-01-29 | $1.20 | $1.20 | 1,570 |
| 2024-01-26 | $1.20 | $1.20 | 0 |
| 2024-01-25 | $1.20 | $1.20 | 0 |
| 2024-01-24 | $1.20 | $1.20 | 0 |
| 2024-01-23 | $1.20 | $1.20 | 0 |
| 2024-01-22 | $1.20 | $1.20 | 0 |
| 2024-01-19 | $1.20 | $1.20 | 0 |
| 2024-01-18 | $1.20 | $1.20 | 0 |
| 2024-01-17 | $1.20 | $1.20 | 0 |
| 2024-01-16 | $1.20 | $1.20 | 0 |
| 2024-01-12 | $1.20 | $1.20 | 0 |
| 2024-01-11 | $1.20 | $1.20 | 0 |
| 2024-01-10 | $1.20 | $1.20 | 0 |
| 2024-01-09 | $1.20 | $1.20 | 10 |
| 2024-01-08 | $1.20 | $1.20 | 500 |
| 2024-01-05 | $1.20 | $1.20 | 0 |
| 2024-01-04 | $1.20 | $1.20 | 1,210 |
| 2024-01-03 | $0.90 | $0.90 | 0 |
| 2024-01-02 | $0.90 | $0.90 | 830 |