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
- 2013-03-18 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 | $1.58 | $2.07 | 44,500 |
| 2024-12-30 | $1.55 | $2.03 | 52,700 |
| 2024-12-27 | $1.48 | $1.94 | 36,000 |
| 2024-12-26 | $1.58 | $2.07 | 26,300 |
| 2024-12-24 | $1.50 | $1.96 | 5,700 |
| 2024-12-23 | $1.55 | $2.03 | 72,300 |
| 2024-12-20 | $1.45 | $1.90 | 28,900 |
| 2024-12-19 | $1.45 | $1.90 | 1,922,200 |
| 2024-12-18 | $1.45 | $1.90 | 424,300 |
| 2024-12-17 | $1.55 | $2.03 | 265,700 |
| 2024-12-16 | $1.65 | $2.16 | 15,500 |
| 2024-12-13 | $1.54 | $2.02 | 14,200 |
| 2024-12-12 | $1.70 | $2.23 | 51,200 |
| 2024-12-11 | $1.65 | $2.16 | 30,900 |
| 2024-12-10 | $1.68 | $2.20 | 15,800 |
| 2024-12-09 | $1.64 | $2.15 | 34,400 |
| 2024-12-06 | $1.65 | $2.16 | 18,100 |
| 2024-12-05 | $1.75 | $2.29 | 6,800 |
| 2024-12-04 | $1.67 | $2.19 | 19,300 |
| 2024-12-03 | $1.60 | $2.10 | 78,900 |
| 2024-12-02 | $1.48 | $1.94 | 26,300 |
| 2024-11-29 | $1.55 | $2.03 | 8,400 |
| 2024-11-27 | $1.50 | $1.96 | 152,300 |
| 2024-11-26 | $1.38 | $1.81 | 185,400 |
| 2024-11-25 | $1.90 | $2.49 | 10,100 |
| 2024-11-22 | $2.00 | $2.62 | 61,000 |
| 2024-11-21 | $2.08 | $2.72 | 50,300 |
| 2024-11-20 | $1.75 | $2.29 | 6,900 |
| 2024-11-19 | $1.74 | $2.28 | 16,300 |
| 2024-11-18 | $1.80 | $2.36 | 17,000 |
| 2024-11-15 | $1.88 | $2.46 | 10,800 |
| 2024-11-14 | $1.94 | $2.53 | 33,500 |
| 2024-11-13 | $1.92 | $2.51 | 46,400 |
| 2024-11-12 | $1.85 | $2.42 | 125,200 |
| 2024-11-11 | $1.80 | $2.36 | 44,900 |
| 2024-11-08 | $1.66 | $2.17 | 6,100 |
| 2024-11-07 | $1.48 | $1.94 | 70,500 |
| 2024-11-06 | $1.50 | $1.96 | 261,200 |
| 2024-11-05 | $1.57 | $2.06 | 178,800 |
| 2024-11-04 | $1.90 | $2.49 | 29,700 |
| 2024-11-01 | $2.11 | $2.76 | 22,800 |
| 2024-10-31 | $2.24 | $2.93 | 90,600 |
| 2024-10-30 | $2.25 | $2.94 | 11,300 |
| 2024-10-29 | $2.35 | $3.07 | 22,000 |
| 2024-10-28 | $2.52 | $3.30 | 6,500 |
| 2024-10-25 | $2.40 | $3.14 | 13,500 |
| 2024-10-24 | $2.45 | $3.21 | 53,900 |
| 2024-10-23 | $2.50 | $3.27 | 9,300 |
| 2024-10-22 | $2.50 | $3.27 | 5,800 |
| 2024-10-21 | $2.50 | $3.27 | 25,700 |
| 2024-10-18 | $2.56 | $3.35 | 101,800 |
| 2024-10-17 | $2.56 | $3.35 | 173,400 |
| 2024-10-16 | $2.65 | $3.47 | 54,400 |
| 2024-10-15 | $2.51 | $3.29 | 73,300 |
| 2024-10-14 | $2.51 | $3.28 | 2,200 |
| 2024-10-11 | $2.51 | $3.29 | 116,500 |
| 2024-10-10 | $2.62 | $3.42 | 36,800 |
| 2024-10-09 | $2.50 | $3.27 | 4,700 |
| 2024-10-08 | $2.50 | $3.27 | 78,900 |
| 2024-10-07 | $2.66 | $3.48 | 31,500 |
| 2024-10-04 | $2.70 | $3.54 | 70,200 |
| 2024-10-03 | $2.30 | $3.01 | 185,700 |
| 2024-10-02 | $2.00 | $2.62 | 610,000 |
| 2024-10-01 | $1.82 | $2.38 | 234,700 |
| 2024-09-30 | $1.62 | $2.12 | 879,200 |
| 2024-09-27 | $1.70 | $2.23 | 749,300 |
| 2024-09-26 | $2.75 | $3.60 | 86,400 |
| 2024-09-25 | $2.71 | $3.55 | 266,600 |
| 2024-09-24 | $3.09 | $4.05 | 81,100 |
| 2024-09-23 | $3.44 | $4.51 | 98,700 |
| 2024-09-20 | $3.62 | $4.74 | 35,000 |
| 2024-09-19 | $3.66 | $4.79 | 27,700 |
| 2024-09-18 | $3.78 | $4.95 | 10,300 |
| 2024-09-17 | $3.85 | $5.04 | 19,200 |
| 2024-09-16 | $3.80 | $4.98 | 50,700 |
| 2024-09-13 | $3.60 | $4.71 | 25,800 |
| 2024-09-12 | $3.60 | $4.71 | 23,400 |
| 2024-09-11 | $3.67 | $4.81 | 7,500 |
| 2024-09-10 | $3.66 | $4.79 | 19,700 |
| 2024-09-09 | $3.72 | $4.87 | 23,500 |
| 2024-09-06 | $3.70 | $4.85 | 9,500 |
| 2024-09-05 | $3.75 | $4.91 | 76,100 |
| 2024-09-04 | $3.75 | $4.91 | 99,900 |
| 2024-09-03 | $3.73 | $4.88 | 8,200 |
| 2024-08-30 | $3.80 | $4.98 | 61,400 |
| 2024-08-29 | $3.79 | $4.96 | 62,600 |
| 2024-08-28 | $3.81 | $4.99 | 85,200 |
| 2024-08-27 | $3.85 | $5.04 | 128,800 |
| 2024-08-26 | $3.85 | $5.04 | 321,000 |
| 2024-08-23 | $3.95 | $5.17 | 21,500 |
| 2024-08-22 | $3.86 | $5.05 | 12,800 |
| 2024-08-21 | $3.95 | $5.17 | 245,100 |
| 2024-08-20 | $3.86 | $5.05 | 238,200 |
| 2024-08-19 | $3.76 | $4.92 | 296,400 |
| 2024-08-16 | $3.54 | $4.64 | 266,600 |
| 2024-08-15 | $3.51 | $4.60 | 21,500 |
| 2024-08-14 | $3.45 | $4.52 | 69,000 |
| 2024-08-13 | $3.70 | $4.85 | 42,300 |
| 2024-08-12 | $3.38 | $4.43 | 33,400 |
| 2024-08-09 | $3.60 | $4.71 | 34,700 |
| 2024-08-08 | $3.67 | $4.81 | 12,100 |
| 2024-08-07 | $3.73 | $4.88 | 14,100 |
| 2024-08-06 | $3.73 | $4.88 | 33,100 |
| 2024-08-05 | $3.85 | $5.04 | 17,300 |
| 2024-08-02 | $3.80 | $4.98 | 38,100 |
| 2024-08-01 | $4.05 | $5.30 | 6,100 |
| 2024-07-31 | $4.07 | $5.33 | 132,900 |
| 2024-07-30 | $4.05 | $5.30 | 48,900 |
| 2024-07-29 | $3.99 | $5.23 | 61,200 |
| 2024-07-26 | $4.00 | $5.24 | 14,100 |
| 2024-07-25 | $3.98 | $5.21 | 16,200 |
| 2024-07-24 | $3.92 | $5.13 | 13,400 |
| 2024-07-23 | $3.98 | $5.21 | 21,100 |
| 2024-07-22 | $4.04 | $5.29 | 8,300 |
| 2024-07-19 | $4.00 | $5.24 | 29,700 |
| 2024-07-18 | $4.05 | $5.30 | 44,200 |
| 2024-07-17 | $4.09 | $5.36 | 13,000 |
| 2024-07-16 | $4.15 | $5.43 | 58,800 |
| 2024-07-15 | $4.15 | $5.43 | 111,100 |
| 2024-07-12 | $4.11 | $5.38 | 23,900 |
| 2024-07-11 | $4.20 | $5.50 | 20,500 |
| 2024-07-10 | $4.15 | $5.43 | 24,700 |
| 2024-07-09 | $4.10 | $5.37 | 33,900 |
| 2024-07-08 | $4.27 | $5.59 | 30,800 |
| 2024-07-05 | $4.40 | $5.76 | 8,800 |
| 2024-07-03 | $4.34 | $5.68 | 4,800 |
| 2024-07-02 | $4.25 | $5.57 | 39,500 |
| 2024-07-01 | $4.25 | $5.57 | 26,500 |
| 2024-06-28 | $4.46 | $5.84 | 22,800 |
| 2024-06-27 | $4.38 | $5.74 | 15,600 |
| 2024-06-26 | $4.50 | $5.89 | 13,500 |
| 2024-06-25 | $4.50 | $5.89 | 33,500 |
| 2024-06-24 | $4.55 | $5.96 | 6,700 |
| 2024-06-21 | $4.56 | $5.97 | 80,100 |
| 2024-06-20 | $4.70 | $6.15 | 47,500 |
| 2024-06-18 | $4.45 | $5.83 | 26,600 |
| 2024-06-17 | $4.30 | $5.63 | 39,900 |
| 2024-06-14 | $4.50 | $5.89 | 38,500 |
| 2024-06-13 | $4.55 | $5.96 | 30,800 |
| 2024-06-12 | $4.67 | $6.12 | 298,500 |
| 2024-06-11 | $4.39 | $5.75 | 114,000 |
| 2024-06-10 | $4.10 | $5.37 | 207,700 |
| 2024-06-07 | $3.72 | $4.87 | 97,400 |
| 2024-06-06 | $3.64 | $4.77 | 25,100 |
| 2024-06-05 | $3.73 | $4.88 | 25,400 |
| 2024-06-04 | $3.65 | $4.78 | 7,000 |
| 2024-06-03 | $3.65 | $4.79 | 49,700 |
| 2024-05-31 | $3.65 | $4.78 | 72,600 |
| 2024-05-30 | $3.81 | $4.99 | 62,200 |
| 2024-05-29 | $3.50 | $4.58 | 129,300 |
| 2024-05-28 | $3.31 | $4.33 | 907,900 |
| 2024-05-24 | $3.50 | $4.58 | 6,100 |
| 2024-05-23 | $3.57 | $4.68 | 17,200 |
| 2024-05-22 | $3.37 | $4.41 | 110,100 |
| 2024-05-21 | $3.45 | $4.52 | 33,200 |
| 2024-05-20 | $3.43 | $4.49 | 70,700 |
| 2024-05-17 | $3.42 | $4.48 | 14,900 |
| 2024-05-16 | $3.33 | $4.36 | 52,500 |
| 2024-05-15 | $3.32 | $4.35 | 189,600 |
| 2024-05-14 | $3.25 | $4.26 | 28,400 |
| 2024-05-13 | $3.30 | $4.32 | 168,500 |
| 2024-05-10 | $3.40 | $4.45 | 47,800 |
| 2024-05-09 | $3.44 | $4.50 | 38,000 |
| 2024-05-08 | $3.35 | $4.38 | 104,000 |
| 2024-05-07 | $3.28 | $4.30 | 77,400 |
| 2024-05-06 | $3.28 | $4.30 | 138,100 |
| 2024-05-03 | $3.28 | $4.30 | 210,200 |
| 2024-05-02 | $3.26 | $4.27 | 401,700 |
| 2024-05-01 | $3.22 | $4.22 | 111,900 |
| 2024-04-30 | $3.18 | $4.16 | 227,300 |
| 2024-04-29 | $3.21 | $4.20 | 21,100 |
| 2024-04-26 | $3.25 | $4.26 | 42,500 |
| 2024-04-25 | $3.12 | $4.09 | 144,300 |
| 2024-04-24 | $2.92 | $3.82 | 32,800 |
| 2024-04-23 | $2.90 | $3.80 | 120,100 |
| 2024-04-22 | $2.90 | $3.80 | 207,100 |
| 2024-04-19 | $2.90 | $3.80 | 38,900 |
| 2024-04-18 | $2.90 | $3.80 | 34,100 |
| 2024-04-17 | $2.93 | $3.84 | 46,400 |
| 2024-04-16 | $2.98 | $3.90 | 43,700 |
| 2024-04-15 | $2.94 | $3.85 | 18,300 |
| 2024-04-12 | $2.95 | $3.86 | 17,000 |
| 2024-04-11 | $2.94 | $3.85 | 13,000 |
| 2024-04-10 | $2.91 | $3.81 | 10,700 |
| 2024-04-09 | $3.00 | $3.93 | 152,700 |
| 2024-04-08 | $2.95 | $3.86 | 20,500 |
| 2024-04-05 | $3.00 | $3.93 | 79,000 |
| 2024-04-04 | $2.97 | $3.89 | 22,500 |
| 2024-04-03 | $2.98 | $3.90 | 48,100 |
| 2024-04-02 | $3.01 | $3.94 | 493,400 |
| 2024-04-01 | $3.06 | $4.01 | 79,500 |
| 2024-03-28 | $3.01 | $3.94 | 196,400 |
| 2024-03-27 | $3.01 | $3.94 | 31,600 |
| 2024-03-26 | $3.01 | $3.94 | 14,900 |
| 2024-03-25 | $3.02 | $3.95 | 11,400 |
| 2024-03-22 | $3.01 | $3.94 | 81,400 |
| 2024-03-21 | $2.92 | $3.82 | 104,700 |
| 2024-03-20 | $2.97 | $3.89 | 21,200 |
| 2024-03-19 | $2.97 | $3.89 | 14,800 |
| 2024-03-18 | $2.97 | $3.88 | 57,900 |
| 2024-03-15 | $3.02 | $3.95 | 4,400 |
| 2024-03-14 | $3.10 | $4.05 | 220,000 |
| 2024-03-13 | $3.04 | $3.98 | 117,200 |
| 2024-03-12 | $3.10 | $4.06 | 15,100 |
| 2024-03-11 | $3.10 | $4.06 | 11,700 |
| 2024-03-08 | $3.06 | $4.01 | 20,500 |
| 2024-03-07 | $3.01 | $3.94 | 19,000 |
| 2024-03-06 | $3.00 | $3.93 | 189,500 |
| 2024-03-05 | $3.07 | $4.02 | 166,500 |
| 2024-03-04 | $3.18 | $4.16 | 24,900 |
| 2024-03-01 | $3.18 | $4.16 | 29,900 |
| 2024-02-29 | $3.13 | $4.10 | 77,000 |
| 2024-02-28 | $3.11 | $4.07 | 63,400 |
| 2024-02-27 | $3.06 | $4.01 | 14,000 |
| 2024-02-26 | $3.13 | $4.10 | 5,200 |
| 2024-02-23 | $3.09 | $4.05 | 78,300 |
| 2024-02-22 | $3.10 | $4.06 | 65,400 |
| 2024-02-21 | $3.11 | $4.07 | 103,300 |
| 2024-02-20 | $3.11 | $4.07 | 365,100 |
| 2024-02-16 | $3.17 | $4.15 | 22,900 |
| 2024-02-15 | $3.18 | $4.16 | 33,100 |
| 2024-02-14 | $3.18 | $4.16 | 75,700 |
| 2024-02-13 | $3.15 | $4.13 | 33,200 |
| 2024-02-12 | $3.19 | $4.17 | 312,300 |
| 2024-02-09 | $3.18 | $4.16 | 168,000 |
| 2024-02-08 | $3.15 | $4.13 | 30,200 |
| 2024-02-07 | $3.16 | $4.14 | 233,200 |
| 2024-02-06 | $3.15 | $4.13 | 24,500 |
| 2024-02-05 | $3.15 | $4.13 | 77,600 |
| 2024-02-02 | $3.15 | $4.13 | 407,100 |
| 2024-02-01 | $3.16 | $4.14 | 366,400 |
| 2024-01-31 | $3.18 | $4.16 | 114,700 |
| 2024-01-30 | $3.25 | $4.26 | 150,700 |
| 2024-01-29 | $3.21 | $4.20 | 61,100 |
| 2024-01-26 | $3.25 | $4.26 | 165,500 |
| 2024-01-25 | $3.19 | $4.18 | 29,800 |
| 2024-01-24 | $3.25 | $4.26 | 87,900 |
| 2024-01-23 | $3.19 | $4.18 | 75,500 |
| 2024-01-22 | $3.12 | $4.09 | 110,900 |
| 2024-01-19 | $3.05 | $3.99 | 364,000 |
| 2024-01-18 | $3.04 | $3.98 | 961,000 |
| 2024-01-17 | $2.85 | $3.73 | 235,600 |
| 2024-01-16 | $2.90 | $3.80 | 497,400 |
| 2024-01-12 | $2.89 | $3.78 | 10,700 |
| 2024-01-11 | $2.85 | $3.73 | 2,200 |
| 2024-01-10 | $2.89 | $3.78 | 69,600 |
| 2024-01-09 | $2.81 | $3.68 | 95,700 |
| 2024-01-08 | $2.91 | $3.82 | 35,100 |
| 2024-01-05 | $2.68 | $3.51 | 334,700 |
| 2024-01-04 | $2.68 | $3.51 | 1,343,900 |
| 2024-01-03 | $2.75 | $3.60 | 8,500 |
| 2024-01-02 | $2.81 | $3.67 | 21,600 |