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
- 2020-10-16 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 | $3.93 | $3.93 | 20,600 |
| 2024-12-30 | $3.87 | $3.87 | 31,700 |
| 2024-12-27 | $3.91 | $3.91 | 8,900 |
| 2024-12-26 | $3.60 | $3.60 | 900 |
| 2024-12-24 | $3.63 | $3.63 | 3,000 |
| 2024-12-23 | $3.61 | $3.61 | 7,500 |
| 2024-12-20 | $3.34 | $3.34 | 15,200 |
| 2024-12-19 | $3.23 | $3.23 | 5,900 |
| 2024-12-18 | $3.16 | $3.16 | 4,700 |
| 2024-12-17 | $3.27 | $3.27 | 4,700 |
| 2024-12-16 | $3.34 | $3.34 | 14,200 |
| 2024-12-13 | $3.25 | $3.25 | 7,000 |
| 2024-12-12 | $3.30 | $3.30 | 11,300 |
| 2024-12-11 | $3.49 | $3.49 | 8,200 |
| 2024-12-10 | $3.61 | $3.61 | 3,700 |
| 2024-12-09 | $3.65 | $3.65 | 8,900 |
| 2024-12-06 | $3.71 | $3.71 | 16,600 |
| 2024-12-05 | $3.65 | $3.65 | 2,200 |
| 2024-12-04 | $3.61 | $3.61 | 14,000 |
| 2024-12-03 | $3.77 | $3.77 | 10,900 |
| 2024-12-02 | $3.71 | $3.71 | 15,500 |
| 2024-11-29 | $3.69 | $3.69 | 23,000 |
| 2024-11-27 | $3.33 | $3.33 | 7,800 |
| 2024-11-26 | $3.27 | $3.27 | 56,800 |
| 2024-11-25 | $3.17 | $3.17 | 11,600 |
| 2024-11-22 | $3.16 | $3.16 | 4,300 |
| 2024-11-21 | $3.13 | $3.13 | 14,300 |
| 2024-11-20 | $3.28 | $3.28 | 19,700 |
| 2024-11-19 | $3.26 | $3.26 | 10,500 |
| 2024-11-18 | $3.26 | $3.26 | 12,200 |
| 2024-11-15 | $3.24 | $3.24 | 33,700 |
| 2024-11-14 | $3.38 | $3.38 | 225,200 |
| 2024-11-13 | $3.74 | $3.74 | 57,000 |
| 2024-11-12 | $4.13 | $4.13 | 20,200 |
| 2024-11-11 | $4.21 | $4.21 | 30,200 |
| 2024-11-08 | $4.11 | $4.11 | 30,100 |
| 2024-11-07 | $4.04 | $4.04 | 23,600 |
| 2024-11-06 | $4.18 | $4.18 | 12,600 |
| 2024-11-05 | $4.19 | $4.19 | 4,200 |
| 2024-11-04 | $4.21 | $4.21 | 4,700 |
| 2024-11-01 | $4.34 | $4.34 | 10,700 |
| 2024-10-31 | $4.36 | $4.36 | 27,000 |
| 2024-10-30 | $4.36 | $4.36 | 21,300 |
| 2024-10-29 | $4.58 | $4.58 | 14,400 |
| 2024-10-28 | $4.48 | $4.48 | 37,200 |
| 2024-10-25 | $4.17 | $4.17 | 111,100 |
| 2024-10-24 | $4.20 | $4.20 | 64,700 |
| 2024-10-23 | $4.54 | $4.54 | 5,100 |
| 2024-10-22 | $4.46 | $4.46 | 32,500 |
| 2024-10-21 | $4.98 | $4.98 | 14,700 |
| 2024-10-18 | $4.99 | $4.99 | 5,100 |
| 2024-10-17 | $5.03 | $5.03 | 16,500 |
| 2024-10-16 | $5.08 | $5.08 | 24,800 |
| 2024-10-15 | $4.91 | $4.91 | 11,600 |
| 2024-10-14 | $4.90 | $4.90 | 40,900 |
| 2024-10-11 | $5.13 | $5.13 | 68,900 |
| 2024-10-10 | $4.70 | $4.70 | 21,000 |
| 2024-10-09 | $4.71 | $4.71 | 26,100 |
| 2024-10-08 | $4.62 | $4.62 | 39,100 |
| 2024-10-07 | $4.71 | $4.71 | 51,500 |
| 2024-10-04 | $4.48 | $4.48 | 36,700 |
| 2024-10-03 | $4.46 | $4.46 | 41,400 |
| 2024-10-02 | $4.60 | $4.60 | 57,800 |
| 2024-10-01 | $4.63 | $4.63 | 132,800 |
| 2024-09-30 | $4.07 | $4.07 | 47,100 |
| 2024-09-27 | $3.97 | $3.97 | 46,100 |
| 2024-09-26 | $4.00 | $4.00 | 34,000 |
| 2024-09-25 | $4.12 | $4.12 | 18,300 |
| 2024-09-24 | $3.89 | $3.89 | 19,800 |
| 2024-09-23 | $3.90 | $3.90 | 63,000 |
| 2024-09-20 | $3.97 | $3.97 | 36,600 |
| 2024-09-19 | $3.86 | $3.86 | 18,400 |
| 2024-09-18 | $3.50 | $3.50 | 26,600 |
| 2024-09-17 | $3.41 | $3.41 | 6,600 |
| 2024-09-16 | $3.33 | $3.33 | 20,500 |
| 2024-09-13 | $3.15 | $3.15 | 4,600 |
| 2024-09-12 | $3.15 | $3.15 | 5,200 |
| 2024-09-11 | $3.10 | $3.10 | 9,900 |
| 2024-09-10 | $3.06 | $3.06 | 14,700 |
| 2024-09-09 | $3.14 | $3.14 | 26,400 |
| 2024-09-06 | $2.89 | $2.89 | 15,100 |
| 2024-09-05 | $2.98 | $2.98 | 12,000 |
| 2024-09-04 | $2.89 | $2.89 | 10,400 |
| 2024-09-03 | $2.91 | $2.91 | 8,100 |
| 2024-08-30 | $3.09 | $3.09 | 7,000 |
| 2024-08-29 | $3.03 | $3.03 | 6,800 |
| 2024-08-28 | $2.96 | $2.96 | 2,800 |
| 2024-08-27 | $2.94 | $2.94 | 2,000 |
| 2024-08-26 | $2.97 | $2.97 | 2,900 |
| 2024-08-23 | $2.87 | $2.87 | 7,200 |
| 2024-08-22 | $2.94 | $2.94 | 11,700 |
| 2024-08-21 | $2.85 | $2.85 | 14,900 |
| 2024-08-20 | $2.62 | $2.62 | 12,800 |
| 2024-08-19 | $2.74 | $2.74 | 25,000 |
| 2024-08-16 | $2.57 | $2.57 | 16,500 |
| 2024-08-15 | $2.42 | $2.42 | 10,600 |
| 2024-08-14 | $2.31 | $2.31 | 11,400 |
| 2024-08-13 | $2.22 | $2.22 | 9,000 |
| 2024-08-12 | $2.25 | $2.25 | 13,500 |
| 2024-08-09 | $2.28 | $2.28 | 24,500 |
| 2024-08-08 | $2.22 | $2.22 | 14,300 |
| 2024-08-07 | $2.16 | $2.16 | 21,400 |
| 2024-08-06 | $2.21 | $2.21 | 17,600 |
| 2024-08-05 | $2.08 | $2.08 | 14,700 |
| 2024-08-02 | $2.25 | $2.25 | 19,600 |
| 2024-08-01 | $2.23 | $2.23 | 8,000 |
| 2024-07-31 | $2.27 | $2.27 | 16,900 |
| 2024-07-30 | $2.22 | $2.22 | 16,000 |
| 2024-07-29 | $2.25 | $2.25 | 19,000 |
| 2024-07-26 | $2.24 | $2.24 | 14,500 |
| 2024-07-25 | $2.20 | $2.20 | 10,500 |
| 2024-07-24 | $2.26 | $2.26 | 3,200 |
| 2024-07-23 | $2.12 | $2.12 | 23,700 |
| 2024-07-22 | $2.09 | $2.09 | 16,200 |
| 2024-07-19 | $2.12 | $2.12 | 9,200 |
| 2024-07-18 | $2.07 | $2.07 | 15,900 |
| 2024-07-17 | $2.07 | $2.07 | 24,400 |
| 2024-07-16 | $2.13 | $2.13 | 18,300 |
| 2024-07-15 | $2.09 | $2.09 | 9,200 |
| 2024-07-12 | $2.01 | $2.01 | 21,200 |
| 2024-07-11 | $1.98 | $1.98 | 9,900 |
| 2024-07-10 | $1.98 | $1.98 | 7,600 |
| 2024-07-09 | $1.99 | $1.99 | 6,300 |
| 2024-07-08 | $1.96 | $1.96 | 5,800 |
| 2024-07-05 | $1.89 | $1.89 | 7,200 |
| 2024-07-03 | $1.89 | $1.89 | 11,600 |
| 2024-07-02 | $1.91 | $1.91 | 26,000 |
| 2024-07-01 | $1.90 | $1.90 | 29,000 |
| 2024-06-28 | $1.93 | $1.93 | 6,700 |
| 2024-06-27 | $1.86 | $1.86 | 36,000 |
| 2024-06-26 | $1.88 | $1.88 | 66,700 |
| 2024-06-25 | $1.93 | $1.93 | 25,900 |
| 2024-06-24 | $1.93 | $1.93 | 15,800 |
| 2024-06-21 | $2.00 | $2.00 | 6,600 |
| 2024-06-20 | $2.04 | $2.04 | 61,900 |
| 2024-06-18 | $1.87 | $1.87 | 22,600 |
| 2024-06-17 | $1.89 | $1.89 | 24,800 |
| 2024-06-14 | $1.96 | $1.96 | 95,900 |
| 2024-06-13 | $2.50 | $2.50 | 0 |
| 2024-06-12 | $2.50 | $2.50 | 0 |
| 2024-06-11 | $2.50 | $2.50 | 0 |
| 2024-06-10 | $2.50 | $2.50 | 0 |
| 2024-06-07 | $2.50 | $2.50 | 0 |
| 2024-06-06 | $2.50 | $2.50 | 11,700 |
| 2024-06-05 | $2.58 | $2.58 | 19,600 |
| 2024-06-04 | $2.52 | $2.52 | 30,800 |
| 2024-06-03 | $2.66 | $2.66 | 20,900 |
| 2024-05-31 | $2.84 | $2.84 | 16,500 |
| 2024-05-30 | $2.83 | $2.83 | 20,000 |
| 2024-05-29 | $3.00 | $3.00 | 33,600 |
| 2024-05-28 | $3.14 | $3.14 | 28,300 |
| 2024-05-24 | $3.20 | $3.20 | 15,200 |
| 2024-05-23 | $3.22 | $3.22 | 42,800 |
| 2024-05-22 | $3.27 | $3.27 | 22,200 |
| 2024-05-21 | $3.39 | $3.39 | 12,600 |
| 2024-05-20 | $3.46 | $3.46 | 9,400 |
| 2024-05-17 | $3.41 | $3.41 | 7,800 |
| 2024-05-16 | $3.58 | $3.58 | 39,700 |
| 2024-05-15 | $3.58 | $3.58 | 24,600 |
| 2024-05-14 | $3.61 | $3.61 | 35,700 |
| 2024-05-13 | $3.67 | $3.67 | 26,800 |
| 2024-05-10 | $3.62 | $3.62 | 105,600 |
| 2024-05-09 | $3.80 | $3.80 | 222,600 |
| 2024-05-08 | $3.29 | $3.29 | 23,400 |
| 2024-05-07 | $3.34 | $3.33 | 27,000 |
| 2024-05-06 | $3.44 | $3.44 | 43,000 |
| 2024-05-03 | $3.42 | $3.42 | 19,700 |
| 2024-05-02 | $3.32 | $3.32 | 1,900 |
| 2024-05-01 | $3.29 | $3.29 | 1,400 |
| 2024-04-30 | $3.34 | $3.34 | 13,200 |
| 2024-04-29 | $3.27 | $3.27 | 4,800 |
| 2024-04-26 | $3.40 | $3.40 | 2,900 |
| 2024-04-25 | $3.63 | $3.63 | 5,900 |
| 2024-04-24 | $3.43 | $3.43 | 8,200 |
| 2024-04-23 | $3.36 | $3.36 | 2,000 |
| 2024-04-22 | $3.38 | $3.38 | 8,700 |
| 2024-04-19 | $3.30 | $3.30 | 3,700 |
| 2024-04-18 | $3.40 | $3.40 | 2,700 |
| 2024-04-17 | $3.40 | $3.40 | 1,500 |
| 2024-04-16 | $3.54 | $3.54 | 1,500 |
| 2024-04-15 | $3.56 | $3.56 | 4,200 |
| 2024-04-12 | $3.80 | $3.80 | 8,800 |
| 2024-04-11 | $3.90 | $3.90 | 11,500 |
| 2024-04-10 | $3.91 | $3.91 | 21,000 |
| 2024-04-09 | $4.05 | $4.05 | 2,600 |
| 2024-04-08 | $3.75 | $3.75 | 18,200 |
| 2024-04-05 | $4.00 | $4.00 | 4,900 |
| 2024-04-04 | $3.90 | $3.90 | 9,000 |
| 2024-04-03 | $3.95 | $3.95 | 20,200 |
| 2024-04-02 | $3.95 | $3.95 | 23,800 |
| 2024-04-01 | $4.14 | $4.14 | 35,000 |
| 2024-03-28 | $4.11 | $4.11 | 10,900 |
| 2024-03-27 | $3.91 | $3.91 | 5,100 |
| 2024-03-26 | $3.71 | $3.71 | 9,000 |
| 2024-03-25 | $3.70 | $3.70 | 27,700 |
| 2024-03-22 | $3.78 | $3.78 | 44,000 |
| 2024-03-21 | $3.48 | $3.48 | 46,900 |
| 2024-03-20 | $3.46 | $3.46 | 17,000 |
| 2024-03-19 | $3.39 | $3.39 | 4,800 |
| 2024-03-18 | $3.39 | $3.39 | 6,400 |
| 2024-03-15 | $3.45 | $3.45 | 74,300 |
| 2024-03-14 | $3.50 | $3.50 | 2,800 |
| 2024-03-13 | $3.35 | $3.35 | 14,500 |
| 2024-03-12 | $3.33 | $3.33 | 6,600 |
| 2024-03-11 | $3.39 | $3.39 | 20,800 |
| 2024-03-08 | $3.33 | $3.33 | 3,700 |
| 2024-03-07 | $3.35 | $3.35 | 2,000 |
| 2024-03-06 | $3.21 | $3.21 | 17,800 |
| 2024-03-05 | $3.47 | $3.47 | 30,600 |
| 2024-03-04 | $3.41 | $3.41 | 18,200 |
| 2024-03-01 | $3.52 | $3.52 | 4,500 |
| 2024-02-29 | $3.65 | $3.65 | 56,100 |
| 2024-02-28 | $3.61 | $3.61 | 12,400 |
| 2024-02-27 | $3.53 | $3.53 | 19,000 |
| 2024-02-26 | $3.27 | $3.27 | 28,200 |
| 2024-02-23 | $3.43 | $3.43 | 84,400 |
| 2024-02-22 | $3.23 | $3.23 | 22,000 |
| 2024-02-21 | $3.32 | $3.32 | 131,200 |
| 2024-02-20 | $3.03 | $3.03 | 33,300 |
| 2024-02-16 | $2.96 | $2.96 | 19,600 |
| 2024-02-15 | $2.88 | $2.88 | 13,200 |
| 2024-02-14 | $2.92 | $2.92 | 8,900 |
| 2024-02-13 | $2.94 | $2.94 | 3,900 |
| 2024-02-12 | $3.02 | $3.02 | 9,700 |
| 2024-02-09 | $2.88 | $2.88 | 14,700 |
| 2024-02-08 | $2.90 | $2.90 | 11,900 |
| 2024-02-07 | $2.95 | $2.95 | 19,900 |
| 2024-02-06 | $3.01 | $3.01 | 61,400 |
| 2024-02-05 | $3.13 | $3.13 | 71,400 |
| 2024-02-02 | $2.80 | $2.80 | 77,500 |
| 2024-02-01 | $2.76 | $2.76 | 25,700 |
| 2024-01-31 | $2.71 | $2.71 | 30,800 |
| 2024-01-30 | $2.59 | $2.59 | 12,800 |
| 2024-01-29 | $2.54 | $2.54 | 8,100 |
| 2024-01-26 | $2.69 | $2.69 | 22,600 |
| 2024-01-25 | $2.63 | $2.63 | 6,700 |
| 2024-01-24 | $2.64 | $2.64 | 6,200 |
| 2024-01-23 | $2.69 | $2.69 | 63,200 |
| 2024-01-22 | $2.79 | $2.79 | 19,200 |
| 2024-01-19 | $2.77 | $2.77 | 10,300 |
| 2024-01-18 | $2.76 | $2.76 | 186,300 |
| 2024-01-17 | $2.60 | $2.60 | 5,400 |
| 2024-01-16 | $2.75 | $2.75 | 6,400 |
| 2024-01-12 | $2.89 | $2.89 | 8,800 |
| 2024-01-11 | $2.85 | $2.85 | 17,400 |
| 2024-01-10 | $2.92 | $2.92 | 16,400 |
| 2024-01-09 | $3.01 | $3.01 | 8,200 |
| 2024-01-08 | $3.10 | $3.10 | 11,400 |
| 2024-01-05 | $3.11 | $3.11 | 54,200 |
| 2024-01-04 | $2.96 | $2.96 | 25,000 |
| 2024-01-03 | $3.01 | $3.01 | 16,000 |
| 2024-01-02 | $2.99 | $2.99 | 52,600 |