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
- 2008-01-02 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 | $9.99 | $12.68 | 1,221 |
| 2024-12-30 | $10.00 | $12.69 | 7,550 |
| 2024-12-27 | $9.68 | $12.28 | 3,000 |
| 2024-12-26 | $9.50 | $12.06 | 755 |
| 2024-12-24 | $9.59 | $12.17 | 5,450 |
| 2024-12-23 | $9.55 | $12.12 | 27,220 |
| 2024-12-20 | $9.25 | $11.74 | 14,100 |
| 2024-12-19 | $9.25 | $11.74 | 5,000 |
| 2024-12-18 | $9.31 | $11.82 | 255,155 |
| 2024-12-17 | $9.25 | $11.74 | 18,750 |
| 2024-12-16 | $9.25 | $11.74 | 27,504 |
| 2024-12-13 | $9.25 | $11.74 | 25,271 |
| 2024-12-12 | $9.20 | $11.68 | 7,000 |
| 2024-12-11 | $9.26 | $11.75 | 116,673 |
| 2024-12-10 | $9.20 | $11.68 | 118,943 |
| 2024-12-09 | $9.03 | $11.46 | 14,150 |
| 2024-12-06 | $8.85 | $11.23 | 285,437 |
| 2024-12-05 | $8.70 | $11.04 | 8,820 |
| 2024-12-04 | $8.27 | $10.49 | 1,500 |
| 2024-12-03 | $8.45 | $10.72 | 3,607 |
| 2024-12-02 | $8.46 | $10.74 | 5,498 |
| 2024-11-29 | $8.80 | $11.17 | 11,442 |
| 2024-11-27 | $8.50 | $10.79 | 3,700 |
| 2024-11-26 | $8.45 | $10.72 | 313 |
| 2024-11-25 | $8.74 | $11.09 | 6,003 |
| 2024-11-22 | $8.30 | $10.53 | 987 |
| 2024-11-21 | $8.41 | $10.67 | 25,830 |
| 2024-11-20 | $8.41 | $10.67 | 0 |
| 2024-11-19 | $8.41 | $10.67 | 25,007 |
| 2024-11-18 | $8.10 | $10.28 | 15,771 |
| 2024-11-15 | $8.00 | $10.15 | 25,051 |
| 2024-11-14 | $7.85 | $9.96 | 8,063 |
| 2024-11-13 | $7.80 | $9.90 | 1,840 |
| 2024-11-12 | $8.26 | $10.48 | 39,264 |
| 2024-11-11 | $8.00 | $10.15 | 17,326 |
| 2024-11-08 | $7.40 | $9.39 | 29,753 |
| 2024-11-07 | $7.15 | $9.07 | 12,447 |
| 2024-11-06 | $7.00 | $8.88 | 82,945 |
| 2024-11-05 | $3.85 | $4.89 | 37,600 |
| 2024-11-04 | $3.76 | $4.77 | 90,754 |
| 2024-11-01 | $3.62 | $4.59 | 82,634 |
| 2024-10-31 | $3.75 | $4.76 | 850,499 |
| 2024-10-30 | $3.82 | $4.85 | 1,882 |
| 2024-10-29 | $3.95 | $5.01 | 3,555 |
| 2024-10-28 | $3.87 | $4.91 | 1,184 |
| 2024-10-25 | $3.96 | $5.03 | 5,510 |
| 2024-10-24 | $4.13 | $5.24 | 4,700 |
| 2024-10-23 | $4.15 | $5.27 | 0 |
| 2024-10-22 | $4.15 | $5.27 | 1,000,709 |
| 2024-10-21 | $4.12 | $5.23 | 1,626 |
| 2024-10-18 | $3.98 | $5.05 | 10,299 |
| 2024-10-17 | $3.87 | $4.92 | 139 |
| 2024-10-16 | $3.90 | $4.95 | 300,300 |
| 2024-10-15 | $3.75 | $4.76 | 5,710 |
| 2024-10-14 | $3.81 | $4.83 | 685 |
| 2024-10-11 | $3.73 | $4.73 | 1,360 |
| 2024-10-10 | $3.49 | $4.43 | 2,370 |
| 2024-10-09 | $3.24 | $4.11 | 0 |
| 2024-10-08 | $3.24 | $4.11 | 0 |
| 2024-10-07 | $3.24 | $4.11 | 0 |
| 2024-10-04 | $3.24 | $4.11 | 0 |
| 2024-10-03 | $3.24 | $4.11 | 0 |
| 2024-10-02 | $3.24 | $4.11 | 629 |
| 2024-10-01 | $3.21 | $4.07 | 200 |
| 2024-09-30 | $3.38 | $4.29 | 4,000 |
| 2024-09-27 | $3.16 | $4.01 | 100 |
| 2024-09-26 | $3.10 | $3.93 | 334 |
| 2024-09-25 | $3.22 | $4.09 | 3,935 |
| 2024-09-24 | $3.24 | $4.11 | 2,928 |
| 2024-09-23 | $3.24 | $4.11 | 202 |
| 2024-09-20 | $3.12 | $3.96 | 4,142 |
| 2024-09-19 | $3.24 | $4.12 | 9,240 |
| 2024-09-18 | $3.28 | $4.16 | 0 |
| 2024-09-17 | $3.28 | $4.16 | 0 |
| 2024-09-16 | $3.28 | $4.16 | 500 |
| 2024-09-13 | $3.33 | $4.22 | 7,169 |
| 2024-09-12 | $3.18 | $4.04 | 200 |
| 2024-09-11 | $3.19 | $4.05 | 215 |
| 2024-09-10 | $3.69 | $4.68 | 0 |
| 2024-09-09 | $3.69 | $4.68 | 400 |
| 2024-09-06 | $3.38 | $4.28 | 154 |
| 2024-09-05 | $3.00 | $3.81 | 0 |
| 2024-09-04 | $3.00 | $3.81 | 0 |
| 2024-09-03 | $3.00 | $3.81 | 2,054 |
| 2024-08-30 | $3.14 | $3.98 | 200 |
| 2024-08-29 | $3.15 | $3.99 | 2,129 |
| 2024-08-28 | $3.30 | $4.19 | 0 |
| 2024-08-27 | $3.30 | $4.19 | 2,000 |
| 2024-08-26 | $3.25 | $4.12 | 0 |
| 2024-08-23 | $3.25 | $4.12 | 201 |
| 2024-08-22 | $3.13 | $3.97 | 1,000 |
| 2024-08-21 | $3.05 | $3.87 | 23,762 |
| 2024-08-20 | $2.79 | $3.54 | 2,260 |
| 2024-08-19 | $2.90 | $3.68 | 0 |
| 2024-08-16 | $2.90 | $3.68 | 3,400 |
| 2024-08-15 | $3.00 | $3.81 | 805 |
| 2024-08-14 | $3.00 | $3.81 | 301 |
| 2024-08-13 | $3.15 | $4.00 | 5,065 |
| 2024-08-12 | $3.19 | $4.05 | 0 |
| 2024-08-09 | $3.19 | $4.05 | 3,775 |
| 2024-08-08 | $3.21 | $4.07 | 13,367 |
| 2024-08-07 | $3.20 | $4.06 | 10,230 |
| 2024-08-06 | $3.10 | $3.93 | 4,247 |
| 2024-08-05 | $3.05 | $3.87 | 10,100 |
| 2024-08-02 | $3.20 | $4.06 | 9,753 |
| 2024-08-01 | $3.26 | $4.14 | 5,324 |
| 2024-07-31 | $3.80 | $4.82 | 0 |
| 2024-07-30 | $3.80 | $4.82 | 0 |
| 2024-07-29 | $3.80 | $4.82 | 0 |
| 2024-07-26 | $3.80 | $4.82 | 750 |
| 2024-07-25 | $3.90 | $4.95 | 2,400 |
| 2024-07-24 | $4.04 | $5.12 | 2,710 |
| 2024-07-23 | $4.10 | $5.20 | 700 |
| 2024-07-22 | $4.20 | $5.33 | 803 |
| 2024-07-19 | $4.38 | $5.56 | 1,139 |
| 2024-07-18 | $4.25 | $5.39 | 5,203 |
| 2024-07-17 | $4.35 | $5.52 | 0 |
| 2024-07-16 | $4.35 | $5.52 | 8,159 |
| 2024-07-15 | $4.29 | $5.44 | 1,500 |
| 2024-07-12 | $4.05 | $5.14 | 695 |
| 2024-07-11 | $4.05 | $5.14 | 1,363 |
| 2024-07-10 | $4.10 | $5.20 | 923 |
| 2024-07-09 | $4.25 | $5.39 | 400 |
| 2024-07-08 | $4.16 | $5.27 | 2,142 |
| 2024-07-05 | $4.15 | $5.27 | 4,229 |
| 2024-07-03 | $4.27 | $5.42 | 0 |
| 2024-07-02 | $4.27 | $5.42 | 1,000 |
| 2024-07-01 | $4.20 | $5.33 | 3,354 |
| 2024-06-28 | $3.86 | $4.90 | 0 |
| 2024-06-27 | $3.86 | $4.90 | 214 |
| 2024-06-26 | $3.70 | $4.70 | 769 |
| 2024-06-25 | $3.65 | $4.63 | 0 |
| 2024-06-24 | $3.65 | $4.63 | 0 |
| 2024-06-21 | $3.65 | $4.63 | 1,300 |
| 2024-06-20 | $3.77 | $4.78 | 6,717 |
| 2024-06-18 | $3.78 | $4.80 | 1,552 |
| 2024-06-17 | $3.85 | $4.89 | 103 |
| 2024-06-14 | $3.88 | $4.92 | 0 |
| 2024-06-13 | $3.88 | $4.92 | 2,200 |
| 2024-06-12 | $4.00 | $5.08 | 4,000 |
| 2024-06-11 | $4.07 | $5.16 | 0 |
| 2024-06-10 | $4.07 | $5.16 | 824 |
| 2024-06-07 | $4.07 | $5.16 | 0 |
| 2024-06-06 | $4.07 | $5.16 | 20,211 |
| 2024-06-05 | $4.05 | $5.14 | 3,002 |
| 2024-06-04 | $3.77 | $4.78 | 2,001 |
| 2024-06-03 | $3.90 | $4.95 | 531 |
| 2024-05-31 | $4.03 | $5.11 | 7,203 |
| 2024-05-30 | $4.05 | $5.14 | 62,155 |
| 2024-05-29 | $3.99 | $5.06 | 1,550 |
| 2024-05-28 | $3.90 | $4.95 | 0 |
| 2024-05-24 | $3.90 | $4.95 | 0 |
| 2024-05-23 | $3.90 | $4.95 | 1,216 |
| 2024-05-22 | $3.85 | $4.89 | 159,000 |
| 2024-05-21 | $3.85 | $4.89 | 100,500 |
| 2024-05-20 | $3.84 | $4.87 | 4,800 |
| 2024-05-17 | $3.68 | $4.67 | 4,200 |
| 2024-05-16 | $3.50 | $4.44 | 2,601 |
| 2024-05-15 | $3.50 | $4.44 | 502 |
| 2024-05-14 | $3.52 | $4.47 | 0 |
| 2024-05-13 | $3.52 | $4.47 | 0 |
| 2024-05-10 | $3.52 | $4.47 | 0 |
| 2024-05-09 | $3.52 | $4.47 | 0 |
| 2024-05-08 | $3.52 | $4.47 | 0 |
| 2024-05-07 | $3.52 | $4.47 | 0 |
| 2024-05-06 | $3.52 | $4.47 | 400 |
| 2024-05-03 | $3.52 | $4.47 | 3,000 |
| 2024-05-02 | $3.40 | $4.31 | 0 |
| 2024-05-01 | $3.40 | $4.31 | 8,944 |
| 2024-04-30 | $3.42 | $4.34 | 4,400 |
| 2024-04-29 | $3.41 | $4.33 | 0 |
| 2024-04-26 | $3.41 | $4.33 | 0 |
| 2024-04-25 | $3.41 | $4.33 | 3,100 |
| 2024-04-24 | $3.41 | $4.33 | 1,569 |
| 2024-04-23 | $3.41 | $4.33 | 2,127 |
| 2024-04-22 | $3.41 | $4.33 | 4,000 |
| 2024-04-19 | $3.13 | $3.97 | 2,000 |
| 2024-04-18 | $3.28 | $4.16 | 0 |
| 2024-04-17 | $3.28 | $4.16 | 0 |
| 2024-04-16 | $3.28 | $4.16 | 172 |
| 2024-04-15 | $3.40 | $4.31 | 1,000 |
| 2024-04-12 | $3.40 | $4.31 | 200 |
| 2024-04-11 | $3.14 | $3.98 | 1,500 |
| 2024-04-10 | $3.36 | $4.26 | 2,100 |
| 2024-04-09 | $3.26 | $4.14 | 200 |
| 2024-04-08 | $3.02 | $3.83 | 664 |
| 2024-04-05 | $3.18 | $4.03 | 155 |
| 2024-04-04 | $3.21 | $4.08 | 200 |
| 2024-04-03 | $3.27 | $4.15 | 1,400 |
| 2024-04-02 | $3.15 | $4.00 | 652 |
| 2024-04-01 | $3.00 | $3.81 | 4,337 |
| 2024-03-28 | $3.39 | $4.30 | 0 |
| 2024-03-27 | $3.39 | $4.30 | 155 |
| 2024-03-26 | $3.53 | $4.48 | 0 |
| 2024-03-25 | $3.53 | $4.48 | 4,559 |
| 2024-03-22 | $3.58 | $4.54 | 0 |
| 2024-03-21 | $3.58 | $4.54 | 0 |
| 2024-03-20 | $3.58 | $4.54 | 6,768 |
| 2024-03-19 | $3.40 | $4.31 | 4,907 |
| 2024-03-18 | $3.38 | $4.29 | 120 |
| 2024-03-15 | $3.36 | $4.26 | 6,146 |
| 2024-03-14 | $3.32 | $4.21 | 6,339 |
| 2024-03-13 | $3.40 | $4.31 | 1,985 |
| 2024-03-12 | $3.40 | $4.31 | 2,120 |
| 2024-03-11 | $3.44 | $4.36 | 605 |
| 2024-03-08 | $3.56 | $4.52 | 13,646 |
| 2024-03-07 | $3.40 | $4.31 | 9,689 |
| 2024-03-06 | $3.31 | $4.20 | 9,317 |
| 2024-03-05 | $2.98 | $3.78 | 33,031 |
| 2024-03-04 | $2.77 | $3.52 | 1,001 |
| 2024-03-01 | $2.86 | $3.63 | 700 |
| 2024-02-29 | $2.86 | $3.63 | 28,125 |
| 2024-02-28 | $2.77 | $3.52 | 6,700 |
| 2024-02-27 | $2.92 | $3.71 | 1,800 |
| 2024-02-26 | $2.92 | $3.71 | 73,071 |
| 2024-02-23 | $2.95 | $3.74 | 0 |
| 2024-02-22 | $2.95 | $3.74 | 0 |
| 2024-02-21 | $2.95 | $3.74 | 0 |
| 2024-02-20 | $2.95 | $3.74 | 900 |
| 2024-02-16 | $2.99 | $3.80 | 0 |
| 2024-02-15 | $2.99 | $3.80 | 100 |
| 2024-02-14 | $3.14 | $3.98 | 3,507 |
| 2024-02-13 | $3.10 | $3.93 | 0 |
| 2024-02-12 | $3.10 | $3.93 | 344 |
| 2024-02-09 | $2.90 | $3.68 | 0 |
| 2024-02-08 | $2.90 | $3.68 | 0 |
| 2024-02-07 | $2.90 | $3.68 | 3,702 |
| 2024-02-06 | $3.05 | $3.87 | 300 |
| 2024-02-05 | $3.10 | $3.93 | 0 |
| 2024-02-02 | $3.10 | $3.93 | 1,000 |
| 2024-02-01 | $3.17 | $4.02 | 0 |
| 2024-01-31 | $3.17 | $4.02 | 0 |
| 2024-01-30 | $3.17 | $4.02 | 1,020 |
| 2024-01-29 | $3.44 | $4.37 | 900 |
| 2024-01-26 | $3.23 | $4.10 | 1,100 |
| 2024-01-25 | $3.40 | $4.31 | 1,200 |
| 2024-01-24 | $3.60 | $4.57 | 27,276 |
| 2024-01-23 | $3.53 | $4.48 | 6,542 |
| 2024-01-22 | $3.61 | $4.58 | 11,674 |
| 2024-01-19 | $3.25 | $4.12 | 5,000 |
| 2024-01-18 | $3.18 | $4.04 | 11,623 |
| 2024-01-17 | $3.10 | $3.93 | 21,837 |
| 2024-01-16 | $2.88 | $3.65 | 15,872 |
| 2024-01-12 | $2.71 | $3.44 | 15,603 |
| 2024-01-11 | $2.60 | $3.30 | 4,476,957 |
| 2024-01-10 | $2.68 | $3.40 | 1,200 |
| 2024-01-09 | $2.50 | $3.17 | 201 |
| 2024-01-08 | $2.61 | $3.31 | 2,864 |
| 2024-01-05 | $2.50 | $3.17 | 3,257 |
| 2024-01-04 | $2.50 | $3.17 | 27,728 |
| 2024-01-03 | $2.45 | $3.11 | 501,021 |
| 2024-01-02 | $2.46 | $3.12 | 8,249 |