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
- 1998-03-30 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 | $1.92 | $1.92 | 6,026 |
| 2024-12-30 | $2.02 | $2.02 | 135 |
| 2024-12-27 | $2.02 | $2.02 | 1,245 |
| 2024-12-26 | $2.25 | $2.25 | 6,129 |
| 2024-12-24 | $1.59 | $1.59 | 433 |
| 2024-12-23 | $2.08 | $2.08 | 67 |
| 2024-12-20 | $2.08 | $2.08 | 3,445 |
| 2024-12-19 | $1.65 | $1.65 | 244 |
| 2024-12-18 | $1.70 | $1.70 | 190 |
| 2024-12-17 | $1.70 | $1.70 | 1,605 |
| 2024-12-16 | $1.36 | $1.36 | 5,697 |
| 2024-12-13 | $1.80 | $1.80 | 1,332 |
| 2024-12-12 | $1.18 | $1.18 | 199 |
| 2024-12-11 | $1.20 | $1.20 | 0 |
| 2024-12-10 | $1.21 | $1.21 | 266 |
| 2024-12-09 | $1.21 | $1.21 | 166 |
| 2024-12-06 | $1.28 | $1.28 | 100 |
| 2024-12-05 | $1.45 | $1.45 | 0 |
| 2024-12-04 | $1.45 | $1.45 | 952 |
| 2024-12-03 | $1.47 | $1.47 | 2,219 |
| 2024-12-02 | $1.50 | $1.50 | 1,309 |
| 2024-11-29 | $1.50 | $1.50 | 2,229 |
| 2024-11-27 | $1.31 | $1.31 | 1,707 |
| 2024-11-26 | $1.30 | $1.30 | 377 |
| 2024-11-25 | $1.29 | $1.29 | 333 |
| 2024-11-22 | $1.30 | $1.30 | 1,226 |
| 2024-11-21 | $1.29 | $1.29 | 3,624 |
| 2024-11-20 | $1.20 | $1.20 | 544 |
| 2024-11-19 | $1.19 | $1.19 | 1,968 |
| 2024-11-18 | $1.09 | $1.09 | 0 |
| 2024-11-15 | $1.09 | $1.09 | 710 |
| 2024-11-14 | $1.20 | $1.20 | 2,486 |
| 2024-11-13 | $1.05 | $1.05 | 730 |
| 2024-11-12 | $1.32 | $1.32 | 220 |
| 2024-11-11 | $1.32 | $1.32 | 794 |
| 2024-11-08 | $1.35 | $1.35 | 66 |
| 2024-11-07 | $1.49 | $1.49 | 1,433 |
| 2024-11-06 | $1.20 | $1.20 | 333 |
| 2024-11-05 | $1.18 | $1.18 | 372 |
| 2024-11-04 | $1.35 | $1.35 | 4,467 |
| 2024-11-01 | $1.20 | $1.20 | 863 |
| 2024-10-31 | $1.50 | $1.50 | 964 |
| 2024-10-30 | $1.50 | $1.50 | 240 |
| 2024-10-29 | $1.50 | $1.50 | 1,636 |
| 2024-10-28 | $1.50 | $1.50 | 13 |
| 2024-10-25 | $1.51 | $1.51 | 568 |
| 2024-10-24 | $1.65 | $1.65 | 1,000 |
| 2024-10-23 | $1.42 | $1.42 | 1,300 |
| 2024-10-22 | $1.91 | $1.91 | 86 |
| 2024-10-21 | $1.80 | $1.80 | 1 |
| 2024-10-18 | $1.80 | $1.80 | 0 |
| 2024-10-17 | $1.80 | $1.80 | 177 |
| 2024-10-16 | $1.84 | $1.84 | 6 |
| 2024-10-15 | $2.02 | $2.02 | 373 |
| 2024-10-14 | $1.95 | $1.95 | 314 |
| 2024-10-11 | $2.25 | $2.25 | 10,217 |
| 2024-10-10 | $1.93 | $1.93 | 1,709 |
| 2024-10-09 | $1.65 | $1.65 | 3,335 |
| 2024-10-08 | $1.65 | $1.65 | 949 |
| 2024-10-07 | $1.50 | $1.50 | 866 |
| 2024-10-04 | $1.54 | $1.54 | 1,147 |
| 2024-10-03 | $1.72 | $1.72 | 2,733 |
| 2024-10-02 | $1.20 | $1.20 | 3,988 |
| 2024-10-01 | $2.06 | $2.06 | 851 |
| 2024-09-30 | $2.53 | $2.53 | 1,733 |
| 2024-09-27 | $2.10 | $2.10 | 154 |
| 2024-09-26 | $2.28 | $2.28 | 673 |
| 2024-09-25 | $2.04 | $2.04 | 474 |
| 2024-09-24 | $2.04 | $2.04 | 443 |
| 2024-09-23 | $2.43 | $2.43 | 100 |
| 2024-09-20 | $2.38 | $2.38 | 1,010 |
| 2024-09-19 | $2.39 | $2.39 | 14 |
| 2024-09-18 | $2.39 | $2.39 | 223 |
| 2024-09-17 | $2.53 | $2.53 | 7,258 |
| 2024-09-16 | $1.99 | $1.99 | 5,616 |
| 2024-09-13 | $1.99 | $1.99 | 696 |
| 2024-09-12 | $1.95 | $1.95 | 53 |
| 2024-09-11 | $1.99 | $1.99 | 20 |
| 2024-09-10 | $1.98 | $1.98 | 323 |
| 2024-09-09 | $1.98 | $1.98 | 174 |
| 2024-09-06 | $1.99 | $1.99 | 865 |
| 2024-09-05 | $1.98 | $1.98 | 225 |
| 2024-09-04 | $1.45 | $1.45 | 6 |
| 2024-09-03 | $1.99 | $1.99 | 346 |
| 2024-08-30 | $2.02 | $2.02 | 0 |
| 2024-08-29 | $2.02 | $2.02 | 66 |
| 2024-08-28 | $2.00 | $2.00 | 53 |
| 2024-08-27 | $2.04 | $2.04 | 693 |
| 2024-08-26 | $2.04 | $2.04 | 28 |
| 2024-08-23 | $2.16 | $2.16 | 0 |
| 2024-08-22 | $2.16 | $2.16 | 0 |
| 2024-08-21 | $2.16 | $2.16 | 0 |
| 2024-08-20 | $2.16 | $2.16 | 122 |
| 2024-08-19 | $2.36 | $2.36 | 6 |
| 2024-08-16 | $2.32 | $2.32 | 6 |
| 2024-08-15 | $2.36 | $2.36 | 100 |
| 2024-08-14 | $2.58 | $2.58 | 0 |
| 2024-08-13 | $2.58 | $2.58 | 825 |
| 2024-08-12 | $2.04 | $2.04 | 66 |
| 2024-08-09 | $2.04 | $2.04 | 1,274 |
| 2024-08-08 | $2.28 | $2.28 | 66 |
| 2024-08-07 | $2.53 | $2.53 | 0 |
| 2024-08-06 | $2.53 | $2.53 | 0 |
| 2024-08-05 | $2.53 | $2.53 | 0 |
| 2024-08-02 | $2.53 | $2.53 | 58 |
| 2024-08-01 | $2.28 | $2.28 | 0 |
| 2024-07-31 | $2.28 | $2.28 | 66 |
| 2024-07-30 | $2.28 | $2.28 | 106 |
| 2024-07-29 | $2.23 | $2.23 | 306 |
| 2024-07-26 | $2.55 | $2.55 | 414 |
| 2024-07-25 | $2.39 | $2.39 | 217 |
| 2024-07-24 | $2.70 | $2.70 | 261 |
| 2024-07-23 | $2.22 | $2.22 | 956 |
| 2024-07-22 | $2.29 | $2.29 | 220 |
| 2024-07-19 | $2.70 | $2.70 | 127 |
| 2024-07-18 | $2.68 | $2.68 | 65 |
| 2024-07-17 | $2.29 | $2.29 | 534 |
| 2024-07-16 | $2.30 | $2.30 | 0 |
| 2024-07-15 | $2.30 | $2.30 | 0 |
| 2024-07-12 | $2.30 | $2.30 | 33 |
| 2024-07-11 | $2.52 | $2.52 | 0 |
| 2024-07-10 | $2.52 | $2.52 | 146 |
| 2024-07-09 | $2.83 | $2.83 | 922 |
| 2024-07-08 | $1.80 | $1.80 | 2,728 |
| 2024-07-05 | $2.98 | $2.98 | 754 |
| 2024-07-03 | $3.00 | $3.00 | 4,243 |
| 2024-07-02 | $2.85 | $2.85 | 3,284 |
| 2024-07-01 | $2.20 | $2.20 | 11 |
| 2024-06-28 | $2.46 | $2.46 | 292 |
| 2024-06-27 | $2.19 | $2.19 | 476 |
| 2024-06-26 | $2.18 | $2.18 | 2 |
| 2024-06-25 | $2.37 | $2.37 | 9,289 |
| 2024-06-24 | $2.22 | $2.22 | 4,030 |
| 2024-06-21 | $2.25 | $2.25 | 966 |
| 2024-06-20 | $2.62 | $2.62 | 0 |
| 2024-06-18 | $2.62 | $2.62 | 484 |
| 2024-06-17 | $2.66 | $2.66 | 80 |
| 2024-06-14 | $2.25 | $2.25 | 185 |
| 2024-06-13 | $2.85 | $2.85 | 22 |
| 2024-06-12 | $2.85 | $2.85 | 1,098 |
| 2024-06-11 | $2.33 | $2.33 | 1,226 |
| 2024-06-10 | $2.61 | $2.61 | 569 |
| 2024-06-07 | $2.53 | $2.53 | 1,771 |
| 2024-06-06 | $2.73 | $2.73 | 460 |
| 2024-06-05 | $2.85 | $2.85 | 1,098 |
| 2024-06-04 | $2.85 | $2.85 | 813 |
| 2024-06-03 | $2.55 | $2.55 | 6 |
| 2024-05-31 | $2.85 | $2.85 | 350 |
| 2024-05-30 | $2.88 | $2.88 | 3,133 |
| 2024-05-29 | $2.44 | $2.44 | 3,356 |
| 2024-05-28 | $2.85 | $2.85 | 220 |
| 2024-05-24 | $2.89 | $2.89 | 190 |
| 2024-05-23 | $2.89 | $2.89 | 130 |
| 2024-05-22 | $2.89 | $2.89 | 55 |
| 2024-05-21 | $2.89 | $2.89 | 18 |
| 2024-05-20 | $2.71 | $2.71 | 1,930 |
| 2024-05-17 | $1.91 | $1.91 | 7,204 |
| 2024-05-16 | $2.62 | $2.62 | 1,299 |
| 2024-05-15 | $3.00 | $3.00 | 908 |
| 2024-05-14 | $3.23 | $3.23 | 2,345 |
| 2024-05-13 | $3.64 | $3.64 | 465 |
| 2024-05-10 | $3.75 | $3.75 | 414 |
| 2024-05-09 | $3.30 | $3.30 | 93 |
| 2024-05-08 | $3.75 | $3.75 | 256 |
| 2024-05-07 | $3.00 | $3.00 | 902 |
| 2024-05-06 | $3.09 | $3.09 | 1,915 |
| 2024-05-03 | $4.03 | $4.03 | 0 |
| 2024-05-02 | $4.03 | $4.03 | 3,167 |
| 2024-05-01 | $3.00 | $3.00 | 4,347 |
| 2024-04-30 | $4.05 | $4.05 | 427 |
| 2024-04-29 | $4.05 | $4.05 | 506 |
| 2024-04-26 | $4.20 | $4.20 | 33 |
| 2024-04-25 | $3.78 | $3.78 | 506 |
| 2024-04-24 | $4.18 | $4.18 | 71 |
| 2024-04-23 | $3.82 | $3.82 | 1,316 |
| 2024-04-22 | $3.66 | $3.66 | 305 |
| 2024-04-19 | $3.49 | $3.49 | 2,093 |
| 2024-04-18 | $3.63 | $3.63 | 658 |
| 2024-04-17 | $4.03 | $4.03 | 143 |
| 2024-04-16 | $4.20 | $4.20 | 0 |
| 2024-04-15 | $4.20 | $4.20 | 3,328 |
| 2024-04-12 | $3.45 | $3.45 | 2,246 |
| 2024-04-11 | $3.36 | $3.36 | 345 |
| 2024-04-10 | $3.60 | $3.60 | 6,224 |
| 2024-04-09 | $3.61 | $3.61 | 2,724 |
| 2024-04-08 | $3.60 | $3.60 | 605 |
| 2024-04-05 | $4.18 | $4.18 | 6,922 |
| 2024-04-04 | $4.07 | $4.07 | 749 |
| 2024-04-03 | $4.06 | $4.06 | 316 |
| 2024-04-02 | $4.12 | $4.12 | 31 |
| 2024-04-01 | $4.05 | $4.05 | 1,392 |
| 2024-03-28 | $4.20 | $4.20 | 294 |
| 2024-03-27 | $4.35 | $4.35 | 410 |
| 2024-03-26 | $4.48 | $4.48 | 281 |
| 2024-03-25 | $4.50 | $4.50 | 370 |
| 2024-03-22 | $4.05 | $4.05 | 550 |
| 2024-03-21 | $4.27 | $4.27 | 351 |
| 2024-03-20 | $4.35 | $4.35 | 42 |
| 2024-03-19 | $4.22 | $4.22 | 26 |
| 2024-03-18 | $4.27 | $4.27 | 414 |
| 2024-03-15 | $4.35 | $4.35 | 85 |
| 2024-03-14 | $4.38 | $4.38 | 1,138 |
| 2024-03-13 | $4.58 | $4.58 | 343 |
| 2024-03-12 | $4.50 | $4.50 | 483 |
| 2024-03-11 | $4.74 | $4.74 | 646 |
| 2024-03-08 | $4.41 | $4.41 | 450 |
| 2024-03-07 | $4.33 | $4.33 | 433 |
| 2024-03-06 | $4.68 | $4.68 | 1,042 |
| 2024-03-05 | $4.57 | $4.57 | 406 |
| 2024-03-04 | $4.68 | $4.68 | 0 |
| 2024-03-01 | $4.68 | $4.68 | 2,965 |
| 2024-02-29 | $4.95 | $4.95 | 1,697 |
| 2024-02-28 | $4.95 | $4.95 | 1,933 |
| 2024-02-27 | $5.62 | $5.62 | 500 |
| 2024-02-26 | $6.00 | $6.00 | 2,967 |
| 2024-02-23 | $4.95 | $4.95 | 3,537 |
| 2024-02-22 | $5.23 | $5.23 | 10,141 |
| 2024-02-21 | $5.17 | $5.17 | 1,769 |
| 2024-02-20 | $5.55 | $5.55 | 1,542 |
| 2024-02-16 | $4.95 | $4.95 | 2,952 |
| 2024-02-15 | $4.87 | $4.87 | 6,291 |
| 2024-02-14 | $4.41 | $4.41 | 365 |
| 2024-02-13 | $4.27 | $4.27 | 341 |
| 2024-02-12 | $4.50 | $4.50 | 2,264 |
| 2024-02-09 | $4.18 | $4.18 | 1,728 |
| 2024-02-08 | $4.12 | $4.12 | 1,127 |
| 2024-02-07 | $4.21 | $4.21 | 517 |
| 2024-02-06 | $3.99 | $3.99 | 2,117 |
| 2024-02-05 | $3.76 | $3.76 | 914 |
| 2024-02-02 | $3.52 | $3.52 | 140 |
| 2024-02-01 | $3.61 | $3.61 | 684 |
| 2024-01-31 | $3.75 | $3.75 | 713 |
| 2024-01-30 | $3.94 | $3.94 | 2,005 |
| 2024-01-29 | $3.75 | $3.75 | 927 |
| 2024-01-26 | $4.11 | $4.11 | 139 |
| 2024-01-25 | $4.11 | $4.11 | 1,902 |
| 2024-01-24 | $3.89 | $3.89 | 568 |
| 2024-01-23 | $4.11 | $4.11 | 1,419 |
| 2024-01-22 | $3.73 | $3.73 | 408 |
| 2024-01-19 | $3.16 | $3.16 | 3,073 |
| 2024-01-18 | $3.90 | $3.90 | 403 |
| 2024-01-17 | $3.84 | $3.84 | 1,955 |
| 2024-01-16 | $4.02 | $4.02 | 626 |
| 2024-01-12 | $4.15 | $4.15 | 482 |
| 2024-01-11 | $4.12 | $4.12 | 2,988 |
| 2024-01-10 | $4.20 | $4.20 | 945 |
| 2024-01-09 | $4.27 | $4.27 | 1,875 |
| 2024-01-08 | $4.05 | $4.05 | 5,424 |
| 2024-01-05 | $3.75 | $3.75 | 2,827 |
| 2024-01-04 | $3.82 | $3.82 | 3,273 |
| 2024-01-03 | $3.82 | $3.82 | 5,384 |
| 2024-01-02 | $3.76 | $3.76 | 4,034 |