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 | $9.32 | $9.32 | 200 |
| 2024-12-30 | $9.41 | $9.41 | 3,000 |
| 2024-12-27 | $9.50 | $9.50 | 0 |
| 2024-12-26 | $9.50 | $9.50 | 0 |
| 2024-12-24 | $9.50 | $9.50 | 500 |
| 2024-12-23 | $9.43 | $9.43 | 600 |
| 2024-12-20 | $9.25 | $9.25 | 500 |
| 2024-12-19 | $9.15 | $9.15 | 3,300 |
| 2024-12-18 | $9.15 | $9.15 | 279,000 |
| 2024-12-17 | $9.06 | $9.06 | 3,100 |
| 2024-12-16 | $8.99 | $8.99 | 3,500 |
| 2024-12-13 | $9.00 | $9.00 | 0 |
| 2024-12-12 | $9.00 | $9.00 | 3,300 |
| 2024-12-11 | $9.01 | $9.01 | 4,900 |
| 2024-12-10 | $9.35 | $9.35 | 6,900 |
| 2024-12-09 | $8.43 | $8.43 | 0 |
| 2024-12-06 | $8.43 | $8.43 | 370,000 |
| 2024-12-05 | $8.50 | $8.50 | 500 |
| 2024-12-04 | $8.30 | $8.30 | 3,300 |
| 2024-12-03 | $8.60 | $8.60 | 0 |
| 2024-12-02 | $8.60 | $8.60 | 0 |
| 2024-11-29 | $8.60 | $8.60 | 6,100 |
| 2024-11-27 | $8.30 | $8.30 | 700 |
| 2024-11-26 | $8.50 | $8.50 | 1,700 |
| 2024-11-25 | $8.58 | $8.58 | 2,400 |
| 2024-11-22 | $8.20 | $8.20 | 14,900 |
| 2024-11-21 | $8.19 | $8.19 | 5,300 |
| 2024-11-20 | $8.33 | $8.33 | 0 |
| 2024-11-19 | $8.33 | $8.33 | 8,600 |
| 2024-11-18 | $7.90 | $7.90 | 3,800 |
| 2024-11-15 | $7.84 | $7.84 | 2,800 |
| 2024-11-14 | $7.88 | $7.88 | 900 |
| 2024-11-13 | $7.75 | $7.75 | 12,800 |
| 2024-11-12 | $8.01 | $8.01 | 26,900 |
| 2024-11-11 | $7.80 | $7.80 | 92,100 |
| 2024-11-08 | $7.45 | $7.45 | 39,600 |
| 2024-11-07 | $6.80 | $6.80 | 36,400 |
| 2024-11-06 | $6.25 | $6.25 | 61,900 |
| 2024-11-05 | $3.72 | $3.72 | 5,200 |
| 2024-11-04 | $3.60 | $3.60 | 25,500 |
| 2024-11-01 | $3.80 | $3.80 | 6,100 |
| 2024-10-31 | $3.77 | $3.77 | 16,800 |
| 2024-10-30 | $3.66 | $3.66 | 1,000 |
| 2024-10-29 | $3.90 | $3.90 | 5,700 |
| 2024-10-28 | $3.76 | $3.76 | 2,400 |
| 2024-10-25 | $3.88 | $3.88 | 100 |
| 2024-10-24 | $3.79 | $3.79 | 100 |
| 2024-10-23 | $3.90 | $3.90 | 0 |
| 2024-10-22 | $3.90 | $3.90 | 200 |
| 2024-10-21 | $3.88 | $3.88 | 500 |
| 2024-10-18 | $3.84 | $3.84 | 500 |
| 2024-10-17 | $3.75 | $3.75 | 0 |
| 2024-10-16 | $3.75 | $3.75 | 1,000 |
| 2024-10-15 | $3.62 | $3.62 | 2,200 |
| 2024-10-14 | $3.75 | $3.75 | 1,800 |
| 2024-10-11 | $3.58 | $3.58 | 500 |
| 2024-10-10 | $3.50 | $3.50 | 34,200 |
| 2024-10-09 | $3.19 | $3.19 | 100 |
| 2024-10-08 | $3.25 | $3.25 | 0 |
| 2024-10-07 | $3.25 | $3.25 | 3,900 |
| 2024-10-04 | $3.15 | $3.15 | 0 |
| 2024-10-03 | $3.15 | $3.15 | 0 |
| 2024-10-02 | $3.15 | $3.15 | 100 |
| 2024-10-01 | $3.00 | $3.00 | 700 |
| 2024-09-30 | $3.29 | $3.29 | 4,000 |
| 2024-09-27 | $3.10 | $3.10 | 0 |
| 2024-09-26 | $3.10 | $3.10 | 0 |
| 2024-09-25 | $3.10 | $3.10 | 201,500 |
| 2024-09-24 | $3.23 | $3.23 | 60,600 |
| 2024-09-23 | $3.05 | $3.05 | 100 |
| 2024-09-20 | $3.10 | $3.10 | 200 |
| 2024-09-19 | $3.15 | $3.15 | 4,500 |
| 2024-09-18 | $3.29 | $3.29 | 0 |
| 2024-09-17 | $3.29 | $3.29 | 0 |
| 2024-09-16 | $3.29 | $3.29 | 0 |
| 2024-09-13 | $3.29 | $3.29 | 1,000 |
| 2024-09-12 | $3.15 | $3.15 | 250,600 |
| 2024-09-11 | $3.15 | $3.15 | 1,000 |
| 2024-09-10 | $3.35 | $3.35 | 1,900 |
| 2024-09-09 | $3.40 | $3.40 | 200,300 |
| 2024-09-06 | $3.14 | $3.14 | 0 |
| 2024-09-05 | $3.14 | $3.14 | 0 |
| 2024-09-04 | $3.14 | $3.14 | 0 |
| 2024-09-03 | $3.14 | $3.14 | 0 |
| 2024-08-30 | $3.14 | $3.14 | 0 |
| 2024-08-29 | $3.14 | $3.14 | 3,300 |
| 2024-08-28 | $3.03 | $3.03 | 0 |
| 2024-08-27 | $3.03 | $3.03 | 0 |
| 2024-08-26 | $3.03 | $3.03 | 0 |
| 2024-08-23 | $3.03 | $3.03 | 0 |
| 2024-08-22 | $3.03 | $3.03 | 0 |
| 2024-08-21 | $3.03 | $3.03 | 900 |
| 2024-08-20 | $2.95 | $2.95 | 218,200 |
| 2024-08-19 | $2.95 | $2.95 | 500 |
| 2024-08-16 | $2.90 | $2.90 | 7,100 |
| 2024-08-15 | $2.85 | $2.85 | 1,000 |
| 2024-08-14 | $2.95 | $2.95 | 100 |
| 2024-08-13 | $3.08 | $3.08 | 200 |
| 2024-08-12 | $3.29 | $3.29 | 0 |
| 2024-08-09 | $3.29 | $3.29 | 1,600 |
| 2024-08-08 | $3.14 | $3.14 | 0 |
| 2024-08-07 | $3.14 | $3.14 | 3,900 |
| 2024-08-06 | $3.10 | $3.10 | 1,000 |
| 2024-08-05 | $2.88 | $2.88 | 3,300 |
| 2024-08-02 | $3.10 | $3.10 | 600 |
| 2024-08-01 | $3.28 | $3.28 | 6,600 |
| 2024-07-31 | $3.70 | $3.70 | 0 |
| 2024-07-30 | $3.70 | $3.70 | 600 |
| 2024-07-29 | $3.77 | $3.77 | 400 |
| 2024-07-26 | $3.80 | $3.80 | 0 |
| 2024-07-25 | $3.80 | $3.80 | 1,000 |
| 2024-07-24 | $3.90 | $3.90 | 600 |
| 2024-07-23 | $3.85 | $3.85 | 5,000 |
| 2024-07-22 | $3.90 | $3.90 | 3,500 |
| 2024-07-19 | $4.15 | $4.15 | 0 |
| 2024-07-18 | $4.15 | $4.15 | 700 |
| 2024-07-17 | $4.14 | $4.14 | 46,400 |
| 2024-07-16 | $4.15 | $4.15 | 500,900 |
| 2024-07-15 | $4.03 | $4.03 | 5,500 |
| 2024-07-12 | $4.01 | $4.01 | 0 |
| 2024-07-11 | $4.01 | $4.01 | 0 |
| 2024-07-10 | $4.01 | $4.01 | 1,300 |
| 2024-07-09 | $4.01 | $4.01 | 0 |
| 2024-07-08 | $4.01 | $4.01 | 0 |
| 2024-07-05 | $4.01 | $4.01 | 200 |
| 2024-07-03 | $3.99 | $3.99 | 100 |
| 2024-07-02 | $4.02 | $4.02 | 500 |
| 2024-07-01 | $4.02 | $4.02 | 0 |
| 2024-06-28 | $4.02 | $4.02 | 12,300 |
| 2024-06-27 | $3.99 | $3.99 | 0 |
| 2024-06-26 | $3.99 | $3.99 | 0 |
| 2024-06-25 | $3.99 | $3.99 | 0 |
| 2024-06-24 | $3.99 | $3.99 | 300 |
| 2024-06-21 | $3.85 | $3.85 | 700 |
| 2024-06-20 | $3.55 | $3.55 | 150,000 |
| 2024-06-18 | $4.03 | $4.03 | 0 |
| 2024-06-17 | $4.03 | $4.03 | 0 |
| 2024-06-14 | $4.03 | $4.03 | 0 |
| 2024-06-13 | $4.03 | $4.03 | 0 |
| 2024-06-12 | $4.03 | $4.03 | 0 |
| 2024-06-11 | $4.03 | $4.03 | 0 |
| 2024-06-10 | $4.03 | $4.03 | 100 |
| 2024-06-07 | $4.01 | $4.01 | 300 |
| 2024-06-06 | $4.04 | $4.04 | 0 |
| 2024-06-05 | $4.04 | $4.04 | 0 |
| 2024-06-04 | $4.04 | $4.04 | 0 |
| 2024-06-03 | $4.04 | $4.04 | 8,700 |
| 2024-05-31 | $4.00 | $4.00 | 15,500 |
| 2024-05-30 | $3.90 | $3.90 | 5,000 |
| 2024-05-29 | $3.90 | $3.90 | 0 |
| 2024-05-28 | $3.90 | $3.90 | 800 |
| 2024-05-24 | $3.78 | $3.78 | 300 |
| 2024-05-23 | $3.75 | $3.75 | 1,600 |
| 2024-05-22 | $3.70 | $3.70 | 253,400 |
| 2024-05-21 | $3.73 | $3.73 | 500 |
| 2024-05-20 | $3.75 | $3.75 | 319,700 |
| 2024-05-17 | $3.41 | $3.41 | 6,300 |
| 2024-05-16 | $3.39 | $3.39 | 0 |
| 2024-05-15 | $3.39 | $3.39 | 400 |
| 2024-05-14 | $3.41 | $3.41 | 0 |
| 2024-05-13 | $3.41 | $3.41 | 0 |
| 2024-05-10 | $3.41 | $3.41 | 200 |
| 2024-05-09 | $3.39 | $3.39 | 0 |
| 2024-05-08 | $3.39 | $3.39 | 2,500 |
| 2024-05-07 | $3.40 | $3.40 | 100 |
| 2024-05-06 | $3.26 | $3.26 | 0 |
| 2024-05-03 | $3.26 | $3.26 | 5,500 |
| 2024-05-02 | $3.22 | $3.22 | 1,000 |
| 2024-05-01 | $3.25 | $3.25 | 2,600 |
| 2024-04-30 | $3.20 | $3.20 | 1,000 |
| 2024-04-29 | $3.25 | $3.25 | 0 |
| 2024-04-26 | $3.25 | $3.25 | 0 |
| 2024-04-25 | $3.25 | $3.25 | 0 |
| 2024-04-24 | $3.25 | $3.25 | 0 |
| 2024-04-23 | $3.25 | $3.25 | 900 |
| 2024-04-22 | $3.23 | $3.23 | 300 |
| 2024-04-19 | $3.20 | $3.20 | 6,400 |
| 2024-04-18 | $3.26 | $3.26 | 0 |
| 2024-04-17 | $3.26 | $3.26 | 0 |
| 2024-04-16 | $3.26 | $3.26 | 0 |
| 2024-04-15 | $3.26 | $3.26 | 200 |
| 2024-04-12 | $3.25 | $3.25 | 0 |
| 2024-04-11 | $3.25 | $3.25 | 0 |
| 2024-04-10 | $3.25 | $3.25 | 0 |
| 2024-04-09 | $3.25 | $3.25 | 4,300 |
| 2024-04-08 | $3.29 | $3.29 | 0 |
| 2024-04-05 | $3.29 | $3.29 | 0 |
| 2024-04-04 | $3.29 | $3.29 | 1,200 |
| 2024-04-03 | $3.27 | $3.27 | 0 |
| 2024-04-02 | $3.27 | $3.27 | 3,500 |
| 2024-04-01 | $3.32 | $3.32 | 0 |
| 2024-03-28 | $3.32 | $3.32 | 1,300 |
| 2024-03-27 | $3.24 | $3.24 | 0 |
| 2024-03-26 | $3.24 | $3.24 | 7,400 |
| 2024-03-25 | $3.40 | $3.40 | 1,000 |
| 2024-03-22 | $3.39 | $3.39 | 0 |
| 2024-03-21 | $3.39 | $3.39 | 4,500 |
| 2024-03-20 | $3.34 | $3.34 | 0 |
| 2024-03-19 | $3.34 | $3.34 | 1,200 |
| 2024-03-18 | $3.38 | $3.38 | 0 |
| 2024-03-15 | $3.38 | $3.38 | 200 |
| 2024-03-14 | $3.36 | $3.36 | 700 |
| 2024-03-13 | $3.39 | $3.39 | 200 |
| 2024-03-12 | $3.39 | $3.39 | 0 |
| 2024-03-11 | $3.39 | $3.39 | 5,200 |
| 2024-03-08 | $3.36 | $3.36 | 2,600 |
| 2024-03-07 | $3.21 | $3.21 | 200 |
| 2024-03-06 | $3.15 | $3.15 | 1,600 |
| 2024-03-05 | $3.05 | $3.05 | 1,300 |
| 2024-03-04 | $2.95 | $2.95 | 101,200 |
| 2024-03-01 | $2.91 | $2.91 | 0 |
| 2024-02-29 | $2.91 | $2.91 | 0 |
| 2024-02-28 | $2.91 | $2.91 | 0 |
| 2024-02-27 | $2.91 | $2.91 | 1,700 |
| 2024-02-26 | $2.88 | $2.88 | 100 |
| 2024-02-23 | $2.96 | $2.96 | 5,000 |
| 2024-02-22 | $2.96 | $2.96 | 1,600 |
| 2024-02-21 | $2.88 | $2.88 | 1,400 |
| 2024-02-20 | $3.00 | $3.00 | 21,000 |
| 2024-02-16 | $2.92 | $2.92 | 0 |
| 2024-02-15 | $2.92 | $2.92 | 800 |
| 2024-02-14 | $2.89 | $2.89 | 2,500 |
| 2024-02-13 | $2.86 | $2.86 | 0 |
| 2024-02-12 | $2.86 | $2.86 | 0 |
| 2024-02-09 | $2.86 | $2.86 | 2,200 |
| 2024-02-08 | $2.80 | $2.80 | 100 |
| 2024-02-07 | $2.78 | $2.78 | 288,200 |
| 2024-02-06 | $2.95 | $2.95 | 2,400 |
| 2024-02-05 | $2.97 | $2.97 | 0 |
| 2024-02-02 | $2.97 | $2.97 | 0 |
| 2024-02-01 | $2.97 | $2.97 | 20,600 |
| 2024-01-31 | $3.05 | $3.05 | 865,100 |
| 2024-01-30 | $3.18 | $3.18 | 0 |
| 2024-01-29 | $3.18 | $3.18 | 200,500 |
| 2024-01-26 | $3.27 | $3.27 | 0 |
| 2024-01-25 | $3.27 | $3.27 | 0 |
| 2024-01-24 | $3.27 | $3.27 | 11,600 |
| 2024-01-23 | $3.27 | $3.27 | 201,300 |
| 2024-01-22 | $3.25 | $3.25 | 2,900 |
| 2024-01-19 | $3.19 | $3.19 | 600 |
| 2024-01-18 | $3.09 | $3.09 | 3,300 |
| 2024-01-17 | $2.76 | $2.76 | 1,200 |
| 2024-01-16 | $2.63 | $2.63 | 600 |
| 2024-01-12 | $2.54 | $2.54 | 18,600 |
| 2024-01-11 | $2.53 | $2.53 | 0 |
| 2024-01-10 | $2.53 | $2.53 | 6,300 |
| 2024-01-09 | $2.51 | $2.51 | 0 |
| 2024-01-08 | $2.51 | $2.51 | 600 |
| 2024-01-05 | $2.45 | $2.45 | 200 |
| 2024-01-04 | $2.42 | $2.42 | 0 |
| 2024-01-03 | $2.42 | $2.42 | 3,000 |
| 2024-01-02 | $2.48 | $2.48 | 500 |