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
- 2010-11-15 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 | $2.77 | $2.77 | 8,900 |
| 2024-12-30 | $2.75 | $2.75 | 14,800 |
| 2024-12-27 | $2.78 | $2.78 | 5,400 |
| 2024-12-26 | $2.77 | $2.77 | 6,800 |
| 2024-12-24 | $2.72 | $2.72 | 22,100 |
| 2024-12-23 | $2.73 | $2.73 | 20,500 |
| 2024-12-20 | $2.74 | $2.74 | 16,100 |
| 2024-12-19 | $2.74 | $2.74 | 7,800 |
| 2024-12-18 | $2.74 | $2.74 | 102,000 |
| 2024-12-17 | $2.75 | $2.75 | 17,000 |
| 2024-12-16 | $2.80 | $2.80 | 14,800 |
| 2024-12-13 | $2.80 | $2.80 | 39,400 |
| 2024-12-12 | $2.75 | $2.75 | 29,200 |
| 2024-12-11 | $2.80 | $2.80 | 8,900 |
| 2024-12-10 | $2.78 | $2.78 | 700 |
| 2024-12-09 | $2.79 | $2.79 | 20,500 |
| 2024-12-06 | $2.75 | $2.75 | 27,200 |
| 2024-12-05 | $2.75 | $2.75 | 7,200 |
| 2024-12-04 | $2.73 | $2.73 | 19,200 |
| 2024-12-03 | $2.78 | $2.78 | 13,400 |
| 2024-12-02 | $2.73 | $2.73 | 17,100 |
| 2024-11-29 | $2.73 | $2.73 | 1,200 |
| 2024-11-27 | $2.72 | $2.72 | 30,300 |
| 2024-11-26 | $2.72 | $2.72 | 39,000 |
| 2024-11-25 | $2.74 | $2.74 | 12,100 |
| 2024-11-22 | $2.77 | $2.77 | 42,200 |
| 2024-11-21 | $2.72 | $2.72 | 92,700 |
| 2024-11-20 | $2.74 | $2.74 | 305,900 |
| 2024-11-19 | $2.76 | $2.76 | 42,500 |
| 2024-11-18 | $2.74 | $2.74 | 24,600 |
| 2024-11-15 | $2.74 | $2.74 | 73,000 |
| 2024-11-14 | $2.81 | $2.81 | 38,500 |
| 2024-11-13 | $2.84 | $2.84 | 16,500 |
| 2024-11-12 | $2.84 | $2.84 | 264,200 |
| 2024-11-11 | $2.79 | $2.79 | 45,400 |
| 2024-11-08 | $2.73 | $2.73 | 18,200 |
| 2024-11-07 | $2.75 | $2.75 | 56,900 |
| 2024-11-06 | $2.72 | $2.72 | 11,700 |
| 2024-11-05 | $2.75 | $2.75 | 44,600 |
| 2024-11-04 | $2.75 | $2.75 | 27,700 |
| 2024-11-01 | $2.79 | $2.79 | 5,200 |
| 2024-10-31 | $2.72 | $2.72 | 18,300 |
| 2024-10-30 | $2.74 | $2.74 | 19,600 |
| 2024-10-29 | $2.72 | $2.72 | 11,500 |
| 2024-10-28 | $2.69 | $2.69 | 4,300 |
| 2024-10-25 | $2.69 | $2.69 | 102,300 |
| 2024-10-24 | $2.75 | $2.75 | 10,000 |
| 2024-10-23 | $2.73 | $2.73 | 2,600 |
| 2024-10-22 | $2.75 | $2.75 | 62,200 |
| 2024-10-21 | $2.75 | $2.75 | 300 |
| 2024-10-18 | $2.77 | $2.77 | 12,500 |
| 2024-10-17 | $2.79 | $2.79 | 18,600 |
| 2024-10-16 | $2.77 | $2.77 | 0 |
| 2024-10-15 | $2.77 | $2.77 | 7,800 |
| 2024-10-14 | $2.75 | $2.75 | 100 |
| 2024-10-11 | $2.77 | $2.77 | 16,600 |
| 2024-10-10 | $2.73 | $2.73 | 14,000 |
| 2024-10-09 | $2.75 | $2.75 | 10,700 |
| 2024-10-08 | $2.76 | $2.76 | 25,300 |
| 2024-10-07 | $2.75 | $2.75 | 26,200 |
| 2024-10-04 | $2.79 | $2.79 | 4,200 |
| 2024-10-03 | $2.78 | $2.78 | 200 |
| 2024-10-02 | $2.77 | $2.77 | 0 |
| 2024-10-01 | $2.77 | $2.77 | 84,500 |
| 2024-09-30 | $2.79 | $2.79 | 6,700 |
| 2024-09-27 | $2.77 | $2.77 | 10,000 |
| 2024-09-26 | $2.77 | $2.77 | 900 |
| 2024-09-25 | $2.77 | $2.77 | 6,400 |
| 2024-09-24 | $2.78 | $2.78 | 53,700 |
| 2024-09-23 | $2.76 | $2.76 | 1,400 |
| 2024-09-20 | $2.77 | $2.77 | 3,400 |
| 2024-09-19 | $2.77 | $2.77 | 9,100 |
| 2024-09-18 | $2.78 | $2.78 | 5,300 |
| 2024-09-17 | $2.79 | $2.79 | 2,700 |
| 2024-09-16 | $2.77 | $2.77 | 17,100 |
| 2024-09-13 | $2.79 | $2.79 | 115,800 |
| 2024-09-12 | $2.79 | $2.79 | 102,000 |
| 2024-09-11 | $2.79 | $2.79 | 55,900 |
| 2024-09-10 | $2.79 | $2.79 | 69,500 |
| 2024-09-09 | $2.79 | $2.79 | 8,000 |
| 2024-09-06 | $2.78 | $2.78 | 18,800 |
| 2024-09-05 | $2.80 | $2.80 | 25,600 |
| 2024-09-04 | $2.81 | $2.81 | 18,900 |
| 2024-09-03 | $2.79 | $2.79 | 49,200 |
| 2024-08-30 | $2.83 | $2.83 | 600 |
| 2024-08-29 | $2.83 | $2.83 | 111,600 |
| 2024-08-28 | $2.80 | $2.80 | 54,000 |
| 2024-08-27 | $2.79 | $2.79 | 86,100 |
| 2024-08-26 | $2.79 | $2.79 | 32,400 |
| 2024-08-23 | $2.79 | $2.79 | 125,700 |
| 2024-08-22 | $2.82 | $2.82 | 64,400 |
| 2024-08-21 | $2.80 | $2.80 | 5,800 |
| 2024-08-20 | $2.79 | $2.79 | 13,500 |
| 2024-08-19 | $2.81 | $2.81 | 158,300 |
| 2024-08-16 | $2.80 | $2.80 | 75,600 |
| 2024-08-15 | $2.80 | $2.80 | 126,600 |
| 2024-08-14 | $2.80 | $2.80 | 38,900 |
| 2024-08-13 | $2.76 | $2.76 | 334,600 |
| 2024-08-12 | $2.76 | $2.76 | 68,200 |
| 2024-08-09 | $2.74 | $2.74 | 7,900 |
| 2024-08-08 | $2.75 | $2.75 | 54,600 |
| 2024-08-07 | $2.75 | $2.75 | 74,600 |
| 2024-08-06 | $2.76 | $2.76 | 67,300 |
| 2024-08-05 | $2.77 | $2.77 | 232,700 |
| 2024-08-02 | $2.79 | $2.79 | 118,400 |
| 2024-08-01 | $2.77 | $2.77 | 17,900 |
| 2024-07-31 | $2.77 | $2.77 | 42,600 |
| 2024-07-30 | $2.78 | $2.78 | 59,800 |
| 2024-07-29 | $2.78 | $2.78 | 60,300 |
| 2024-07-26 | $2.77 | $2.77 | 51,500 |
| 2024-07-25 | $2.77 | $2.77 | 172,700 |
| 2024-07-24 | $2.79 | $2.79 | 143,800 |
| 2024-07-23 | $2.81 | $2.81 | 57,600 |
| 2024-07-22 | $2.82 | $2.82 | 173,300 |
| 2024-07-19 | $2.84 | $2.84 | 871,700 |
| 2024-07-18 | $1.41 | $1.41 | 5,200 |
| 2024-07-17 | $1.43 | $1.43 | 1,900 |
| 2024-07-16 | $1.44 | $1.44 | 21,200 |
| 2024-07-15 | $1.42 | $1.42 | 25,900 |
| 2024-07-12 | $1.42 | $1.42 | 10,900 |
| 2024-07-11 | $1.42 | $1.42 | 35,300 |
| 2024-07-10 | $1.38 | $1.38 | 45,400 |
| 2024-07-09 | $1.44 | $1.44 | 27,400 |
| 2024-07-08 | $1.45 | $1.45 | 57,000 |
| 2024-07-05 | $1.38 | $1.38 | 17,400 |
| 2024-07-03 | $1.41 | $1.41 | 14,000 |
| 2024-07-02 | $1.40 | $1.40 | 27,700 |
| 2024-07-01 | $1.42 | $1.42 | 58,900 |
| 2024-06-28 | $1.48 | $1.48 | 2,400 |
| 2024-06-27 | $1.49 | $1.49 | 3,600 |
| 2024-06-26 | $1.50 | $1.50 | 4,400 |
| 2024-06-25 | $1.50 | $1.50 | 1,000 |
| 2024-06-24 | $1.47 | $1.47 | 1,700 |
| 2024-06-21 | $1.44 | $1.44 | 3,100 |
| 2024-06-20 | $1.54 | $1.54 | 5,600 |
| 2024-06-18 | $1.50 | $1.50 | 14,400 |
| 2024-06-17 | $1.42 | $1.42 | 29,700 |
| 2024-06-14 | $1.49 | $1.49 | 11,100 |
| 2024-06-13 | $1.51 | $1.51 | 400 |
| 2024-06-12 | $1.50 | $1.50 | 0 |
| 2024-06-11 | $1.50 | $1.50 | 400 |
| 2024-06-10 | $1.55 | $1.55 | 3,400 |
| 2024-06-07 | $1.50 | $1.50 | 200 |
| 2024-06-06 | $1.43 | $1.43 | 7,300 |
| 2024-06-05 | $1.51 | $1.51 | 800 |
| 2024-06-04 | $1.56 | $1.56 | 2,300 |
| 2024-06-03 | $1.53 | $1.53 | 2,800 |
| 2024-05-31 | $1.57 | $1.57 | 21,700 |
| 2024-05-30 | $1.58 | $1.58 | 18,200 |
| 2024-05-29 | $1.60 | $1.60 | 21,300 |
| 2024-05-28 | $1.55 | $1.55 | 5,000 |
| 2024-05-24 | $1.50 | $1.50 | 25,300 |
| 2024-05-23 | $1.54 | $1.54 | 900 |
| 2024-05-22 | $1.59 | $1.59 | 17,800 |
| 2024-05-21 | $1.58 | $1.58 | 93,300 |
| 2024-05-20 | $1.58 | $1.58 | 10,300 |
| 2024-05-17 | $1.57 | $1.57 | 2,200 |
| 2024-05-16 | $1.60 | $1.60 | 33,500 |
| 2024-05-15 | $1.52 | $1.52 | 144,300 |
| 2024-05-14 | $1.55 | $1.55 | 14,800 |
| 2024-05-13 | $1.54 | $1.54 | 78,600 |
| 2024-05-10 | $1.34 | $1.34 | 13,000 |
| 2024-05-09 | $1.33 | $1.33 | 9,300 |
| 2024-05-08 | $1.35 | $1.35 | 7,000 |
| 2024-05-07 | $1.34 | $1.34 | 700 |
| 2024-05-06 | $1.37 | $1.37 | 6,200 |
| 2024-05-03 | $1.37 | $1.37 | 10,600 |
| 2024-05-02 | $1.32 | $1.32 | 8,700 |
| 2024-05-01 | $1.29 | $1.29 | 272,200 |
| 2024-04-30 | $1.35 | $1.35 | 1,500 |
| 2024-04-29 | $1.30 | $1.30 | 39,000 |
| 2024-04-26 | $1.33 | $1.33 | 2,300 |
| 2024-04-25 | $1.26 | $1.26 | 11,100 |
| 2024-04-24 | $1.26 | $1.26 | 73,200 |
| 2024-04-23 | $1.32 | $1.32 | 40,900 |
| 2024-04-22 | $1.31 | $1.31 | 19,000 |
| 2024-04-19 | $1.31 | $1.31 | 2,800 |
| 2024-04-18 | $1.31 | $1.31 | 13,700 |
| 2024-04-17 | $1.31 | $1.31 | 11,600 |
| 2024-04-16 | $1.33 | $1.33 | 13,800 |
| 2024-04-15 | $1.30 | $1.30 | 28,800 |
| 2024-04-12 | $1.35 | $1.35 | 24,600 |
| 2024-04-11 | $1.40 | $1.40 | 12,700 |
| 2024-04-10 | $1.45 | $1.45 | 30,800 |
| 2024-04-09 | $1.40 | $1.40 | 293,500 |
| 2024-04-08 | $1.30 | $1.30 | 53,200 |
| 2024-04-05 | $1.35 | $1.35 | 39,800 |
| 2024-04-04 | $1.35 | $1.35 | 104,400 |
| 2024-04-03 | $1.34 | $1.34 | 405,500 |
| 2024-04-02 | $1.32 | $1.32 | 133,700 |
| 2024-04-01 | $1.31 | $1.31 | 484,300 |
| 2024-03-28 | $1.33 | $1.33 | 104,000 |
| 2024-03-27 | $1.34 | $1.34 | 143,900 |
| 2024-03-26 | $1.35 | $1.35 | 393,500 |
| 2024-03-25 | $1.40 | $1.40 | 275,700 |
| 2024-03-22 | $1.59 | $1.59 | 21,100 |
| 2024-03-21 | $1.59 | $1.59 | 25,900 |
| 2024-03-20 | $1.59 | $1.59 | 139,700 |
| 2024-03-19 | $1.55 | $1.55 | 21,400 |
| 2024-03-18 | $1.55 | $1.55 | 25,200 |
| 2024-03-15 | $1.69 | $1.69 | 25,400 |
| 2024-03-14 | $1.65 | $1.65 | 0 |
| 2024-03-13 | $1.65 | $1.65 | 6,500 |
| 2024-03-12 | $1.58 | $1.58 | 500 |
| 2024-03-11 | $1.56 | $1.56 | 76,800 |
| 2024-03-08 | $1.55 | $1.55 | 13,100 |
| 2024-03-07 | $1.58 | $1.58 | 168,000 |
| 2024-03-06 | $1.55 | $1.55 | 27,300 |
| 2024-03-05 | $1.55 | $1.55 | 41,400 |
| 2024-03-04 | $1.60 | $1.60 | 6,700 |
| 2024-03-01 | $1.68 | $1.68 | 23,300 |
| 2024-02-29 | $1.65 | $1.65 | 26,200 |
| 2024-02-28 | $1.69 | $1.69 | 3,900 |
| 2024-02-27 | $1.73 | $1.73 | 10,400 |
| 2024-02-26 | $1.60 | $1.60 | 56,700 |
| 2024-02-23 | $1.64 | $1.64 | 29,800 |
| 2024-02-22 | $1.66 | $1.66 | 7,000 |
| 2024-02-21 | $1.65 | $1.65 | 400 |
| 2024-02-20 | $1.70 | $1.70 | 9,500 |
| 2024-02-16 | $1.74 | $1.74 | 22,000 |
| 2024-02-15 | $1.74 | $1.74 | 9,000 |
| 2024-02-14 | $1.72 | $1.72 | 21,700 |
| 2024-02-13 | $1.65 | $1.65 | 29,300 |
| 2024-02-12 | $1.70 | $1.70 | 7,200 |
| 2024-02-09 | $1.72 | $1.72 | 52,000 |
| 2024-02-08 | $1.75 | $1.75 | 44,300 |
| 2024-02-07 | $1.73 | $1.73 | 54,600 |
| 2024-02-06 | $1.75 | $1.75 | 55,000 |
| 2024-02-05 | $1.75 | $1.75 | 31,200 |
| 2024-02-02 | $1.80 | $1.80 | 0 |
| 2024-02-01 | $1.80 | $1.80 | 6,000 |
| 2024-01-31 | $1.80 | $1.80 | 72,700 |
| 2024-01-30 | $1.80 | $1.80 | 26,400 |
| 2024-01-29 | $1.82 | $1.82 | 15,400 |
| 2024-01-26 | $1.78 | $1.78 | 51,200 |
| 2024-01-25 | $1.81 | $1.81 | 20,200 |
| 2024-01-24 | $1.83 | $1.83 | 38,000 |
| 2024-01-23 | $1.81 | $1.81 | 16,500 |
| 2024-01-22 | $1.81 | $1.81 | 29,700 |
| 2024-01-19 | $1.84 | $1.84 | 6,200 |
| 2024-01-18 | $1.85 | $1.85 | 4,700 |
| 2024-01-17 | $1.75 | $1.75 | 18,900 |
| 2024-01-16 | $1.85 | $1.85 | 4,800 |
| 2024-01-12 | $1.83 | $1.83 | 19,900 |
| 2024-01-11 | $1.90 | $1.90 | 16,000 |
| 2024-01-10 | $1.73 | $1.73 | 7,000 |
| 2024-01-09 | $1.81 | $1.81 | 18,000 |
| 2024-01-08 | $1.86 | $1.86 | 4,400 |
| 2024-01-05 | $1.90 | $1.90 | 7,300 |
| 2024-01-04 | $1.90 | $1.90 | 25,200 |
| 2024-01-03 | $1.88 | $1.88 | 5,800 |
| 2024-01-02 | $1.90 | $1.90 | 5,100 |