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
- 2010-07-01 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 | $9.12 | $9.12 | 1,800 |
| 2024-12-30 | $9.48 | $9.48 | 500 |
| 2024-12-27 | $9.45 | $9.45 | 0 |
| 2024-12-26 | $9.45 | $9.45 | 5,000 |
| 2024-12-24 | $9.32 | $9.32 | 3,400 |
| 2024-12-23 | $9.37 | $9.37 | 15,000 |
| 2024-12-20 | $9.25 | $9.25 | 600 |
| 2024-12-19 | $9.15 | $9.15 | 2,000 |
| 2024-12-18 | $9.19 | $9.19 | 871,400 |
| 2024-12-17 | $9.05 | $9.05 | 15,200 |
| 2024-12-16 | $9.00 | $9.00 | 100 |
| 2024-12-13 | $8.95 | $8.95 | 0 |
| 2024-12-12 | $8.95 | $8.95 | 0 |
| 2024-12-11 | $8.95 | $8.95 | 100 |
| 2024-12-10 | $8.85 | $8.85 | 3,600 |
| 2024-12-09 | $8.50 | $8.50 | 4,600 |
| 2024-12-06 | $8.45 | $8.45 | 10,800 |
| 2024-12-05 | $8.44 | $8.44 | 0 |
| 2024-12-04 | $8.44 | $8.44 | 0 |
| 2024-12-03 | $8.44 | $8.44 | 0 |
| 2024-12-02 | $8.44 | $8.44 | 0 |
| 2024-11-29 | $8.44 | $8.44 | 14,500 |
| 2024-11-27 | $8.37 | $8.37 | 0 |
| 2024-11-26 | $8.37 | $8.37 | 4,200 |
| 2024-11-25 | $8.35 | $8.35 | 13,000 |
| 2024-11-22 | $8.09 | $8.09 | 9,000 |
| 2024-11-21 | $8.20 | $8.20 | 4,300 |
| 2024-11-20 | $8.00 | $8.00 | 22,500 |
| 2024-11-19 | $8.30 | $8.30 | 28,200 |
| 2024-11-18 | $8.00 | $8.00 | 4,000 |
| 2024-11-15 | $7.65 | $7.65 | 267,500 |
| 2024-11-14 | $7.65 | $7.65 | 300 |
| 2024-11-13 | $7.70 | $7.70 | 18,800 |
| 2024-11-12 | $7.92 | $7.92 | 513,000 |
| 2024-11-11 | $7.50 | $7.50 | 23,600 |
| 2024-11-08 | $7.00 | $7.00 | 8,900 |
| 2024-11-07 | $6.94 | $6.94 | 22,600 |
| 2024-11-06 | $6.43 | $6.43 | 143,100 |
| 2024-11-05 | $3.67 | $3.67 | 12,700 |
| 2024-11-04 | $3.52 | $3.52 | 28,700 |
| 2024-11-01 | $3.55 | $3.55 | 700 |
| 2024-10-31 | $3.68 | $3.68 | 10,800 |
| 2024-10-30 | $3.62 | $3.62 | 300 |
| 2024-10-29 | $3.70 | $3.70 | 6,600 |
| 2024-10-28 | $3.70 | $3.70 | 0 |
| 2024-10-25 | $3.70 | $3.70 | 9,700 |
| 2024-10-24 | $3.95 | $3.95 | 0 |
| 2024-10-23 | $3.95 | $3.95 | 0 |
| 2024-10-22 | $3.95 | $3.95 | 500 |
| 2024-10-21 | $3.79 | $3.79 | 300 |
| 2024-10-18 | $3.68 | $3.68 | 400 |
| 2024-10-17 | $3.66 | $3.66 | 0 |
| 2024-10-16 | $3.66 | $3.66 | 301,200 |
| 2024-10-15 | $3.65 | $3.65 | 0 |
| 2024-10-14 | $3.65 | $3.65 | 16,800 |
| 2024-10-11 | $3.50 | $3.50 | 0 |
| 2024-10-10 | $3.50 | $3.50 | 12,300 |
| 2024-10-09 | $3.25 | $3.25 | 0 |
| 2024-10-08 | $3.25 | $3.25 | 500 |
| 2024-10-07 | $3.00 | $3.00 | 196,900 |
| 2024-10-04 | $3.13 | $3.13 | 0 |
| 2024-10-03 | $3.13 | $3.13 | 0 |
| 2024-10-02 | $3.13 | $3.13 | 1,600 |
| 2024-10-01 | $3.15 | $3.15 | 100 |
| 2024-09-30 | $2.96 | $2.96 | 0 |
| 2024-09-27 | $2.96 | $2.96 | 300 |
| 2024-09-26 | $2.98 | $2.98 | 485,800 |
| 2024-09-25 | $3.14 | $3.14 | 351,200 |
| 2024-09-24 | $3.05 | $3.05 | 4,000 |
| 2024-09-23 | $3.17 | $3.17 | 0 |
| 2024-09-20 | $3.17 | $3.17 | 0 |
| 2024-09-19 | $3.17 | $3.17 | 600 |
| 2024-09-18 | $3.17 | $3.17 | 0 |
| 2024-09-17 | $3.17 | $3.17 | 1,000 |
| 2024-09-16 | $3.30 | $3.30 | 0 |
| 2024-09-13 | $3.30 | $3.30 | 500 |
| 2024-09-12 | $3.14 | $3.14 | 400,700 |
| 2024-09-11 | $3.20 | $3.20 | 22,900 |
| 2024-09-10 | $3.55 | $3.55 | 850,200 |
| 2024-09-09 | $3.65 | $3.65 | 425,400 |
| 2024-09-06 | $3.20 | $3.20 | 0 |
| 2024-09-05 | $3.20 | $3.20 | 0 |
| 2024-09-04 | $3.20 | $3.20 | 0 |
| 2024-09-03 | $3.20 | $3.20 | 0 |
| 2024-08-30 | $3.20 | $3.20 | 0 |
| 2024-08-29 | $3.20 | $3.20 | 0 |
| 2024-08-28 | $3.20 | $3.20 | 0 |
| 2024-08-27 | $3.20 | $3.20 | 0 |
| 2024-08-26 | $3.20 | $3.20 | 0 |
| 2024-08-23 | $3.20 | $3.20 | 2,500 |
| 2024-08-22 | $3.10 | $3.10 | 100 |
| 2024-08-21 | $3.07 | $3.07 | 600 |
| 2024-08-20 | $3.05 | $3.05 | 500 |
| 2024-08-19 | $2.95 | $2.95 | 260,500 |
| 2024-08-16 | $3.15 | $3.15 | 0 |
| 2024-08-15 | $3.15 | $3.15 | 9,600 |
| 2024-08-14 | $3.18 | $3.18 | 1,100 |
| 2024-08-13 | $3.47 | $3.47 | 0 |
| 2024-08-12 | $3.47 | $3.47 | 0 |
| 2024-08-09 | $3.47 | $3.47 | 0 |
| 2024-08-08 | $3.47 | $3.47 | 900 |
| 2024-08-07 | $3.48 | $3.48 | 8,900 |
| 2024-08-06 | $3.53 | $3.53 | 0 |
| 2024-08-05 | $3.53 | $3.53 | 1,600 |
| 2024-08-02 | $3.92 | $3.92 | 100 |
| 2024-08-01 | $3.23 | $3.23 | 200 |
| 2024-07-31 | $4.11 | $4.11 | 0 |
| 2024-07-30 | $4.11 | $4.11 | 0 |
| 2024-07-29 | $4.11 | $4.11 | 0 |
| 2024-07-26 | $4.11 | $4.11 | 0 |
| 2024-07-25 | $4.11 | $4.11 | 0 |
| 2024-07-24 | $4.11 | $4.11 | 0 |
| 2024-07-23 | $4.11 | $4.11 | 0 |
| 2024-07-22 | $4.11 | $4.11 | 0 |
| 2024-07-19 | $4.11 | $4.11 | 100 |
| 2024-07-18 | $4.20 | $4.20 | 0 |
| 2024-07-17 | $4.20 | $4.20 | 28,400 |
| 2024-07-16 | $4.20 | $4.20 | 12,500 |
| 2024-07-15 | $4.21 | $4.21 | 5,900 |
| 2024-07-12 | $4.05 | $4.05 | 2,500 |
| 2024-07-11 | $3.90 | $3.90 | 400 |
| 2024-07-10 | $4.05 | $4.05 | 0 |
| 2024-07-09 | $4.05 | $4.05 | 5,000 |
| 2024-07-08 | $4.15 | $4.15 | 0 |
| 2024-07-05 | $4.15 | $4.15 | 0 |
| 2024-07-03 | $4.15 | $4.15 | 0 |
| 2024-07-02 | $4.15 | $4.15 | 1,800 |
| 2024-07-01 | $4.10 | $4.10 | 500 |
| 2024-06-28 | $4.05 | $4.05 | 1,800 |
| 2024-06-27 | $3.84 | $3.84 | 500 |
| 2024-06-26 | $3.83 | $3.83 | 778,600 |
| 2024-06-25 | $3.84 | $3.84 | 2,900 |
| 2024-06-24 | $3.85 | $3.85 | 500 |
| 2024-06-21 | $3.80 | $3.80 | 800 |
| 2024-06-20 | $3.82 | $3.82 | 790,400 |
| 2024-06-18 | $3.85 | $3.85 | 0 |
| 2024-06-17 | $3.85 | $3.85 | 0 |
| 2024-06-14 | $3.85 | $3.85 | 0 |
| 2024-06-13 | $3.85 | $3.85 | 1,000 |
| 2024-06-12 | $3.80 | $3.80 | 4,800 |
| 2024-06-11 | $3.90 | $3.90 | 2,500 |
| 2024-06-10 | $4.00 | $4.00 | 0 |
| 2024-06-07 | $4.00 | $4.00 | 1,200 |
| 2024-06-06 | $4.03 | $4.03 | 0 |
| 2024-06-05 | $4.03 | $4.03 | 1,200 |
| 2024-06-04 | $4.05 | $4.05 | 0 |
| 2024-06-03 | $4.05 | $4.05 | 50,400 |
| 2024-05-31 | $4.00 | $4.00 | 75,000 |
| 2024-05-30 | $3.90 | $3.90 | 13,200 |
| 2024-05-29 | $3.80 | $3.80 | 1,000 |
| 2024-05-28 | $3.75 | $3.75 | 6,500 |
| 2024-05-24 | $3.75 | $3.75 | 300,600 |
| 2024-05-23 | $3.75 | $3.75 | 31,900 |
| 2024-05-22 | $3.69 | $3.69 | 100 |
| 2024-05-21 | $3.69 | $3.69 | 2,400 |
| 2024-05-20 | $3.68 | $3.68 | 493,600 |
| 2024-05-17 | $3.40 | $3.40 | 700 |
| 2024-05-16 | $3.37 | $3.37 | 0 |
| 2024-05-15 | $3.37 | $3.37 | 0 |
| 2024-05-14 | $3.37 | $3.37 | 5,100 |
| 2024-05-13 | $3.35 | $3.35 | 0 |
| 2024-05-10 | $3.35 | $3.35 | 0 |
| 2024-05-09 | $3.35 | $3.35 | 500 |
| 2024-05-08 | $3.29 | $3.29 | 1,300 |
| 2024-05-07 | $3.26 | $3.26 | 500 |
| 2024-05-06 | $3.19 | $3.19 | 0 |
| 2024-05-03 | $3.19 | $3.19 | 600 |
| 2024-05-02 | $3.21 | $3.21 | 0 |
| 2024-05-01 | $3.21 | $3.21 | 0 |
| 2024-04-30 | $3.21 | $3.21 | 500 |
| 2024-04-29 | $3.21 | $3.21 | 300 |
| 2024-04-26 | $3.24 | $3.24 | 0 |
| 2024-04-25 | $3.24 | $3.24 | 0 |
| 2024-04-24 | $3.24 | $3.24 | 0 |
| 2024-04-23 | $3.24 | $3.24 | 1,500 |
| 2024-04-22 | $3.24 | $3.24 | 0 |
| 2024-04-19 | $3.24 | $3.24 | 102,300 |
| 2024-04-18 | $3.24 | $3.24 | 500 |
| 2024-04-17 | $3.25 | $3.25 | 0 |
| 2024-04-16 | $3.25 | $3.25 | 400 |
| 2024-04-15 | $3.15 | $3.15 | 2,600 |
| 2024-04-12 | $3.26 | $3.26 | 1,300 |
| 2024-04-11 | $3.17 | $3.17 | 0 |
| 2024-04-10 | $3.17 | $3.17 | 500 |
| 2024-04-09 | $3.01 | $3.01 | 2,200 |
| 2024-04-08 | $3.00 | $3.00 | 2,800 |
| 2024-04-05 | $3.15 | $3.15 | 500 |
| 2024-04-04 | $3.00 | $3.00 | 800 |
| 2024-04-03 | $3.00 | $3.00 | 1,500 |
| 2024-04-02 | $3.24 | $3.24 | 0 |
| 2024-04-01 | $3.24 | $3.24 | 500 |
| 2024-03-28 | $3.20 | $3.20 | 6,700 |
| 2024-03-27 | $3.24 | $3.24 | 1,500 |
| 2024-03-26 | $3.23 | $3.23 | 5,500 |
| 2024-03-25 | $3.32 | $3.32 | 0 |
| 2024-03-22 | $3.32 | $3.32 | 2,700 |
| 2024-03-21 | $3.37 | $3.37 | 1,500 |
| 2024-03-20 | $3.35 | $3.35 | 2,300 |
| 2024-03-19 | $3.33 | $3.33 | 300 |
| 2024-03-18 | $3.29 | $3.29 | 0 |
| 2024-03-15 | $3.29 | $3.29 | 1,200 |
| 2024-03-14 | $3.33 | $3.33 | 300 |
| 2024-03-13 | $3.33 | $3.33 | 800 |
| 2024-03-12 | $3.41 | $3.41 | 2,600 |
| 2024-03-11 | $3.40 | $3.40 | 1,900 |
| 2024-03-08 | $3.32 | $3.32 | 2,900 |
| 2024-03-07 | $3.17 | $3.17 | 700 |
| 2024-03-06 | $3.10 | $3.10 | 400 |
| 2024-03-05 | $2.98 | $2.98 | 6,000 |
| 2024-03-04 | $2.87 | $2.87 | 5,100 |
| 2024-03-01 | $2.82 | $2.82 | 1,100 |
| 2024-02-29 | $2.85 | $2.85 | 500 |
| 2024-02-28 | $2.85 | $2.85 | 700 |
| 2024-02-27 | $2.85 | $2.85 | 500 |
| 2024-02-26 | $2.75 | $2.75 | 1,200 |
| 2024-02-23 | $2.80 | $2.80 | 0 |
| 2024-02-22 | $2.80 | $2.80 | 6,300 |
| 2024-02-21 | $2.81 | $2.81 | 7,200 |
| 2024-02-20 | $2.86 | $2.86 | 3,300 |
| 2024-02-16 | $2.88 | $2.88 | 5,100 |
| 2024-02-15 | $2.86 | $2.86 | 0 |
| 2024-02-14 | $2.86 | $2.86 | 1,100 |
| 2024-02-13 | $2.85 | $2.85 | 0 |
| 2024-02-12 | $2.85 | $2.85 | 2,100 |
| 2024-02-09 | $2.80 | $2.80 | 500 |
| 2024-02-08 | $2.65 | $2.65 | 2,600 |
| 2024-02-07 | $2.70 | $2.70 | 1,200 |
| 2024-02-06 | $2.79 | $2.79 | 10,900 |
| 2024-02-05 | $3.00 | $3.00 | 0 |
| 2024-02-02 | $3.00 | $3.00 | 0 |
| 2024-02-01 | $3.00 | $3.00 | 0 |
| 2024-01-31 | $3.00 | $3.00 | 300 |
| 2024-01-30 | $3.02 | $3.02 | 2,500 |
| 2024-01-29 | $2.95 | $2.95 | 85,000 |
| 2024-01-26 | $3.01 | $3.01 | 1,400 |
| 2024-01-25 | $3.10 | $3.10 | 2,200 |
| 2024-01-24 | $3.22 | $3.22 | 66,900 |
| 2024-01-23 | $3.01 | $3.01 | 9,000 |
| 2024-01-22 | $3.05 | $3.05 | 48,100 |
| 2024-01-19 | $3.00 | $3.00 | 9,000 |
| 2024-01-18 | $2.95 | $2.95 | 47,600 |
| 2024-01-17 | $2.71 | $2.71 | 31,200 |
| 2024-01-16 | $2.50 | $2.50 | 37,700 |
| 2024-01-12 | $2.49 | $2.49 | 16,200 |
| 2024-01-11 | $2.49 | $2.49 | 0 |
| 2024-01-10 | $2.49 | $2.49 | 500 |
| 2024-01-09 | $2.43 | $2.43 | 0 |
| 2024-01-08 | $2.43 | $2.43 | 5,100 |
| 2024-01-05 | $2.30 | $2.30 | 6,300 |
| 2024-01-04 | $2.46 | $2.46 | 1,900 |
| 2024-01-03 | $2.44 | $2.44 | 10,800 |
| 2024-01-02 | $2.48 | $2.48 | 0 |