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
- 2021-06-30 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 | $4.57 | $4.57 | 5,145,200 |
| 2024-12-30 | $4.51 | $4.51 | 3,375,600 |
| 2024-12-27 | $4.60 | $4.60 | 4,422,700 |
| 2024-12-26 | $4.59 | $4.59 | 2,745,500 |
| 2024-12-24 | $4.60 | $4.60 | 3,342,800 |
| 2024-12-23 | $4.67 | $4.67 | 5,821,900 |
| 2024-12-20 | $4.66 | $4.66 | 4,626,200 |
| 2024-12-19 | $4.72 | $4.72 | 4,895,000 |
| 2024-12-18 | $4.66 | $4.66 | 3,236,600 |
| 2024-12-17 | $4.74 | $4.74 | 4,077,700 |
| 2024-12-16 | $4.79 | $4.79 | 6,595,300 |
| 2024-12-13 | $4.67 | $4.67 | 3,892,100 |
| 2024-12-12 | $4.70 | $4.70 | 15,306,600 |
| 2024-12-11 | $4.80 | $4.80 | 10,262,700 |
| 2024-12-10 | $4.88 | $4.88 | 8,690,400 |
| 2024-12-09 | $4.96 | $4.96 | 18,041,400 |
| 2024-12-06 | $4.91 | $4.91 | 3,724,500 |
| 2024-12-05 | $5.02 | $5.02 | 10,532,100 |
| 2024-12-04 | $5.01 | $5.01 | 15,746,300 |
| 2024-12-03 | $4.92 | $4.92 | 6,825,800 |
| 2024-12-02 | $4.76 | $4.76 | 3,023,000 |
| 2024-11-29 | $4.72 | $4.72 | 7,360,800 |
| 2024-11-27 | $4.88 | $4.88 | 4,540,500 |
| 2024-11-26 | $4.78 | $4.78 | 5,401,600 |
| 2024-11-25 | $4.78 | $4.78 | 8,833,100 |
| 2024-11-22 | $4.57 | $4.57 | 4,987,700 |
| 2024-11-21 | $4.72 | $4.72 | 5,905,300 |
| 2024-11-20 | $4.86 | $4.86 | 9,712,500 |
| 2024-11-19 | $4.80 | $4.80 | 9,243,400 |
| 2024-11-18 | $4.96 | $4.96 | 4,976,700 |
| 2024-11-15 | $4.77 | $4.77 | 2,089,500 |
| 2024-11-14 | $4.70 | $4.70 | 7,964,100 |
| 2024-11-13 | $4.80 | $4.80 | 2,992,100 |
| 2024-11-12 | $4.80 | $4.80 | 8,619,700 |
| 2024-11-11 | $4.82 | $4.82 | 3,823,500 |
| 2024-11-08 | $4.86 | $4.86 | 5,459,500 |
| 2024-11-07 | $5.02 | $5.02 | 11,339,400 |
| 2024-11-06 | $4.87 | $4.87 | 7,192,400 |
| 2024-11-05 | $4.78 | $4.78 | 4,136,400 |
| 2024-11-04 | $4.74 | $4.74 | 4,150,100 |
| 2024-11-01 | $4.90 | $4.90 | 4,562,100 |
| 2024-10-31 | $4.98 | $4.98 | 18,338,300 |
| 2024-10-30 | $5.01 | $5.01 | 13,831,600 |
| 2024-10-29 | $5.05 | $5.05 | 17,364,700 |
| 2024-10-28 | $5.07 | $5.07 | 26,864,600 |
| 2024-10-25 | $4.80 | $4.80 | 6,840,600 |
| 2024-10-24 | $4.71 | $4.71 | 3,402,900 |
| 2024-10-23 | $4.65 | $4.65 | 4,674,700 |
| 2024-10-22 | $4.62 | $4.62 | 4,091,800 |
| 2024-10-21 | $4.50 | $4.50 | 4,431,400 |
| 2024-10-18 | $4.71 | $4.71 | 4,180,500 |
| 2024-10-17 | $4.66 | $4.66 | 3,551,400 |
| 2024-10-16 | $4.82 | $4.82 | 6,389,400 |
| 2024-10-15 | $4.45 | $4.45 | 9,612,100 |
| 2024-10-14 | $4.95 | $4.95 | 4,834,700 |
| 2024-10-11 | $4.97 | $4.97 | 6,177,100 |
| 2024-10-10 | $4.97 | $4.97 | 4,949,000 |
| 2024-10-09 | $4.81 | $4.81 | 10,333,100 |
| 2024-10-08 | $4.80 | $4.80 | 10,605,500 |
| 2024-10-07 | $5.02 | $5.02 | 19,034,200 |
| 2024-10-04 | $4.99 | $4.99 | 29,403,000 |
| 2024-10-03 | $4.64 | $4.64 | 8,836,600 |
| 2024-10-02 | $4.70 | $4.70 | 42,766,400 |
| 2024-10-01 | $4.69 | $4.69 | 9,650,500 |
| 2024-09-30 | $4.70 | $4.70 | 31,002,900 |
| 2024-09-27 | $4.79 | $4.79 | 33,821,900 |
| 2024-09-26 | $4.60 | $4.60 | 30,032,800 |
| 2024-09-25 | $4.40 | $4.40 | 15,578,800 |
| 2024-09-24 | $4.52 | $4.52 | 19,528,100 |
| 2024-09-23 | $4.05 | $4.05 | 6,505,500 |
| 2024-09-20 | $3.99 | $3.99 | 5,703,100 |
| 2024-09-19 | $3.96 | $3.96 | 9,028,800 |
| 2024-09-18 | $3.90 | $3.90 | 3,908,700 |
| 2024-09-17 | $3.87 | $3.87 | 2,707,200 |
| 2024-09-16 | $3.89 | $3.89 | 3,016,700 |
| 2024-09-13 | $3.90 | $3.90 | 4,604,500 |
| 2024-09-12 | $3.94 | $3.94 | 4,697,000 |
| 2024-09-11 | $3.90 | $3.90 | 6,395,700 |
| 2024-09-10 | $3.90 | $3.90 | 4,612,600 |
| 2024-09-09 | $3.93 | $3.93 | 1,901,600 |
| 2024-09-06 | $3.92 | $3.92 | 2,650,000 |
| 2024-09-05 | $3.99 | $3.99 | 8,628,700 |
| 2024-09-04 | $3.80 | $3.80 | 5,110,000 |
| 2024-09-03 | $3.76 | $3.76 | 5,291,300 |
| 2024-08-30 | $3.79 | $3.79 | 6,745,300 |
| 2024-08-29 | $3.59 | $3.59 | 7,852,100 |
| 2024-08-28 | $3.69 | $3.69 | 3,091,300 |
| 2024-08-27 | $3.84 | $3.84 | 3,971,200 |
| 2024-08-26 | $3.80 | $3.80 | 5,320,000 |
| 2024-08-23 | $3.89 | $3.89 | 4,074,300 |
| 2024-08-22 | $3.87 | $3.87 | 4,307,700 |
| 2024-08-21 | $3.96 | $3.96 | 8,263,000 |
| 2024-08-20 | $3.87 | $3.87 | 4,080,500 |
| 2024-08-19 | $3.95 | $3.95 | 3,868,400 |
| 2024-08-16 | $4.00 | $4.00 | 7,320,500 |
| 2024-08-15 | $3.91 | $3.91 | 3,891,300 |
| 2024-08-14 | $3.91 | $3.91 | 3,152,600 |
| 2024-08-13 | $3.95 | $3.95 | 2,904,100 |
| 2024-08-12 | $3.72 | $3.72 | 2,951,100 |
| 2024-08-09 | $3.74 | $3.74 | 6,308,400 |
| 2024-08-08 | $3.54 | $3.54 | 4,150,000 |
| 2024-08-07 | $3.52 | $3.52 | 3,952,200 |
| 2024-08-06 | $3.52 | $3.52 | 4,295,700 |
| 2024-08-05 | $3.48 | $3.48 | 7,625,300 |
| 2024-08-02 | $3.48 | $3.48 | 3,982,200 |
| 2024-08-01 | $3.65 | $3.65 | 13,172,800 |
| 2024-07-31 | $3.67 | $3.67 | 7,908,500 |
| 2024-07-30 | $3.55 | $3.55 | 4,619,100 |
| 2024-07-29 | $3.56 | $3.56 | 4,762,900 |
| 2024-07-26 | $3.60 | $3.60 | 6,385,700 |
| 2024-07-25 | $3.49 | $3.49 | 8,656,900 |
| 2024-07-24 | $3.52 | $3.52 | 4,327,300 |
| 2024-07-23 | $3.64 | $3.64 | 3,846,900 |
| 2024-07-22 | $3.62 | $3.62 | 3,177,500 |
| 2024-07-19 | $3.56 | $3.56 | 2,194,200 |
| 2024-07-18 | $3.57 | $3.57 | 8,179,800 |
| 2024-07-17 | $3.66 | $3.66 | 7,235,900 |
| 2024-07-16 | $3.69 | $3.69 | 16,945,400 |
| 2024-07-15 | $3.71 | $3.71 | 7,590,300 |
| 2024-07-12 | $3.75 | $3.75 | 25,490,900 |
| 2024-07-11 | $3.52 | $3.52 | 28,759,700 |
| 2024-07-10 | $3.75 | $3.75 | 19,046,600 |
| 2024-07-09 | $3.99 | $3.99 | 3,578,600 |
| 2024-07-08 | $4.00 | $4.00 | 3,854,200 |
| 2024-07-05 | $4.00 | $4.00 | 6,926,500 |
| 2024-07-03 | $4.09 | $4.09 | 5,429,600 |
| 2024-07-02 | $4.14 | $4.14 | 7,408,500 |
| 2024-07-01 | $4.02 | $4.02 | 16,269,400 |
| 2024-06-28 | $4.14 | $4.14 | 11,097,900 |
| 2024-06-27 | $4.23 | $4.23 | 7,177,700 |
| 2024-06-26 | $4.35 | $4.35 | 3,770,300 |
| 2024-06-25 | $4.40 | $4.40 | 6,280,000 |
| 2024-06-24 | $4.40 | $4.40 | 6,976,200 |
| 2024-06-21 | $4.44 | $4.44 | 3,602,000 |
| 2024-06-20 | $4.42 | $4.42 | 7,905,600 |
| 2024-06-18 | $4.49 | $4.49 | 5,643,800 |
| 2024-06-17 | $4.45 | $4.45 | 10,900,500 |
| 2024-06-14 | $4.26 | $4.26 | 3,185,600 |
| 2024-06-13 | $4.30 | $4.30 | 6,414,000 |
| 2024-06-12 | $4.22 | $4.22 | 17,493,800 |
| 2024-06-11 | $4.33 | $4.33 | 4,460,200 |
| 2024-06-10 | $4.32 | $4.32 | 7,068,000 |
| 2024-06-07 | $4.31 | $4.31 | 7,593,100 |
| 2024-06-06 | $4.30 | $4.30 | 4,877,700 |
| 2024-06-05 | $4.45 | $4.45 | 10,425,900 |
| 2024-06-04 | $4.58 | $4.58 | 7,603,700 |
| 2024-06-03 | $4.60 | $4.60 | 6,146,600 |
| 2024-05-31 | $4.58 | $4.58 | 6,615,600 |
| 2024-05-30 | $4.60 | $4.60 | 4,465,400 |
| 2024-05-29 | $4.60 | $4.60 | 23,620,200 |
| 2024-05-28 | $4.61 | $4.61 | 6,593,900 |
| 2024-05-24 | $4.65 | $4.65 | 3,883,400 |
| 2024-05-23 | $4.67 | $4.67 | 3,516,800 |
| 2024-05-22 | $4.71 | $4.71 | 2,065,200 |
| 2024-05-21 | $4.70 | $4.70 | 2,331,700 |
| 2024-05-20 | $4.80 | $4.80 | 4,598,400 |
| 2024-05-17 | $4.78 | $4.78 | 6,169,600 |
| 2024-05-16 | $4.61 | $4.61 | 5,766,500 |
| 2024-05-15 | $4.67 | $4.67 | 5,044,200 |
| 2024-05-14 | $4.81 | $4.81 | 8,033,300 |
| 2024-05-13 | $4.79 | $4.79 | 6,020,000 |
| 2024-05-10 | $4.90 | $4.90 | 4,503,200 |
| 2024-05-09 | $4.90 | $4.90 | 4,118,100 |
| 2024-05-08 | $4.86 | $4.86 | 5,025,400 |
| 2024-05-07 | $4.95 | $4.95 | 4,121,000 |
| 2024-05-06 | $5.00 | $5.00 | 6,955,700 |
| 2024-05-03 | $5.03 | $5.03 | 4,205,200 |
| 2024-05-02 | $5.14 | $5.14 | 10,162,200 |
| 2024-05-01 | $4.91 | $4.91 | 9,476,800 |
| 2024-04-30 | $4.94 | $4.94 | 9,184,600 |
| 2024-04-29 | $4.98 | $4.98 | 11,688,600 |
| 2024-04-26 | $5.02 | $5.02 | 21,198,300 |
| 2024-04-25 | $4.93 | $4.93 | 7,432,300 |
| 2024-04-24 | $4.92 | $4.92 | 14,087,900 |
| 2024-04-23 | $4.83 | $4.83 | 8,476,900 |
| 2024-04-22 | $4.72 | $4.72 | 7,864,500 |
| 2024-04-19 | $4.42 | $4.42 | 4,986,700 |
| 2024-04-18 | $4.66 | $4.66 | 4,696,700 |
| 2024-04-17 | $4.64 | $4.64 | 8,334,100 |
| 2024-04-16 | $4.46 | $4.46 | 12,595,900 |
| 2024-04-15 | $4.66 | $4.66 | 10,021,800 |
| 2024-04-12 | $4.81 | $4.81 | 21,764,000 |
| 2024-04-11 | $4.92 | $4.92 | 33,874,500 |
| 2024-04-10 | $4.80 | $4.80 | 23,244,400 |
| 2024-04-09 | $4.51 | $4.51 | 17,701,000 |
| 2024-04-08 | $4.44 | $4.44 | 17,862,000 |
| 2024-04-05 | $4.42 | $4.42 | 19,307,000 |
| 2024-04-04 | $3.99 | $3.99 | 7,711,400 |
| 2024-04-03 | $3.95 | $3.95 | 3,546,000 |
| 2024-04-02 | $3.96 | $3.96 | 11,660,100 |
| 2024-04-01 | $3.99 | $3.99 | 9,314,100 |
| 2024-03-28 | $3.83 | $3.83 | 7,730,100 |
| 2024-03-27 | $3.81 | $3.81 | 13,893,200 |
| 2024-03-26 | $3.72 | $3.72 | 11,085,500 |
| 2024-03-25 | $3.90 | $3.90 | 12,668,200 |
| 2024-03-22 | $3.92 | $3.92 | 7,343,300 |
| 2024-03-21 | $3.97 | $3.97 | 7,622,200 |
| 2024-03-20 | $3.99 | $3.99 | 10,541,500 |
| 2024-03-19 | $3.88 | $3.88 | 3,712,900 |
| 2024-03-18 | $3.84 | $3.84 | 3,168,700 |
| 2024-03-15 | $3.85 | $3.85 | 3,330,300 |
| 2024-03-14 | $3.90 | $3.90 | 4,992,600 |
| 2024-03-13 | $3.92 | $3.92 | 8,623,100 |
| 2024-03-12 | $3.93 | $3.93 | 8,476,700 |
| 2024-03-11 | $3.88 | $3.88 | 4,368,200 |
| 2024-03-08 | $3.80 | $3.80 | 4,434,100 |
| 2024-03-07 | $3.87 | $3.87 | 3,815,700 |
| 2024-03-06 | $3.91 | $3.91 | 6,113,000 |
| 2024-03-05 | $3.83 | $3.83 | 8,137,500 |
| 2024-03-04 | $3.78 | $3.78 | 7,758,000 |
| 2024-03-01 | $3.70 | $3.70 | 3,631,900 |
| 2024-02-29 | $3.77 | $3.77 | 3,447,800 |
| 2024-02-28 | $3.81 | $3.81 | 2,704,000 |
| 2024-02-27 | $3.90 | $3.90 | 5,248,500 |
| 2024-02-26 | $3.91 | $3.91 | 6,047,200 |
| 2024-02-23 | $3.76 | $3.76 | 14,637,100 |
| 2024-02-22 | $3.67 | $3.67 | 2,980,900 |
| 2024-02-21 | $3.70 | $3.70 | 2,036,900 |
| 2024-02-20 | $3.66 | $3.66 | 2,393,500 |
| 2024-02-16 | $3.77 | $3.77 | 9,480,900 |
| 2024-02-15 | $3.61 | $3.61 | 5,237,200 |
| 2024-02-14 | $3.62 | $3.62 | 6,457,100 |
| 2024-02-13 | $3.36 | $3.36 | 2,582,500 |
| 2024-02-12 | $3.48 | $3.48 | 2,264,200 |
| 2024-02-09 | $3.56 | $3.56 | 1,344,400 |
| 2024-02-08 | $3.54 | $3.54 | 1,915,400 |
| 2024-02-07 | $3.52 | $3.52 | 5,139,900 |
| 2024-02-06 | $3.45 | $3.45 | 4,917,900 |
| 2024-02-05 | $3.17 | $3.17 | 10,387,300 |
| 2024-02-02 | $3.34 | $3.34 | 9,753,700 |
| 2024-02-01 | $3.52 | $3.52 | 3,944,300 |
| 2024-01-31 | $3.50 | $3.50 | 2,636,100 |
| 2024-01-30 | $3.52 | $3.52 | 5,015,000 |
| 2024-01-29 | $3.61 | $3.61 | 3,449,600 |
| 2024-01-26 | $3.70 | $3.70 | 3,078,900 |
| 2024-01-25 | $3.71 | $3.71 | 3,537,900 |
| 2024-01-24 | $3.69 | $3.69 | 4,968,900 |
| 2024-01-23 | $3.68 | $3.68 | 8,843,800 |
| 2024-01-22 | $3.50 | $3.50 | 9,085,200 |
| 2024-01-19 | $3.71 | $3.71 | 4,898,600 |
| 2024-01-18 | $3.77 | $3.77 | 5,397,200 |
| 2024-01-17 | $3.70 | $3.70 | 8,172,300 |
| 2024-01-16 | $3.90 | $3.90 | 6,323,300 |
| 2024-01-12 | $4.03 | $4.03 | 12,428,000 |
| 2024-01-11 | $3.92 | $3.92 | 3,696,900 |
| 2024-01-10 | $3.90 | $3.90 | 2,869,800 |
| 2024-01-09 | $3.89 | $3.89 | 4,934,800 |
| 2024-01-08 | $3.96 | $3.96 | 5,253,500 |
| 2024-01-05 | $3.95 | $3.95 | 9,219,600 |
| 2024-01-04 | $4.00 | $4.00 | 7,072,300 |
| 2024-01-03 | $3.80 | $3.80 | 2,704,900 |
| 2024-01-02 | $3.86 | $3.86 | 2,213,400 |