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
- 2000-05-10 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 | $2.77 | $2.77 | 8,600 |
| 2024-12-30 | $2.84 | $2.84 | 12,500 |
| 2024-12-27 | $2.68 | $2.68 | 3,900 |
| 2024-12-26 | $2.79 | $2.79 | 2,800 |
| 2024-12-24 | $2.67 | $2.67 | 1,800 |
| 2024-12-23 | $2.59 | $2.59 | 10,200 |
| 2024-12-20 | $2.50 | $2.50 | 5,500 |
| 2024-12-19 | $2.79 | $2.79 | 5,800 |
| 2024-12-18 | $2.66 | $2.66 | 2,400 |
| 2024-12-17 | $2.89 | $2.89 | 3,500 |
| 2024-12-16 | $2.91 | $2.91 | 5,500 |
| 2024-12-13 | $2.90 | $2.90 | 0 |
| 2024-12-12 | $2.90 | $2.90 | 1,800 |
| 2024-12-11 | $2.90 | $2.90 | 4,600 |
| 2024-12-10 | $2.85 | $2.85 | 4,300 |
| 2024-12-09 | $2.66 | $2.66 | 3,300 |
| 2024-12-06 | $2.81 | $2.81 | 1,700 |
| 2024-12-05 | $2.88 | $2.88 | 1,100 |
| 2024-12-04 | $2.87 | $2.87 | 700 |
| 2024-12-03 | $2.83 | $2.83 | 11,300 |
| 2024-12-02 | $2.92 | $2.92 | 7,000 |
| 2024-11-29 | $3.13 | $3.13 | 2,000 |
| 2024-11-27 | $3.09 | $3.09 | 4,500 |
| 2024-11-26 | $3.07 | $3.07 | 3,500 |
| 2024-11-25 | $3.10 | $3.10 | 7,700 |
| 2024-11-22 | $2.93 | $2.93 | 5,200 |
| 2024-11-21 | $2.99 | $2.99 | 18,200 |
| 2024-11-20 | $2.98 | $2.98 | 7,000 |
| 2024-11-19 | $3.00 | $3.00 | 27,800 |
| 2024-11-18 | $3.20 | $3.20 | 700 |
| 2024-11-15 | $3.23 | $3.23 | 2,000 |
| 2024-11-14 | $3.14 | $3.14 | 4,500 |
| 2024-11-13 | $3.25 | $3.25 | 9,400 |
| 2024-11-12 | $3.00 | $3.00 | 4,600 |
| 2024-11-11 | $3.34 | $3.34 | 3,600 |
| 2024-11-08 | $3.35 | $3.35 | 11,900 |
| 2024-11-07 | $3.46 | $3.46 | 4,300 |
| 2024-11-06 | $3.55 | $3.55 | 13,600 |
| 2024-11-05 | $3.82 | $3.82 | 12,400 |
| 2024-11-04 | $3.75 | $3.75 | 9,400 |
| 2024-11-01 | $3.56 | $3.56 | 8,900 |
| 2024-10-31 | $3.54 | $3.54 | 1,200 |
| 2024-10-30 | $3.55 | $3.55 | 700 |
| 2024-10-29 | $3.61 | $3.61 | 900 |
| 2024-10-28 | $3.72 | $3.72 | 3,300 |
| 2024-10-25 | $3.69 | $3.69 | 8,000 |
| 2024-10-24 | $3.70 | $3.70 | 1,400 |
| 2024-10-23 | $3.71 | $3.71 | 3,800 |
| 2024-10-22 | $3.70 | $3.70 | 2,100 |
| 2024-10-21 | $3.70 | $3.70 | 3,100 |
| 2024-10-18 | $3.70 | $3.70 | 1,200 |
| 2024-10-17 | $3.70 | $3.70 | 1,800 |
| 2024-10-16 | $3.71 | $3.71 | 3,400 |
| 2024-10-15 | $3.79 | $3.79 | 4,600 |
| 2024-10-14 | $3.76 | $3.76 | 8,400 |
| 2024-10-11 | $3.73 | $3.73 | 0 |
| 2024-10-10 | $3.73 | $3.73 | 6,700 |
| 2024-10-09 | $3.70 | $3.70 | 1,400 |
| 2024-10-08 | $3.70 | $3.70 | 5,000 |
| 2024-10-07 | $3.70 | $3.70 | 7,200 |
| 2024-10-04 | $3.70 | $3.70 | 1,700 |
| 2024-10-03 | $3.70 | $3.70 | 600 |
| 2024-10-02 | $3.90 | $3.90 | 1,400 |
| 2024-10-01 | $3.80 | $3.80 | 19,300 |
| 2024-09-30 | $3.75 | $3.75 | 800 |
| 2024-09-27 | $3.80 | $3.80 | 10,400 |
| 2024-09-26 | $3.95 | $3.95 | 9,500 |
| 2024-09-25 | $3.84 | $3.84 | 5,100 |
| 2024-09-24 | $3.80 | $3.80 | 6,200 |
| 2024-09-23 | $3.90 | $3.90 | 3,700 |
| 2024-09-20 | $4.13 | $4.13 | 400 |
| 2024-09-19 | $4.14 | $4.14 | 2,400 |
| 2024-09-18 | $4.23 | $4.23 | 10,900 |
| 2024-09-17 | $4.10 | $4.10 | 400 |
| 2024-09-16 | $4.24 | $4.24 | 6,800 |
| 2024-09-13 | $4.16 | $4.16 | 7,900 |
| 2024-09-12 | $4.03 | $4.03 | 3,300 |
| 2024-09-11 | $4.10 | $4.10 | 1,800 |
| 2024-09-10 | $4.05 | $4.05 | 6,800 |
| 2024-09-09 | $4.10 | $4.10 | 6,900 |
| 2024-09-06 | $4.00 | $4.00 | 6,300 |
| 2024-09-05 | $4.00 | $4.00 | 7,600 |
| 2024-09-04 | $3.87 | $3.87 | 9,600 |
| 2024-09-03 | $3.97 | $3.97 | 2,800 |
| 2024-08-30 | $4.01 | $4.01 | 14,600 |
| 2024-08-29 | $3.76 | $3.76 | 4,600 |
| 2024-08-28 | $3.79 | $3.79 | 39,800 |
| 2024-08-27 | $3.96 | $3.96 | 125,700 |
| 2024-08-26 | $5.86 | $5.86 | 1,900 |
| 2024-08-23 | $6.18 | $6.18 | 6,900 |
| 2024-08-22 | $6.05 | $6.05 | 1,700 |
| 2024-08-21 | $5.86 | $5.86 | 3,400 |
| 2024-08-20 | $5.87 | $5.87 | 900 |
| 2024-08-19 | $5.73 | $5.73 | 5,400 |
| 2024-08-16 | $5.65 | $5.65 | 4,200 |
| 2024-08-15 | $6.01 | $6.01 | 2,000 |
| 2024-08-14 | $6.50 | $6.50 | 4,600 |
| 2024-08-13 | $6.42 | $6.42 | 2,900 |
| 2024-08-12 | $6.31 | $6.31 | 3,900 |
| 2024-08-09 | $6.14 | $6.14 | 4,400 |
| 2024-08-08 | $5.72 | $5.72 | 7,600 |
| 2024-08-07 | $5.40 | $5.40 | 8,400 |
| 2024-08-06 | $5.43 | $5.43 | 1,200 |
| 2024-08-05 | $5.30 | $5.30 | 5,500 |
| 2024-08-02 | $5.93 | $5.93 | 1,700 |
| 2024-08-01 | $5.98 | $5.98 | 6,700 |
| 2024-07-31 | $5.80 | $5.80 | 2,500 |
| 2024-07-30 | $5.55 | $5.55 | 1,100 |
| 2024-07-29 | $5.51 | $5.51 | 7,200 |
| 2024-07-26 | $5.35 | $5.35 | 1,700 |
| 2024-07-25 | $5.40 | $5.40 | 0 |
| 2024-07-24 | $5.40 | $5.40 | 2,700 |
| 2024-07-23 | $5.43 | $5.43 | 1,700 |
| 2024-07-22 | $5.43 | $5.43 | 2,600 |
| 2024-07-19 | $5.85 | $5.85 | 1,500 |
| 2024-07-18 | $5.97 | $5.97 | 300 |
| 2024-07-17 | $5.97 | $5.97 | 2,200 |
| 2024-07-16 | $6.04 | $6.04 | 1,300 |
| 2024-07-15 | $6.00 | $6.00 | 4,300 |
| 2024-07-12 | $6.32 | $6.32 | 5,500 |
| 2024-07-11 | $6.84 | $6.84 | 11,100 |
| 2024-07-10 | $6.91 | $6.91 | 26,100 |
| 2024-07-09 | $6.88 | $6.88 | 97,500 |
| 2024-07-08 | $5.25 | $5.25 | 13,900 |
| 2024-07-05 | $4.75 | $4.75 | 37,900 |
| 2024-07-03 | $4.41 | $4.41 | 800 |
| 2024-07-02 | $4.41 | $4.41 | 2,400 |
| 2024-07-01 | $4.70 | $4.70 | 1,400 |
| 2024-06-28 | $4.42 | $4.42 | 800 |
| 2024-06-27 | $4.55 | $4.55 | 8,800 |
| 2024-06-26 | $4.46 | $4.46 | 1,900 |
| 2024-06-25 | $4.56 | $4.56 | 2,100 |
| 2024-06-24 | $4.50 | $4.50 | 6,900 |
| 2024-06-21 | $4.59 | $4.59 | 20,700 |
| 2024-06-20 | $4.62 | $4.62 | 18,700 |
| 2024-06-18 | $6.06 | $6.06 | 5,000 |
| 2024-06-17 | $5.91 | $5.91 | 4,700 |
| 2024-06-14 | $6.45 | $6.45 | 5,200 |
| 2024-06-13 | $6.60 | $6.60 | 7,800 |
| 2024-06-12 | $6.65 | $6.65 | 4,300 |
| 2024-06-11 | $6.89 | $6.89 | 4,000 |
| 2024-06-10 | $7.30 | $7.30 | 3,100 |
| 2024-06-07 | $7.34 | $7.34 | 1,400 |
| 2024-06-06 | $7.34 | $7.34 | 8,700 |
| 2024-06-05 | $7.79 | $7.79 | 5,100 |
| 2024-06-04 | $8.16 | $8.16 | 22,800 |
| 2024-06-03 | $8.59 | $8.59 | 10,900 |
| 2024-05-31 | $9.69 | $9.69 | 2,500 |
| 2024-05-30 | $9.93 | $9.93 | 15,800 |
| 2024-05-29 | $10.25 | $10.25 | 163,900 |
| 2024-05-28 | $8.36 | $8.36 | 8,400 |
| 2024-05-24 | $8.37 | $8.37 | 17,000 |
| 2024-05-23 | $8.39 | $8.39 | 5,600 |
| 2024-05-22 | $8.36 | $8.36 | 2,400 |
| 2024-05-21 | $8.37 | $8.37 | 800 |
| 2024-05-20 | $8.55 | $8.55 | 5,200 |
| 2024-05-17 | $8.52 | $8.52 | 5,600 |
| 2024-05-16 | $8.59 | $8.59 | 12,100 |
| 2024-05-15 | $8.65 | $8.65 | 17,000 |
| 2024-05-14 | $8.39 | $8.39 | 12,400 |
| 2024-05-13 | $8.40 | $8.40 | 17,200 |
| 2024-05-10 | $8.23 | $8.23 | 9,900 |
| 2024-05-09 | $7.84 | $7.84 | 11,900 |
| 2024-05-08 | $7.80 | $7.80 | 6,400 |
| 2024-05-07 | $8.03 | $8.03 | 10,400 |
| 2024-05-06 | $7.99 | $7.99 | 5,900 |
| 2024-05-03 | $7.80 | $7.80 | 19,900 |
| 2024-05-02 | $8.04 | $8.04 | 5,125 |
| 2024-05-01 | $8.36 | $8.36 | 20,250 |
| 2024-04-30 | $7.80 | $7.80 | 4,825 |
| 2024-04-29 | $7.80 | $7.80 | 1,075 |
| 2024-04-26 | $7.84 | $7.84 | 1,275 |
| 2024-04-25 | $7.84 | $7.84 | 2,925 |
| 2024-04-24 | $7.88 | $7.88 | 375 |
| 2024-04-23 | $7.88 | $7.88 | 675 |
| 2024-04-22 | $7.84 | $7.84 | 6,050 |
| 2024-04-19 | $7.80 | $7.80 | 1,250 |
| 2024-04-18 | $7.84 | $7.84 | 1,350 |
| 2024-04-17 | $7.92 | $7.92 | 225 |
| 2024-04-16 | $7.80 | $7.80 | 7,400 |
| 2024-04-15 | $7.84 | $7.84 | 1,500 |
| 2024-04-12 | $7.92 | $7.92 | 3,100 |
| 2024-04-11 | $8.28 | $8.28 | 325 |
| 2024-04-10 | $8.20 | $8.20 | 7,000 |
| 2024-04-09 | $8.32 | $8.32 | 2,175 |
| 2024-04-08 | $8.24 | $8.24 | 2,250 |
| 2024-04-05 | $8.08 | $8.08 | 9,075 |
| 2024-04-04 | $8.32 | $8.32 | 1,300 |
| 2024-04-03 | $8.40 | $8.40 | 1,025 |
| 2024-04-02 | $8.44 | $8.44 | 2,400 |
| 2024-04-01 | $8.36 | $8.36 | 4,775 |
| 2024-03-28 | $8.76 | $8.76 | 12,400 |
| 2024-03-27 | $8.32 | $8.32 | 5,725 |
| 2024-03-26 | $8.00 | $8.00 | 2,275 |
| 2024-03-25 | $7.96 | $7.96 | 1,050 |
| 2024-03-22 | $8.28 | $8.28 | 1,175 |
| 2024-03-21 | $7.88 | $7.88 | 4,800 |
| 2024-03-20 | $8.28 | $8.28 | 6,425 |
| 2024-03-19 | $8.44 | $8.44 | 4,175 |
| 2024-03-18 | $8.40 | $8.40 | 4,450 |
| 2024-03-15 | $8.68 | $8.68 | 11,075 |
| 2024-03-14 | $8.00 | $8.00 | 3,300 |
| 2024-03-13 | $8.20 | $8.20 | 6,650 |
| 2024-03-12 | $8.16 | $8.16 | 51,250 |
| 2024-03-11 | $7.52 | $7.52 | 1,375 |
| 2024-03-08 | $7.60 | $7.60 | 1,500 |
| 2024-03-07 | $7.40 | $7.40 | 5,125 |
| 2024-03-06 | $7.56 | $7.56 | 7,825 |
| 2024-03-05 | $7.60 | $7.60 | 1,550 |
| 2024-03-04 | $7.60 | $7.60 | 1,850 |
| 2024-03-01 | $7.60 | $7.60 | 1,925 |
| 2024-02-29 | $7.64 | $7.64 | 3,600 |
| 2024-02-28 | $7.48 | $7.48 | 1,350 |
| 2024-02-27 | $7.64 | $7.64 | 5,875 |
| 2024-02-26 | $7.80 | $7.80 | 5,825 |
| 2024-02-23 | $7.56 | $7.56 | 7,500 |
| 2024-02-22 | $6.92 | $6.92 | 3,075 |
| 2024-02-21 | $7.12 | $7.12 | 1,475 |
| 2024-02-20 | $7.00 | $7.00 | 2,750 |
| 2024-02-16 | $7.28 | $7.28 | 1,925 |
| 2024-02-15 | $7.44 | $7.44 | 700 |
| 2024-02-14 | $7.12 | $7.12 | 675 |
| 2024-02-13 | $7.40 | $7.40 | 1,075 |
| 2024-02-12 | $7.20 | $7.20 | 1,075 |
| 2024-02-09 | $7.16 | $7.16 | 1,500 |
| 2024-02-08 | $6.80 | $6.80 | 2,600 |
| 2024-02-07 | $6.96 | $6.96 | 1,675 |
| 2024-02-06 | $7.20 | $7.20 | 1,400 |
| 2024-02-05 | $7.00 | $7.00 | 1,950 |
| 2024-02-02 | $7.16 | $7.16 | 2,850 |
| 2024-02-01 | $7.16 | $7.16 | 4,500 |
| 2024-01-31 | $7.48 | $7.48 | 450 |
| 2024-01-30 | $7.56 | $7.56 | 825 |
| 2024-01-29 | $7.56 | $7.56 | 3,750 |
| 2024-01-26 | $7.68 | $7.68 | 700 |
| 2024-01-25 | $7.48 | $7.48 | 7,475 |
| 2024-01-24 | $7.60 | $7.60 | 1,525 |
| 2024-01-23 | $7.68 | $7.68 | 1,450 |
| 2024-01-22 | $7.80 | $7.80 | 2,675 |
| 2024-01-19 | $8.00 | $8.00 | 5,225 |
| 2024-01-18 | $7.68 | $7.68 | 925 |
| 2024-01-17 | $7.72 | $7.72 | 2,725 |
| 2024-01-16 | $7.84 | $7.84 | 5,300 |
| 2024-01-12 | $8.32 | $8.32 | 1,800 |
| 2024-01-11 | $8.48 | $8.48 | 5,050 |
| 2024-01-10 | $8.80 | $8.80 | 6,975 |
| 2024-01-09 | $8.72 | $8.72 | 19,225 |
| 2024-01-08 | $7.68 | $7.68 | 500 |
| 2024-01-05 | $7.60 | $7.60 | 2,625 |
| 2024-01-04 | $7.96 | $7.96 | 350 |
| 2024-01-03 | $7.48 | $7.48 | 1,425 |
| 2024-01-02 | $7.52 | $7.52 | 2,100 |