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
- 2010-10-15 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 | $3.26 | $5.53 | 0 |
| 2024-12-30 | $3.26 | $5.53 | 0 |
| 2024-12-27 | $3.26 | $5.53 | 0 |
| 2024-12-26 | $3.26 | $5.53 | 1,800 |
| 2024-12-24 | $3.21 | $5.45 | 0 |
| 2024-12-23 | $3.21 | $5.45 | 75,800 |
| 2024-12-20 | $3.22 | $5.47 | 34,200 |
| 2024-12-19 | $3.22 | $5.47 | 0 |
| 2024-12-18 | $3.22 | $5.47 | 2,000,400 |
| 2024-12-17 | $3.21 | $5.45 | 0 |
| 2024-12-16 | $3.21 | $5.45 | 0 |
| 2024-12-13 | $3.21 | $5.45 | 0 |
| 2024-12-12 | $3.21 | $5.45 | 0 |
| 2024-12-11 | $3.21 | $5.45 | 0 |
| 2024-12-10 | $3.21 | $5.45 | 4,500 |
| 2024-12-09 | $3.56 | $6.04 | 0 |
| 2024-12-06 | $3.56 | $6.04 | 0 |
| 2024-12-05 | $3.56 | $6.04 | 0 |
| 2024-12-04 | $3.56 | $6.04 | 0 |
| 2024-12-03 | $3.56 | $6.04 | 0 |
| 2024-12-02 | $3.56 | $6.04 | 400 |
| 2024-11-29 | $3.52 | $5.98 | 0 |
| 2024-11-27 | $3.52 | $5.98 | 0 |
| 2024-11-26 | $3.52 | $5.98 | 0 |
| 2024-11-25 | $3.52 | $5.98 | 1,800 |
| 2024-11-22 | $3.56 | $6.04 | 0 |
| 2024-11-21 | $3.56 | $6.04 | 0 |
| 2024-11-20 | $3.56 | $6.04 | 0 |
| 2024-11-19 | $3.56 | $6.04 | 0 |
| 2024-11-18 | $3.56 | $6.04 | 1,000 |
| 2024-11-15 | $3.49 | $5.93 | 0 |
| 2024-11-14 | $3.49 | $5.93 | 0 |
| 2024-11-13 | $3.49 | $5.93 | 0 |
| 2024-11-12 | $3.49 | $5.93 | 400 |
| 2024-11-11 | $3.79 | $6.43 | 0 |
| 2024-11-08 | $3.79 | $6.43 | 0 |
| 2024-11-07 | $3.79 | $6.43 | 0 |
| 2024-11-06 | $3.79 | $6.43 | 0 |
| 2024-11-05 | $3.79 | $6.43 | 0 |
| 2024-11-04 | $3.79 | $6.43 | 0 |
| 2024-11-01 | $3.79 | $6.43 | 0 |
| 2024-10-31 | $3.79 | $6.43 | 400 |
| 2024-10-30 | $4.15 | $7.05 | 0 |
| 2024-10-29 | $4.15 | $7.05 | 0 |
| 2024-10-28 | $4.15 | $7.05 | 0 |
| 2024-10-25 | $4.15 | $7.05 | 0 |
| 2024-10-24 | $4.15 | $7.05 | 0 |
| 2024-10-23 | $4.15 | $7.05 | 0 |
| 2024-10-22 | $4.15 | $7.05 | 0 |
| 2024-10-21 | $4.15 | $7.05 | 0 |
| 2024-10-18 | $4.15 | $7.05 | 0 |
| 2024-10-17 | $4.15 | $7.05 | 0 |
| 2024-10-16 | $4.15 | $7.05 | 400 |
| 2024-10-15 | $4.12 | $7.00 | 100 |
| 2024-10-14 | $4.14 | $7.03 | 0 |
| 2024-10-11 | $4.14 | $7.03 | 0 |
| 2024-10-10 | $4.14 | $7.03 | 0 |
| 2024-10-09 | $4.14 | $7.03 | 0 |
| 2024-10-08 | $4.14 | $7.03 | 0 |
| 2024-10-07 | $4.14 | $7.03 | 0 |
| 2024-10-04 | $4.14 | $7.03 | 0 |
| 2024-10-03 | $4.14 | $7.03 | 2,100 |
| 2024-10-02 | $4.40 | $7.47 | 0 |
| 2024-10-01 | $4.40 | $7.47 | 100,100 |
| 2024-09-30 | $4.40 | $7.47 | 0 |
| 2024-09-27 | $4.40 | $7.47 | 0 |
| 2024-09-26 | $4.40 | $7.47 | 0 |
| 2024-09-25 | $4.40 | $7.47 | 0 |
| 2024-09-24 | $4.40 | $7.47 | 0 |
| 2024-09-23 | $4.40 | $7.47 | 0 |
| 2024-09-20 | $4.40 | $7.47 | 2,400 |
| 2024-09-19 | $4.33 | $7.35 | 0 |
| 2024-09-18 | $4.33 | $7.35 | 0 |
| 2024-09-17 | $4.33 | $7.35 | 0 |
| 2024-09-16 | $4.33 | $7.35 | 300 |
| 2024-09-13 | $4.50 | $7.64 | 0 |
| 2024-09-12 | $4.50 | $7.64 | 0 |
| 2024-09-11 | $4.50 | $7.64 | 0 |
| 2024-09-10 | $4.50 | $7.64 | 0 |
| 2024-09-09 | $4.50 | $7.64 | 200 |
| 2024-09-06 | $4.45 | $7.56 | 0 |
| 2024-09-05 | $4.45 | $7.56 | 300 |
| 2024-09-04 | $3.96 | $6.72 | 15,800 |
| 2024-09-03 | $3.96 | $6.72 | 0 |
| 2024-08-30 | $3.96 | $6.72 | 0 |
| 2024-08-29 | $3.96 | $6.72 | 0 |
| 2024-08-28 | $3.96 | $6.72 | 0 |
| 2024-08-27 | $3.96 | $6.72 | 0 |
| 2024-08-26 | $3.96 | $6.72 | 0 |
| 2024-08-23 | $3.96 | $6.72 | 0 |
| 2024-08-22 | $3.96 | $6.72 | 0 |
| 2024-08-21 | $3.96 | $6.72 | 19,400 |
| 2024-08-20 | $3.96 | $6.72 | 0 |
| 2024-08-19 | $3.96 | $6.72 | 0 |
| 2024-08-16 | $3.96 | $6.72 | 0 |
| 2024-08-15 | $3.96 | $6.72 | 6,200 |
| 2024-08-14 | $3.96 | $6.72 | 500 |
| 2024-08-13 | $4.10 | $6.96 | 0 |
| 2024-08-12 | $4.10 | $6.96 | 0 |
| 2024-08-09 | $4.10 | $6.96 | 0 |
| 2024-08-08 | $4.10 | $6.96 | 2,100 |
| 2024-08-07 | $3.90 | $6.62 | 0 |
| 2024-08-06 | $3.90 | $6.62 | 0 |
| 2024-08-05 | $3.90 | $6.62 | 0 |
| 2024-08-02 | $3.90 | $6.62 | 0 |
| 2024-08-01 | $3.90 | $6.62 | 0 |
| 2024-07-31 | $3.90 | $6.62 | 0 |
| 2024-07-30 | $3.90 | $6.62 | 0 |
| 2024-07-29 | $3.90 | $6.62 | 0 |
| 2024-07-26 | $3.90 | $6.62 | 0 |
| 2024-07-25 | $3.90 | $6.62 | 0 |
| 2024-07-24 | $3.90 | $6.62 | 0 |
| 2024-07-23 | $3.90 | $6.62 | 8,600 |
| 2024-07-22 | $3.90 | $6.62 | 0 |
| 2024-07-19 | $3.90 | $6.62 | 0 |
| 2024-07-18 | $3.90 | $6.62 | 0 |
| 2024-07-17 | $3.90 | $6.62 | 0 |
| 2024-07-16 | $3.90 | $6.62 | 0 |
| 2024-07-15 | $3.90 | $6.62 | 4,000 |
| 2024-07-12 | $3.91 | $6.64 | 600 |
| 2024-07-11 | $3.56 | $6.04 | 0 |
| 2024-07-10 | $3.56 | $6.04 | 0 |
| 2024-07-09 | $3.56 | $6.04 | 0 |
| 2024-07-08 | $3.56 | $6.04 | 100 |
| 2024-07-05 | $3.89 | $6.60 | 0 |
| 2024-07-03 | $3.89 | $6.60 | 0 |
| 2024-07-02 | $3.89 | $6.60 | 120,000 |
| 2024-07-01 | $3.89 | $6.60 | 300 |
| 2024-06-28 | $3.66 | $6.21 | 1,400 |
| 2024-06-27 | $3.70 | $6.28 | 0 |
| 2024-06-26 | $3.70 | $6.28 | 13,300 |
| 2024-06-25 | $3.70 | $6.28 | 0 |
| 2024-06-24 | $3.70 | $6.28 | 0 |
| 2024-06-21 | $3.70 | $6.28 | 800 |
| 2024-06-20 | $3.77 | $6.40 | 0 |
| 2024-06-18 | $3.77 | $6.40 | 0 |
| 2024-06-17 | $3.77 | $6.40 | 0 |
| 2024-06-14 | $3.77 | $6.40 | 63,400 |
| 2024-06-13 | $3.77 | $6.40 | 400 |
| 2024-06-12 | $3.84 | $6.52 | 4,600 |
| 2024-06-11 | $3.89 | $6.60 | 0 |
| 2024-06-10 | $3.89 | $6.60 | 0 |
| 2024-06-07 | $3.89 | $6.60 | 0 |
| 2024-06-06 | $3.89 | $6.60 | 0 |
| 2024-06-05 | $3.89 | $6.60 | 0 |
| 2024-06-04 | $3.89 | $6.60 | 0 |
| 2024-06-03 | $3.89 | $6.60 | 0 |
| 2024-05-31 | $3.89 | $6.60 | 100 |
| 2024-05-30 | $3.95 | $6.71 | 0 |
| 2024-05-29 | $3.95 | $6.71 | 11,300 |
| 2024-05-28 | $3.95 | $6.71 | 0 |
| 2024-05-24 | $3.95 | $6.71 | 0 |
| 2024-05-23 | $3.95 | $6.71 | 0 |
| 2024-05-22 | $3.95 | $6.71 | 500 |
| 2024-05-21 | $4.28 | $7.27 | 0 |
| 2024-05-20 | $4.28 | $7.27 | 0 |
| 2024-05-17 | $4.28 | $7.27 | 0 |
| 2024-05-16 | $4.28 | $7.27 | 5,700 |
| 2024-05-15 | $4.16 | $7.06 | 40,000 |
| 2024-05-14 | $4.16 | $7.06 | 800 |
| 2024-05-13 | $3.79 | $6.43 | 0 |
| 2024-05-10 | $3.79 | $6.43 | 0 |
| 2024-05-09 | $3.79 | $6.43 | 0 |
| 2024-05-08 | $3.79 | $6.43 | 0 |
| 2024-05-07 | $3.79 | $6.43 | 0 |
| 2024-05-06 | $3.79 | $6.43 | 0 |
| 2024-05-03 | $3.79 | $6.08 | 0 |
| 2024-05-02 | $3.79 | $6.08 | 0 |
| 2024-05-01 | $3.79 | $6.08 | 0 |
| 2024-04-30 | $3.79 | $6.08 | 0 |
| 2024-04-29 | $3.79 | $6.08 | 0 |
| 2024-04-26 | $3.79 | $6.08 | 0 |
| 2024-04-25 | $3.79 | $6.08 | 600 |
| 2024-04-24 | $3.58 | $5.74 | 8,200 |
| 2024-04-23 | $3.58 | $5.74 | 0 |
| 2024-04-22 | $3.58 | $5.74 | 0 |
| 2024-04-19 | $3.58 | $5.74 | 5,900 |
| 2024-04-18 | $3.58 | $5.74 | 0 |
| 2024-04-17 | $3.58 | $5.74 | 8,500 |
| 2024-04-16 | $3.74 | $6.00 | 0 |
| 2024-04-15 | $3.74 | $6.00 | 0 |
| 2024-04-12 | $3.74 | $6.00 | 600 |
| 2024-04-11 | $3.88 | $6.22 | 0 |
| 2024-04-10 | $3.88 | $6.22 | 0 |
| 2024-04-09 | $3.88 | $6.22 | 600 |
| 2024-04-08 | $3.94 | $6.32 | 1,000 |
| 2024-04-05 | $3.94 | $6.32 | 0 |
| 2024-04-04 | $3.94 | $6.32 | 0 |
| 2024-04-03 | $3.94 | $6.32 | 0 |
| 2024-04-02 | $3.94 | $6.32 | 108,000 |
| 2024-04-01 | $3.94 | $6.32 | 400 |
| 2024-03-28 | $3.90 | $6.25 | 45,100 |
| 2024-03-27 | $3.92 | $6.29 | 500 |
| 2024-03-26 | $3.75 | $6.01 | 0 |
| 2024-03-25 | $3.75 | $6.01 | 0 |
| 2024-03-22 | $3.75 | $6.01 | 2,000 |
| 2024-03-21 | $3.98 | $6.38 | 0 |
| 2024-03-20 | $3.98 | $6.38 | 126,300 |
| 2024-03-19 | $3.98 | $6.38 | 0 |
| 2024-03-18 | $3.98 | $6.38 | 0 |
| 2024-03-15 | $3.98 | $6.38 | 10,400 |
| 2024-03-14 | $3.98 | $6.38 | 17,100 |
| 2024-03-13 | $3.91 | $6.27 | 15,700 |
| 2024-03-12 | $4.12 | $6.61 | 1,400 |
| 2024-03-11 | $4.11 | $6.59 | 1,800 |
| 2024-03-08 | $4.11 | $6.59 | 300 |
| 2024-03-07 | $4.02 | $6.45 | 0 |
| 2024-03-06 | $4.02 | $6.45 | 0 |
| 2024-03-05 | $4.02 | $6.45 | 2,000 |
| 2024-03-04 | $3.92 | $6.29 | 2,900 |
| 2024-03-01 | $3.94 | $6.32 | 0 |
| 2024-02-29 | $3.94 | $6.32 | 0 |
| 2024-02-28 | $3.94 | $6.32 | 400 |
| 2024-02-27 | $3.95 | $6.33 | 44,400 |
| 2024-02-26 | $3.94 | $6.32 | 1,800 |
| 2024-02-23 | $4.09 | $6.56 | 1,097,400 |
| 2024-02-22 | $4.09 | $6.56 | 200 |
| 2024-02-21 | $3.98 | $6.38 | 14,300 |
| 2024-02-20 | $4.03 | $6.46 | 1,700 |
| 2024-02-16 | $4.04 | $6.48 | 2,200 |
| 2024-02-15 | $4.14 | $6.64 | 900 |
| 2024-02-14 | $3.93 | $6.30 | 300 |
| 2024-02-13 | $3.95 | $6.33 | 500 |
| 2024-02-12 | $4.11 | $6.59 | 700 |
| 2024-02-09 | $4.12 | $6.61 | 0 |
| 2024-02-08 | $4.12 | $6.61 | 2,000 |
| 2024-02-07 | $4.14 | $6.64 | 3,000 |
| 2024-02-06 | $4.38 | $7.02 | 0 |
| 2024-02-05 | $4.38 | $7.02 | 8,800 |
| 2024-02-02 | $4.39 | $7.04 | 0 |
| 2024-02-01 | $4.39 | $7.04 | 0 |
| 2024-01-31 | $4.39 | $7.04 | 6,200 |
| 2024-01-30 | $4.27 | $6.85 | 0 |
| 2024-01-29 | $4.27 | $6.85 | 700 |
| 2024-01-26 | $4.37 | $7.01 | 12,700 |
| 2024-01-25 | $4.50 | $7.22 | 1,500 |
| 2024-01-24 | $4.70 | $7.54 | 300 |
| 2024-01-23 | $4.54 | $7.28 | 200 |
| 2024-01-22 | $4.85 | $7.78 | 10,900 |
| 2024-01-19 | $4.85 | $7.78 | 0 |
| 2024-01-18 | $4.85 | $7.78 | 0 |
| 2024-01-17 | $4.85 | $7.78 | 0 |
| 2024-01-16 | $4.85 | $7.78 | 2,300 |
| 2024-01-12 | $5.01 | $8.03 | 0 |
| 2024-01-11 | $5.01 | $8.03 | 0 |
| 2024-01-10 | $5.01 | $8.03 | 200 |
| 2024-01-09 | $5.05 | $8.10 | 0 |
| 2024-01-08 | $5.05 | $8.10 | 0 |
| 2024-01-05 | $5.05 | $8.10 | 1,600 |
| 2024-01-04 | $4.99 | $8.00 | 2,200 |
| 2024-01-03 | $4.84 | $7.76 | 0 |
| 2024-01-02 | $4.84 | $7.76 | 400 |