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
- 2007-10-01 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 | $9.50 | $10.03 | 6,169 |
| 2024-12-30 | $9.75 | $10.30 | 16,158 |
| 2024-12-27 | $9.05 | $9.56 | 7,704 |
| 2024-12-26 | $9.00 | $9.51 | 0 |
| 2024-12-24 | $9.00 | $9.51 | 29,536 |
| 2024-12-23 | $9.79 | $10.34 | 39,333 |
| 2024-12-20 | $9.00 | $9.51 | 356,299 |
| 2024-12-19 | $9.08 | $9.59 | 3,003 |
| 2024-12-18 | $8.95 | $9.45 | 843,576 |
| 2024-12-17 | $9.05 | $9.56 | 403 |
| 2024-12-16 | $9.05 | $9.56 | 3,510 |
| 2024-12-13 | $9.10 | $9.61 | 183,181 |
| 2024-12-12 | $8.90 | $9.40 | 10,221 |
| 2024-12-11 | $9.00 | $9.51 | 10,677 |
| 2024-12-10 | $8.96 | $9.46 | 8,960 |
| 2024-12-09 | $8.60 | $9.08 | 5,238 |
| 2024-12-06 | $8.60 | $9.08 | 157,486 |
| 2024-12-05 | $8.29 | $8.76 | 6,661 |
| 2024-12-04 | $8.15 | $8.61 | 100 |
| 2024-12-03 | $8.22 | $8.68 | 851 |
| 2024-12-02 | $8.19 | $8.65 | 1,230 |
| 2024-11-29 | $8.46 | $8.93 | 13,880 |
| 2024-11-27 | $8.25 | $8.71 | 0 |
| 2024-11-26 | $8.25 | $8.71 | 1,006 |
| 2024-11-25 | $8.25 | $8.71 | 68,356 |
| 2024-11-22 | $8.13 | $8.59 | 18,048 |
| 2024-11-21 | $8.00 | $8.45 | 24,732 |
| 2024-11-20 | $8.00 | $8.45 | 11,536 |
| 2024-11-19 | $8.27 | $8.73 | 8,582 |
| 2024-11-18 | $8.20 | $8.66 | 1,566 |
| 2024-11-15 | $7.60 | $8.03 | 42,002 |
| 2024-11-14 | $7.68 | $8.11 | 5,466 |
| 2024-11-13 | $7.80 | $8.24 | 28,191 |
| 2024-11-12 | $7.84 | $8.28 | 196,696 |
| 2024-11-11 | $7.73 | $8.16 | 20,129 |
| 2024-11-08 | $7.15 | $7.55 | 99,653 |
| 2024-11-07 | $6.83 | $7.21 | 43,825 |
| 2024-11-06 | $6.46 | $6.82 | 139,314 |
| 2024-11-05 | $3.74 | $3.95 | 16,318 |
| 2024-11-04 | $3.61 | $3.81 | 8,190 |
| 2024-11-01 | $3.52 | $3.72 | 4,290 |
| 2024-10-31 | $3.76 | $3.97 | 4,900 |
| 2024-10-30 | $3.71 | $3.92 | 9,800 |
| 2024-10-29 | $3.80 | $4.01 | 11,750 |
| 2024-10-28 | $3.78 | $3.99 | 34,141 |
| 2024-10-25 | $4.04 | $4.27 | 13,010 |
| 2024-10-24 | $4.09 | $4.32 | 0 |
| 2024-10-23 | $4.09 | $4.32 | 6,309 |
| 2024-10-22 | $4.10 | $4.33 | 11,146 |
| 2024-10-21 | $4.03 | $4.26 | 21,960 |
| 2024-10-18 | $3.95 | $4.17 | 0 |
| 2024-10-17 | $3.95 | $4.17 | 4,445 |
| 2024-10-16 | $3.80 | $4.01 | 7,658 |
| 2024-10-15 | $4.00 | $4.22 | 3,550 |
| 2024-10-14 | $3.89 | $4.11 | 14,224 |
| 2024-10-11 | $3.72 | $3.93 | 6,820 |
| 2024-10-10 | $3.35 | $3.54 | 13,613 |
| 2024-10-09 | $3.00 | $3.17 | 0 |
| 2024-10-08 | $3.00 | $3.17 | 7,100 |
| 2024-10-07 | $3.24 | $3.42 | 22,350 |
| 2024-10-04 | $3.05 | $3.22 | 795 |
| 2024-10-03 | $3.08 | $3.25 | 0 |
| 2024-10-02 | $3.08 | $3.25 | 6,200 |
| 2024-10-01 | $3.27 | $3.45 | 0 |
| 2024-09-30 | $3.27 | $3.45 | 763,661 |
| 2024-09-27 | $3.15 | $3.33 | 13,882 |
| 2024-09-26 | $3.07 | $3.24 | 10,100 |
| 2024-09-25 | $3.25 | $3.43 | 80,230 |
| 2024-09-24 | $3.19 | $3.37 | 700 |
| 2024-09-23 | $3.10 | $3.27 | 119,600 |
| 2024-09-20 | $3.00 | $3.17 | 500 |
| 2024-09-19 | $3.00 | $3.17 | 139,914 |
| 2024-09-18 | $3.20 | $3.38 | 0 |
| 2024-09-17 | $3.20 | $3.38 | 6,943 |
| 2024-09-16 | $3.25 | $3.43 | 9,976 |
| 2024-09-13 | $3.10 | $3.27 | 981 |
| 2024-09-12 | $3.18 | $3.36 | 8,088 |
| 2024-09-11 | $3.10 | $3.27 | 8,031 |
| 2024-09-10 | $3.35 | $3.54 | 0 |
| 2024-09-09 | $3.35 | $3.54 | 4,500 |
| 2024-09-06 | $3.24 | $3.42 | 19,050 |
| 2024-09-05 | $3.08 | $3.25 | 0 |
| 2024-09-04 | $3.08 | $3.25 | 1,965 |
| 2024-09-03 | $3.08 | $3.25 | 100 |
| 2024-08-30 | $3.06 | $3.23 | 1,000 |
| 2024-08-29 | $2.94 | $3.10 | 1,938 |
| 2024-08-28 | $3.06 | $3.23 | 6,908 |
| 2024-08-27 | $3.07 | $3.24 | 5,996 |
| 2024-08-26 | $3.09 | $3.26 | 200 |
| 2024-08-23 | $3.05 | $3.22 | 2,545 |
| 2024-08-22 | $3.05 | $3.22 | 9,001 |
| 2024-08-21 | $3.17 | $3.35 | 200 |
| 2024-08-20 | $2.84 | $3.00 | 13,349 |
| 2024-08-19 | $2.72 | $2.87 | 2,100 |
| 2024-08-16 | $2.89 | $3.05 | 1,611 |
| 2024-08-15 | $2.82 | $2.98 | 205 |
| 2024-08-14 | $2.95 | $3.12 | 900 |
| 2024-08-13 | $2.85 | $3.01 | 201 |
| 2024-08-12 | $3.10 | $3.27 | 0 |
| 2024-08-09 | $3.10 | $3.27 | 3,001 |
| 2024-08-08 | $3.00 | $3.17 | 5,795 |
| 2024-08-07 | $3.14 | $3.32 | 2,195 |
| 2024-08-06 | $2.86 | $3.02 | 0 |
| 2024-08-05 | $2.86 | $3.02 | 200 |
| 2024-08-02 | $3.16 | $3.34 | 3,400 |
| 2024-08-01 | $3.11 | $3.28 | 18,119 |
| 2024-07-31 | $3.65 | $3.86 | 2,008 |
| 2024-07-30 | $3.59 | $3.79 | 225 |
| 2024-07-29 | $3.47 | $3.67 | 151 |
| 2024-07-26 | $3.48 | $3.68 | 701 |
| 2024-07-25 | $3.60 | $3.80 | 6,202 |
| 2024-07-24 | $3.88 | $4.10 | 4,600 |
| 2024-07-23 | $3.71 | $3.92 | 1,909 |
| 2024-07-22 | $3.73 | $3.93 | 1,129 |
| 2024-07-19 | $4.00 | $4.22 | 0 |
| 2024-07-18 | $4.00 | $4.22 | 14,267 |
| 2024-07-17 | $4.10 | $4.33 | 92,812 |
| 2024-07-16 | $4.05 | $4.28 | 410,454 |
| 2024-07-15 | $4.15 | $4.38 | 18,503 |
| 2024-07-12 | $4.00 | $4.22 | 0 |
| 2024-07-11 | $4.00 | $4.22 | 3,900 |
| 2024-07-10 | $4.03 | $4.26 | 234 |
| 2024-07-09 | $3.90 | $4.12 | 8,325 |
| 2024-07-08 | $3.84 | $4.06 | 8,847 |
| 2024-07-05 | $4.04 | $4.27 | 495 |
| 2024-07-03 | $4.00 | $4.22 | 7,109 |
| 2024-07-02 | $4.02 | $4.25 | 4,501 |
| 2024-07-01 | $4.05 | $4.28 | 2,370 |
| 2024-06-28 | $4.00 | $4.22 | 7,200 |
| 2024-06-27 | $3.70 | $3.91 | 3,200 |
| 2024-06-26 | $3.57 | $3.77 | 600 |
| 2024-06-25 | $3.50 | $3.70 | 5,600 |
| 2024-06-24 | $3.50 | $3.70 | 4,744 |
| 2024-06-21 | $3.55 | $3.75 | 5,700 |
| 2024-06-20 | $3.57 | $3.77 | 16,001 |
| 2024-06-18 | $3.62 | $3.83 | 2,000 |
| 2024-06-17 | $3.61 | $3.81 | 0 |
| 2024-06-14 | $3.61 | $3.81 | 7,500 |
| 2024-06-13 | $3.80 | $4.01 | 5,300 |
| 2024-06-12 | $3.85 | $4.07 | 2,483 |
| 2024-06-11 | $3.82 | $4.03 | 2,000 |
| 2024-06-10 | $4.02 | $4.25 | 6,200 |
| 2024-06-07 | $3.86 | $4.08 | 0 |
| 2024-06-06 | $3.86 | $4.08 | 0 |
| 2024-06-05 | $3.86 | $4.08 | 1,918 |
| 2024-06-04 | $4.04 | $4.27 | 5,860 |
| 2024-06-03 | $4.04 | $4.27 | 25,711 |
| 2024-05-31 | $4.00 | $4.22 | 2,600 |
| 2024-05-30 | $3.90 | $4.12 | 12,900 |
| 2024-05-29 | $3.75 | $3.96 | 1,563 |
| 2024-05-28 | $3.75 | $3.96 | 4,639 |
| 2024-05-24 | $3.52 | $3.72 | 3,000 |
| 2024-05-23 | $3.75 | $3.96 | 16,300 |
| 2024-05-22 | $3.76 | $3.97 | 200 |
| 2024-05-21 | $3.61 | $3.81 | 4,192 |
| 2024-05-20 | $3.70 | $3.91 | 8,633 |
| 2024-05-17 | $3.40 | $3.59 | 18,296 |
| 2024-05-16 | $3.40 | $3.59 | 6,017 |
| 2024-05-15 | $3.39 | $3.58 | 0 |
| 2024-05-14 | $3.39 | $3.58 | 0 |
| 2024-05-13 | $3.39 | $3.58 | 16,984 |
| 2024-05-10 | $3.39 | $3.58 | 1,225 |
| 2024-05-09 | $3.32 | $3.51 | 4,955 |
| 2024-05-08 | $3.33 | $3.52 | 1,704 |
| 2024-05-07 | $3.19 | $3.37 | 0 |
| 2024-05-06 | $3.19 | $3.37 | 0 |
| 2024-05-03 | $3.19 | $3.37 | 0 |
| 2024-05-02 | $3.19 | $3.37 | 2,600 |
| 2024-05-01 | $3.27 | $3.45 | 670 |
| 2024-04-30 | $3.25 | $3.43 | 0 |
| 2024-04-29 | $3.25 | $3.43 | 1,000 |
| 2024-04-26 | $3.25 | $3.43 | 0 |
| 2024-04-25 | $3.25 | $3.43 | 6,010 |
| 2024-04-24 | $3.25 | $3.43 | 1,000 |
| 2024-04-23 | $3.18 | $3.36 | 0 |
| 2024-04-22 | $3.18 | $3.36 | 800 |
| 2024-04-19 | $3.18 | $3.36 | 7,365 |
| 2024-04-18 | $3.10 | $3.27 | 3,000 |
| 2024-04-17 | $3.08 | $3.25 | 44,761 |
| 2024-04-16 | $3.04 | $3.21 | 0 |
| 2024-04-15 | $3.04 | $3.21 | 520 |
| 2024-04-12 | $3.07 | $3.25 | 780 |
| 2024-04-11 | $3.16 | $3.34 | 0 |
| 2024-04-10 | $3.16 | $3.34 | 5,200 |
| 2024-04-09 | $3.16 | $3.34 | 9,373 |
| 2024-04-08 | $3.05 | $3.22 | 880 |
| 2024-04-05 | $3.07 | $3.24 | 1,675 |
| 2024-04-04 | $3.05 | $3.22 | 200 |
| 2024-04-03 | $3.10 | $3.27 | 4,400 |
| 2024-04-02 | $3.17 | $3.35 | 100 |
| 2024-04-01 | $3.15 | $3.33 | 0 |
| 2024-03-28 | $3.15 | $3.33 | 250 |
| 2024-03-27 | $3.15 | $3.33 | 5,595 |
| 2024-03-26 | $3.11 | $3.28 | 6,023 |
| 2024-03-25 | $3.38 | $3.57 | 1,060 |
| 2024-03-22 | $3.40 | $3.59 | 0 |
| 2024-03-21 | $3.40 | $3.59 | 3,333 |
| 2024-03-20 | $3.38 | $3.57 | 17,201 |
| 2024-03-19 | $3.43 | $3.62 | 0 |
| 2024-03-18 | $3.43 | $3.62 | 0 |
| 2024-03-15 | $3.43 | $3.62 | 3,519 |
| 2024-03-14 | $3.11 | $3.28 | 5,299 |
| 2024-03-13 | $3.25 | $3.43 | 450 |
| 2024-03-12 | $3.31 | $3.50 | 4,400 |
| 2024-03-11 | $3.43 | $3.62 | 1,258 |
| 2024-03-08 | $3.37 | $3.56 | 11,480 |
| 2024-03-07 | $3.23 | $3.41 | 6,208 |
| 2024-03-06 | $3.04 | $3.21 | 37,500 |
| 2024-03-05 | $2.91 | $3.07 | 70,811 |
| 2024-03-04 | $2.85 | $3.01 | 0 |
| 2024-03-01 | $2.85 | $3.01 | 0 |
| 2024-02-29 | $2.85 | $3.01 | 0 |
| 2024-02-28 | $2.85 | $3.01 | 0 |
| 2024-02-27 | $2.85 | $3.01 | 0 |
| 2024-02-26 | $2.85 | $3.01 | 82,995 |
| 2024-02-23 | $2.94 | $3.11 | 3,500 |
| 2024-02-22 | $2.89 | $3.05 | 105,000 |
| 2024-02-21 | $2.85 | $3.01 | 0 |
| 2024-02-20 | $2.85 | $3.01 | 234 |
| 2024-02-16 | $2.85 | $3.01 | 181 |
| 2024-02-15 | $2.95 | $3.12 | 900 |
| 2024-02-14 | $2.90 | $3.06 | 11,365 |
| 2024-02-13 | $2.73 | $2.88 | 935 |
| 2024-02-12 | $2.66 | $2.80 | 0 |
| 2024-02-09 | $2.66 | $2.80 | 0 |
| 2024-02-08 | $2.66 | $2.80 | 2,314 |
| 2024-02-07 | $2.75 | $2.90 | 3,400 |
| 2024-02-06 | $2.85 | $3.01 | 500 |
| 2024-02-05 | $2.90 | $3.06 | 0 |
| 2024-02-02 | $2.90 | $3.06 | 2,000 |
| 2024-02-01 | $2.95 | $3.12 | 0 |
| 2024-01-31 | $2.95 | $3.12 | 35,950 |
| 2024-01-30 | $3.08 | $3.25 | 338 |
| 2024-01-29 | $3.10 | $3.27 | 0 |
| 2024-01-26 | $3.10 | $3.27 | 8,807 |
| 2024-01-25 | $3.17 | $3.35 | 100 |
| 2024-01-24 | $3.40 | $3.59 | 620 |
| 2024-01-23 | $3.15 | $3.33 | 1,600 |
| 2024-01-22 | $3.25 | $3.43 | 14,252 |
| 2024-01-19 | $3.00 | $3.17 | 75,649 |
| 2024-01-18 | $2.83 | $2.98 | 4,927 |
| 2024-01-17 | $2.79 | $2.94 | 19,150 |
| 2024-01-16 | $2.55 | $2.69 | 36,520 |
| 2024-01-12 | $2.55 | $2.69 | 21,023 |
| 2024-01-11 | $2.55 | $2.69 | 2,115 |
| 2024-01-10 | $2.50 | $2.64 | 5,300 |
| 2024-01-09 | $2.42 | $2.56 | 500 |
| 2024-01-08 | $2.44 | $2.58 | 100 |
| 2024-01-05 | $2.33 | $2.46 | 1,500 |
| 2024-01-04 | $2.44 | $2.58 | 1,200 |
| 2024-01-03 | $2.43 | $2.57 | 27,698 |
| 2024-01-02 | $2.44 | $2.58 | 300,748 |