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
- 2024-07-09 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 | $6.19 | $6.19 | 16,300 |
| 2024-12-30 | $6.05 | $6.05 | 49,000 |
| 2024-12-27 | $5.78 | $5.78 | 36,100 |
| 2024-12-26 | $5.50 | $5.50 | 28,600 |
| 2024-12-24 | $5.15 | $5.15 | 50,400 |
| 2024-12-23 | $4.99 | $4.99 | 11,900 |
| 2024-12-20 | $4.94 | $4.94 | 13,900 |
| 2024-12-19 | $4.70 | $4.70 | 4,000 |
| 2024-12-18 | $4.70 | $4.70 | 16,100 |
| 2024-12-17 | $4.79 | $4.79 | 14,500 |
| 2024-12-16 | $4.82 | $4.82 | 21,500 |
| 2024-12-13 | $4.27 | $4.27 | 35,500 |
| 2024-12-12 | $3.77 | $3.77 | 2,700 |
| 2024-12-11 | $3.80 | $3.80 | 12,900 |
| 2024-12-10 | $3.79 | $3.79 | 16,400 |
| 2024-12-09 | $3.83 | $3.83 | 10,400 |
| 2024-12-06 | $3.99 | $3.99 | 11,400 |
| 2024-12-05 | $3.98 | $3.98 | 11,500 |
| 2024-12-04 | $3.99 | $3.99 | 2,300 |
| 2024-12-03 | $4.30 | $4.30 | 5,300 |
| 2024-12-02 | $4.23 | $4.23 | 12,600 |
| 2024-11-29 | $4.28 | $4.28 | 4,600 |
| 2024-11-27 | $4.15 | $4.15 | 4,800 |
| 2024-11-26 | $3.84 | $3.84 | 3,100 |
| 2024-11-25 | $4.00 | $4.00 | 19,400 |
| 2024-11-22 | $3.90 | $3.90 | 10,000 |
| 2024-11-21 | $3.82 | $3.82 | 20,000 |
| 2024-11-20 | $4.20 | $4.20 | 8,400 |
| 2024-11-19 | $4.43 | $4.43 | 14,000 |
| 2024-11-18 | $4.33 | $4.33 | 3,000 |
| 2024-11-15 | $4.89 | $4.89 | 2,300 |
| 2024-11-14 | $4.83 | $4.83 | 3,200 |
| 2024-11-13 | $4.40 | $4.40 | 7,600 |
| 2024-11-12 | $5.00 | $5.00 | 10,400 |
| 2024-11-11 | $5.00 | $5.00 | 4,600 |
| 2024-11-08 | $5.00 | $5.00 | 3,900 |
| 2024-11-07 | $5.11 | $5.11 | 6,200 |
| 2024-11-06 | $4.83 | $4.83 | 2,200 |
| 2024-11-05 | $4.90 | $4.90 | 1,900 |
| 2024-11-04 | $5.01 | $5.01 | 6,900 |
| 2024-11-01 | $4.83 | $4.83 | 500 |
| 2024-10-31 | $4.63 | $4.63 | 3,800 |
| 2024-10-30 | $4.62 | $4.62 | 5,100 |
| 2024-10-29 | $4.75 | $4.75 | 29,300 |
| 2024-10-28 | $5.00 | $5.00 | 900 |
| 2024-10-25 | $5.00 | $5.00 | 3,800 |
| 2024-10-24 | $5.05 | $5.05 | 800 |
| 2024-10-23 | $5.04 | $5.04 | 1,800 |
| 2024-10-22 | $5.10 | $5.10 | 600 |
| 2024-10-21 | $5.16 | $5.16 | 5,400 |
| 2024-10-18 | $5.22 | $5.22 | 3,700 |
| 2024-10-17 | $5.00 | $5.00 | 3,600 |
| 2024-10-16 | $5.10 | $5.10 | 4,300 |
| 2024-10-15 | $4.65 | $4.65 | 10,200 |
| 2024-10-14 | $4.75 | $4.75 | 20,500 |
| 2024-10-11 | $4.77 | $4.77 | 4,700 |
| 2024-10-10 | $4.99 | $4.99 | 2,600 |
| 2024-10-09 | $4.63 | $4.63 | 3,100 |
| 2024-10-08 | $5.05 | $5.05 | 4,000 |
| 2024-10-07 | $4.90 | $4.90 | 4,900 |
| 2024-10-04 | $5.00 | $5.00 | 5,400 |
| 2024-10-03 | $4.47 | $4.47 | 3,600 |
| 2024-10-02 | $5.00 | $5.00 | 11,200 |
| 2024-10-01 | $4.62 | $4.62 | 33,400 |
| 2024-09-30 | $5.27 | $5.27 | 32,100 |
| 2024-09-27 | $5.11 | $5.11 | 16,700 |
| 2024-09-26 | $4.87 | $4.87 | 20,100 |
| 2024-09-25 | $4.65 | $4.65 | 7,600 |
| 2024-09-24 | $4.25 | $4.25 | 10,900 |
| 2024-09-23 | $4.25 | $4.25 | 22,000 |
| 2024-09-20 | $3.80 | $3.80 | 3,100 |
| 2024-09-19 | $3.80 | $3.80 | 5,400 |
| 2024-09-18 | $3.70 | $3.70 | 8,300 |
| 2024-09-17 | $3.23 | $3.23 | 19,100 |
| 2024-09-16 | $3.18 | $3.18 | 23,400 |
| 2024-09-13 | $3.70 | $3.70 | 3,400 |
| 2024-09-12 | $3.70 | $3.70 | 3,200 |
| 2024-09-11 | $3.70 | $3.70 | 11,900 |
| 2024-09-10 | $3.75 | $3.75 | 2,700 |
| 2024-09-09 | $3.84 | $3.84 | 6,300 |
| 2024-09-06 | $3.90 | $3.90 | 6,700 |
| 2024-09-05 | $3.88 | $3.88 | 4,300 |
| 2024-09-04 | $3.94 | $3.94 | 11,600 |
| 2024-09-03 | $3.90 | $3.90 | 8,100 |
| 2024-08-30 | $4.44 | $4.44 | 6,200 |
| 2024-08-29 | $4.25 | $4.25 | 3,500 |
| 2024-08-28 | $4.25 | $4.25 | 5,700 |
| 2024-08-27 | $4.12 | $4.12 | 9,300 |
| 2024-08-26 | $4.25 | $4.25 | 4,300 |
| 2024-08-23 | $4.20 | $4.20 | 16,500 |
| 2024-08-22 | $4.07 | $4.07 | 25,600 |
| 2024-08-21 | $3.75 | $3.75 | 5,700 |
| 2024-08-20 | $3.73 | $3.73 | 20,100 |
| 2024-08-19 | $3.75 | $3.75 | 7,200 |
| 2024-08-16 | $3.78 | $3.78 | 30,900 |
| 2024-08-15 | $3.98 | $3.98 | 25,000 |
| 2024-08-14 | $3.96 | $3.96 | 5,600 |
| 2024-08-13 | $3.82 | $3.82 | 11,100 |
| 2024-08-12 | $3.83 | $3.83 | 2,700 |
| 2024-08-09 | $3.90 | $3.90 | 6,800 |
| 2024-08-08 | $4.20 | $4.20 | 18,500 |
| 2024-08-07 | $4.10 | $4.10 | 3,900 |
| 2024-08-06 | $4.05 | $4.05 | 4,300 |
| 2024-08-05 | $4.00 | $4.00 | 13,300 |
| 2024-08-02 | $4.07 | $4.07 | 6,900 |
| 2024-08-01 | $4.05 | $4.05 | 13,300 |
| 2024-07-31 | $4.14 | $4.14 | 40,900 |
| 2024-07-30 | $3.90 | $3.90 | 15,300 |
| 2024-07-29 | $3.85 | $3.85 | 19,500 |
| 2024-07-26 | $3.90 | $3.90 | 10,300 |
| 2024-07-25 | $3.53 | $3.53 | 7,600 |
| 2024-07-24 | $3.30 | $3.30 | 47,000 |
| 2024-07-23 | $3.94 | $3.94 | 7,600 |
| 2024-07-22 | $3.87 | $3.87 | 64,500 |
| 2024-07-19 | $3.80 | $3.80 | 32,100 |
| 2024-07-18 | $3.65 | $3.65 | 7,700 |
| 2024-07-17 | $3.50 | $3.50 | 13,400 |
| 2024-07-16 | $3.49 | $3.49 | 26,100 |
| 2024-07-15 | $3.80 | $3.80 | 83,500 |
| 2024-07-12 | $4.95 | $4.95 | 32,200 |
| 2024-07-11 | $4.99 | $4.99 | 106,500 |
| 2024-07-10 | $4.05 | $4.05 | 69,200 |
| 2024-07-09 | $3.30 | $3.30 | 186,900 |