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
- 2010-01-20 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 | $4.70 | $5.35 | 400 |
| 2024-12-30 | $4.70 | $5.35 | 500 |
| 2024-12-27 | $4.89 | $5.57 | 0 |
| 2024-12-26 | $4.89 | $5.57 | 200 |
| 2024-12-24 | $4.72 | $5.38 | 0 |
| 2024-12-23 | $4.72 | $5.38 | 400 |
| 2024-12-20 | $4.91 | $5.59 | 0 |
| 2024-12-19 | $4.91 | $5.59 | 500 |
| 2024-12-18 | $5.13 | $5.84 | 0 |
| 2024-12-17 | $5.13 | $5.84 | 400 |
| 2024-12-16 | $5.02 | $5.72 | 600 |
| 2024-12-13 | $4.99 | $5.68 | 68,200 |
| 2024-12-12 | $5.02 | $5.72 | 10,200 |
| 2024-12-11 | $4.61 | $5.25 | 100 |
| 2024-12-10 | $4.61 | $5.25 | 5,500 |
| 2024-12-09 | $4.58 | $5.22 | 1,500 |
| 2024-12-06 | $4.61 | $5.25 | 1,000 |
| 2024-12-05 | $4.68 | $5.33 | 103,600 |
| 2024-12-04 | $4.41 | $5.02 | 7,300 |
| 2024-12-03 | $4.37 | $4.98 | 0 |
| 2024-12-02 | $4.37 | $4.98 | 600 |
| 2024-11-29 | $5.05 | $5.75 | 0 |
| 2024-11-27 | $5.05 | $5.75 | 800 |
| 2024-11-26 | $5.56 | $6.33 | 0 |
| 2024-11-25 | $5.56 | $6.33 | 0 |
| 2024-11-22 | $5.56 | $6.33 | 0 |
| 2024-11-21 | $5.56 | $6.33 | 0 |
| 2024-11-20 | $5.56 | $6.33 | 0 |
| 2024-11-19 | $5.56 | $6.33 | 800 |
| 2024-11-18 | $5.79 | $6.60 | 0 |
| 2024-11-15 | $5.79 | $6.60 | 400 |
| 2024-11-14 | $5.74 | $6.54 | 300 |
| 2024-11-13 | $5.65 | $6.44 | 0 |
| 2024-11-12 | $5.65 | $6.44 | 0 |
| 2024-11-11 | $5.65 | $6.44 | 400 |
| 2024-11-08 | $5.84 | $6.65 | 0 |
| 2024-11-07 | $5.84 | $6.65 | 400 |
| 2024-11-06 | $5.84 | $6.65 | 0 |
| 2024-11-05 | $5.84 | $6.65 | 7,800 |
| 2024-11-04 | $5.48 | $6.24 | 9,400 |
| 2024-11-01 | $5.37 | $6.12 | 0 |
| 2024-10-31 | $5.37 | $6.12 | 20,000 |
| 2024-10-30 | $5.35 | $6.10 | 0 |
| 2024-10-29 | $5.35 | $6.10 | 1,100 |
| 2024-10-28 | $5.11 | $5.82 | 0 |
| 2024-10-25 | $5.11 | $5.82 | 0 |
| 2024-10-24 | $5.11 | $5.82 | 0 |
| 2024-10-23 | $5.11 | $5.82 | 0 |
| 2024-10-22 | $5.11 | $5.82 | 0 |
| 2024-10-21 | $5.11 | $5.82 | 0 |
| 2024-10-18 | $5.11 | $5.82 | 0 |
| 2024-10-17 | $5.11 | $5.82 | 0 |
| 2024-10-16 | $5.11 | $5.82 | 300 |
| 2024-10-15 | $5.18 | $5.90 | 0 |
| 2024-10-14 | $5.18 | $5.90 | 200 |
| 2024-10-11 | $5.65 | $6.44 | 0 |
| 2024-10-10 | $5.65 | $6.44 | 0 |
| 2024-10-09 | $5.65 | $6.44 | 0 |
| 2024-10-08 | $5.65 | $6.44 | 11,000 |
| 2024-10-07 | $5.55 | $6.32 | 0 |
| 2024-10-04 | $5.55 | $6.32 | 100 |
| 2024-10-03 | $5.35 | $6.10 | 9,000 |
| 2024-10-02 | $5.56 | $6.33 | 0 |
| 2024-10-01 | $5.56 | $6.33 | 3,000 |
| 2024-09-30 | $5.00 | $5.70 | 0 |
| 2024-09-27 | $5.00 | $5.70 | 0 |
| 2024-09-26 | $5.00 | $5.70 | 0 |
| 2024-09-25 | $5.00 | $5.70 | 14,000 |
| 2024-09-24 | $5.49 | $6.25 | 0 |
| 2024-09-23 | $5.49 | $6.25 | 0 |
| 2024-09-20 | $5.49 | $6.25 | 39,300 |
| 2024-09-19 | $5.45 | $6.21 | 0 |
| 2024-09-18 | $5.45 | $6.21 | 1,000 |
| 2024-09-17 | $5.49 | $6.25 | 0 |
| 2024-09-16 | $5.49 | $6.25 | 0 |
| 2024-09-13 | $5.49 | $6.25 | 0 |
| 2024-09-12 | $5.49 | $6.25 | 1,100 |
| 2024-09-11 | $5.05 | $5.75 | 0 |
| 2024-09-10 | $5.05 | $5.75 | 0 |
| 2024-09-09 | $5.05 | $5.75 | 0 |
| 2024-09-06 | $5.05 | $5.75 | 11,100 |
| 2024-09-05 | $5.21 | $5.94 | 500 |
| 2024-09-04 | $5.15 | $5.87 | 8,100 |
| 2024-09-03 | $5.25 | $5.98 | 8,300 |
| 2024-08-30 | $5.61 | $6.39 | 0 |
| 2024-08-29 | $5.61 | $6.39 | 0 |
| 2024-08-28 | $5.61 | $6.39 | 0 |
| 2024-08-27 | $5.61 | $6.39 | 0 |
| 2024-08-26 | $5.61 | $6.39 | 200 |
| 2024-08-23 | $5.29 | $6.03 | 0 |
| 2024-08-22 | $5.29 | $6.03 | 300 |
| 2024-08-21 | $4.93 | $5.62 | 0 |
| 2024-08-20 | $4.93 | $5.62 | 100 |
| 2024-08-19 | $4.73 | $5.39 | 9,000 |
| 2024-08-16 | $4.53 | $5.16 | 300 |
| 2024-08-15 | $4.40 | $5.01 | 0 |
| 2024-08-14 | $4.40 | $5.01 | 14,500 |
| 2024-08-13 | $4.89 | $5.57 | 0 |
| 2024-08-12 | $4.89 | $5.57 | 900 |
| 2024-08-09 | $4.73 | $5.39 | 11,300 |
| 2024-08-08 | $4.65 | $5.30 | 14,100 |
| 2024-08-07 | $4.65 | $5.30 | 200 |
| 2024-08-06 | $4.56 | $5.20 | 100 |
| 2024-08-05 | $4.72 | $5.38 | 22,400 |
| 2024-08-02 | $5.02 | $5.72 | 200 |
| 2024-08-01 | $4.92 | $5.61 | 0 |
| 2024-07-31 | $4.92 | $5.61 | 8,800 |
| 2024-07-30 | $4.74 | $5.40 | 200 |
| 2024-07-29 | $5.02 | $5.72 | 700 |
| 2024-07-26 | $4.85 | $5.53 | 0 |
| 2024-07-25 | $4.85 | $5.53 | 1,500 |
| 2024-07-24 | $5.13 | $5.84 | 900 |
| 2024-07-23 | $5.06 | $5.76 | 0 |
| 2024-07-22 | $5.06 | $5.76 | 200 |
| 2024-07-19 | $5.11 | $5.82 | 0 |
| 2024-07-18 | $5.11 | $5.82 | 800 |
| 2024-07-17 | $5.18 | $5.90 | 300 |
| 2024-07-16 | $4.90 | $5.58 | 600 |
| 2024-07-15 | $5.00 | $5.70 | 1,600 |
| 2024-07-12 | $5.30 | $6.04 | 34,400 |
| 2024-07-11 | $5.44 | $6.20 | 4,600 |
| 2024-07-10 | $5.34 | $6.08 | 0 |
| 2024-07-09 | $5.34 | $6.08 | 200 |
| 2024-07-08 | $5.38 | $6.13 | 1,700 |
| 2024-07-05 | $4.64 | $5.29 | 0 |
| 2024-07-03 | $4.64 | $5.29 | 100 |
| 2024-07-02 | $4.37 | $4.98 | 200 |
| 2024-07-01 | $4.41 | $5.02 | 500 |
| 2024-06-28 | $4.75 | $5.41 | 0 |
| 2024-06-27 | $4.75 | $5.41 | 0 |
| 2024-06-26 | $4.75 | $5.41 | 107,900 |
| 2024-06-25 | $4.71 | $5.37 | 15,400 |
| 2024-06-24 | $4.85 | $5.53 | 0 |
| 2024-06-21 | $4.85 | $5.53 | 0 |
| 2024-06-20 | $4.85 | $5.53 | 200 |
| 2024-06-18 | $5.03 | $5.73 | 0 |
| 2024-06-17 | $5.03 | $5.73 | 0 |
| 2024-06-14 | $5.03 | $5.73 | 200 |
| 2024-06-13 | $5.26 | $5.99 | 200 |
| 2024-06-12 | $5.12 | $5.83 | 100 |
| 2024-06-11 | $5.12 | $5.83 | 0 |
| 2024-06-10 | $5.12 | $5.83 | 600 |
| 2024-06-07 | $5.24 | $5.97 | 400 |
| 2024-06-06 | $5.23 | $5.96 | 200 |
| 2024-06-05 | $5.17 | $5.89 | 0 |
| 2024-06-04 | $5.17 | $5.89 | 500 |
| 2024-06-03 | $4.84 | $5.51 | 0 |
| 2024-05-31 | $4.84 | $5.51 | 0 |
| 2024-05-30 | $4.84 | $5.51 | 0 |
| 2024-05-29 | $4.84 | $5.51 | 0 |
| 2024-05-28 | $4.84 | $5.51 | 0 |
| 2024-05-24 | $4.84 | $5.51 | 4,900 |
| 2024-05-23 | $5.51 | $6.28 | 0 |
| 2024-05-22 | $5.51 | $6.28 | 0 |
| 2024-05-21 | $5.51 | $6.28 | 0 |
| 2024-05-20 | $5.51 | $6.28 | 200 |
| 2024-05-17 | $5.51 | $6.28 | 0 |
| 2024-05-16 | $5.51 | $6.28 | 100 |
| 2024-05-15 | $5.46 | $6.22 | 0 |
| 2024-05-14 | $5.46 | $6.22 | 1,000 |
| 2024-05-13 | $5.26 | $5.99 | 75,200 |
| 2024-05-10 | $4.98 | $5.67 | 92,200 |
| 2024-05-09 | $4.87 | $5.55 | 42,200 |
| 2024-05-08 | $5.12 | $5.83 | 400 |
| 2024-05-07 | $5.00 | $5.70 | 0 |
| 2024-05-06 | $5.00 | $5.70 | 300 |
| 2024-05-03 | $4.83 | $5.50 | 1,300 |
| 2024-05-02 | $4.40 | $5.01 | 0 |
| 2024-05-01 | $4.40 | $5.01 | 0 |
| 2024-04-30 | $4.40 | $5.01 | 100 |
| 2024-04-29 | $4.40 | $5.01 | 0 |
| 2024-04-26 | $4.40 | $5.01 | 0 |
| 2024-04-25 | $4.40 | $5.01 | 0 |
| 2024-04-24 | $4.40 | $5.01 | 0 |
| 2024-04-23 | $4.40 | $5.01 | 0 |
| 2024-04-22 | $4.40 | $5.01 | 0 |
| 2024-04-19 | $4.40 | $5.01 | 200 |
| 2024-04-18 | $4.58 | $5.22 | 800 |
| 2024-04-17 | $4.60 | $5.24 | 0 |
| 2024-04-16 | $4.60 | $5.24 | 4,500 |
| 2024-04-15 | $4.56 | $5.20 | 300 |
| 2024-04-12 | $4.65 | $5.30 | 300 |
| 2024-04-11 | $5.24 | $5.97 | 0 |
| 2024-04-10 | $5.24 | $5.97 | 0 |
| 2024-04-09 | $5.24 | $5.97 | 2,300 |
| 2024-04-08 | $5.12 | $5.83 | 800 |
| 2024-04-05 | $4.84 | $5.51 | 14,200 |
| 2024-04-04 | $4.35 | $4.96 | 0 |
| 2024-04-03 | $4.35 | $4.96 | 0 |
| 2024-04-02 | $4.35 | $4.96 | 0 |
| 2024-04-01 | $4.35 | $4.96 | 200 |
| 2024-03-28 | $4.52 | $5.15 | 0 |
| 2024-03-27 | $4.52 | $5.15 | 0 |
| 2024-03-26 | $4.52 | $5.15 | 200 |
| 2024-03-25 | $4.47 | $5.09 | 62,800 |
| 2024-03-22 | $4.47 | $5.09 | 3,800 |
| 2024-03-21 | $4.47 | $5.09 | 2,100 |
| 2024-03-20 | $4.00 | $4.56 | 0 |
| 2024-03-19 | $4.00 | $4.56 | 0 |
| 2024-03-18 | $4.00 | $4.56 | 9,500 |
| 2024-03-15 | $3.90 | $4.44 | 0 |
| 2024-03-14 | $3.90 | $4.44 | 400 |
| 2024-03-13 | $4.24 | $4.83 | 2,400 |
| 2024-03-12 | $4.36 | $4.97 | 12,500 |
| 2024-03-11 | $4.59 | $5.23 | 2,200 |
| 2024-03-08 | $4.49 | $5.12 | 200 |
| 2024-03-07 | $3.70 | $4.22 | 1,100 |
| 2024-03-06 | $3.66 | $4.17 | 300 |
| 2024-03-05 | $4.23 | $4.82 | 300 |
| 2024-03-04 | $4.42 | $5.04 | 2,200 |
| 2024-03-01 | $4.90 | $5.58 | 3,500 |
| 2024-02-29 | $5.03 | $5.73 | 17,800 |
| 2024-02-28 | $6.33 | $7.21 | 0 |
| 2024-02-27 | $6.33 | $7.21 | 2,600 |
| 2024-02-26 | $6.35 | $7.23 | 1,000 |
| 2024-02-23 | $6.06 | $6.90 | 700 |
| 2024-02-22 | $5.90 | $6.72 | 0 |
| 2024-02-21 | $5.90 | $6.72 | 0 |
| 2024-02-20 | $5.90 | $6.72 | 400 |
| 2024-02-16 | $5.60 | $6.38 | 0 |
| 2024-02-15 | $5.60 | $6.38 | 0 |
| 2024-02-14 | $5.60 | $6.38 | 0 |
| 2024-02-13 | $5.60 | $6.38 | 0 |
| 2024-02-12 | $5.60 | $6.38 | 300 |
| 2024-02-09 | $5.44 | $6.20 | 4,500 |
| 2024-02-08 | $5.37 | $6.12 | 30,900 |
| 2024-02-07 | $5.47 | $6.23 | 12,400 |
| 2024-02-06 | $5.54 | $6.31 | 0 |
| 2024-02-05 | $5.54 | $6.31 | 1,300 |
| 2024-02-02 | $5.52 | $6.29 | 100 |
| 2024-02-01 | $5.56 | $6.33 | 0 |
| 2024-01-31 | $5.56 | $6.33 | 300 |
| 2024-01-30 | $5.30 | $6.04 | 0 |
| 2024-01-29 | $5.30 | $6.04 | 300 |
| 2024-01-26 | $5.26 | $5.99 | 11,100 |
| 2024-01-25 | $5.10 | $5.81 | 43,500 |
| 2024-01-24 | $5.10 | $5.81 | 300 |
| 2024-01-23 | $4.75 | $5.41 | 0 |
| 2024-01-22 | $4.75 | $5.41 | 1,200 |
| 2024-01-19 | $4.60 | $5.24 | 0 |
| 2024-01-18 | $4.60 | $5.24 | 1,500 |
| 2024-01-17 | $4.76 | $5.42 | 700 |
| 2024-01-16 | $4.83 | $5.50 | 11,300 |
| 2024-01-12 | $4.75 | $5.41 | 33,900 |
| 2024-01-11 | $5.88 | $6.70 | 100 |
| 2024-01-10 | $6.50 | $7.41 | 4,700 |
| 2024-01-09 | $5.90 | $6.72 | 3,100 |
| 2024-01-08 | $7.82 | $8.91 | 1,400 |
| 2024-01-05 | $7.81 | $8.90 | 0 |
| 2024-01-04 | $7.81 | $8.90 | 0 |
| 2024-01-03 | $7.81 | $8.90 | 900 |
| 2024-01-02 | $8.00 | $9.11 | 1,800 |