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
- 2007-05-08 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 | $1.10 | $1.10 | 46,400 |
| 2024-12-30 | $1.20 | $1.20 | 13,400 |
| 2024-12-27 | $1.40 | $1.40 | 13,600 |
| 2024-12-26 | $1.43 | $1.43 | 15,000 |
| 2024-12-24 | $1.35 | $1.35 | 2,800 |
| 2024-12-23 | $1.35 | $1.35 | 7,000 |
| 2024-12-20 | $1.60 | $1.60 | 7,000 |
| 2024-12-19 | $1.36 | $1.36 | 8,100 |
| 2024-12-18 | $1.35 | $1.35 | 27,500 |
| 2024-12-17 | $1.55 | $1.55 | 9,200 |
| 2024-12-16 | $1.60 | $1.60 | 27,200 |
| 2024-12-13 | $2.24 | $2.24 | 40,800 |
| 2024-12-12 | $2.10 | $2.10 | 84,300 |
| 2024-12-11 | $1.80 | $1.80 | 99,200 |
| 2024-12-10 | $1.40 | $1.40 | 4,400 |
| 2024-12-09 | $1.40 | $1.40 | 7,200 |
| 2024-12-06 | $1.61 | $1.61 | 46,800 |
| 2024-12-05 | $1.60 | $1.60 | 17,400 |
| 2024-12-04 | $1.42 | $1.42 | 33,600 |
| 2024-12-03 | $1.55 | $1.55 | 18,600 |
| 2024-12-02 | $1.69 | $1.69 | 13,000 |
| 2024-11-29 | $1.80 | $1.80 | 4,400 |
| 2024-11-27 | $1.60 | $1.60 | 9,400 |
| 2024-11-26 | $1.85 | $1.85 | 6,100 |
| 2024-11-25 | $1.68 | $1.68 | 10,800 |
| 2024-11-22 | $1.70 | $1.70 | 12,500 |
| 2024-11-21 | $1.76 | $1.76 | 23,100 |
| 2024-11-20 | $1.97 | $1.97 | 20,400 |
| 2024-11-19 | $1.98 | $1.98 | 42,100 |
| 2024-11-18 | $1.90 | $1.90 | 39,600 |
| 2024-11-15 | $1.76 | $1.76 | 10,400 |
| 2024-11-14 | $1.95 | $1.95 | 16,900 |
| 2024-11-13 | $1.90 | $1.90 | 8,800 |
| 2024-11-12 | $1.98 | $1.98 | 19,800 |
| 2024-11-11 | $2.00 | $2.00 | 14,500 |
| 2024-11-08 | $2.10 | $2.10 | 54,100 |
| 2024-11-07 | $1.91 | $1.91 | 25,400 |
| 2024-11-06 | $2.00 | $2.00 | 49,600 |
| 2024-11-05 | $1.97 | $1.97 | 21,500 |
| 2024-11-04 | $1.85 | $1.85 | 8,900 |
| 2024-11-01 | $1.65 | $1.65 | 26,700 |
| 2024-10-31 | $2.00 | $2.00 | 61,900 |
| 2024-10-30 | $1.70 | $1.70 | 48,100 |
| 2024-10-29 | $1.75 | $1.75 | 67,500 |
| 2024-10-28 | $1.35 | $1.35 | 40,400 |
| 2024-10-25 | $1.10 | $1.10 | 18,100 |
| 2024-10-24 | $1.10 | $1.10 | 8,900 |
| 2024-10-23 | $1.10 | $1.10 | 80,600 |
| 2024-10-22 | $0.95 | $0.95 | 12,900 |
| 2024-10-21 | $0.94 | $0.94 | 6,400 |
| 2024-10-18 | $0.97 | $0.97 | 13,900 |
| 2024-10-17 | $0.84 | $0.84 | 13,800 |
| 2024-10-16 | $0.82 | $0.82 | 20,500 |
| 2024-10-15 | $0.93 | $0.93 | 9,400 |
| 2024-10-14 | $0.76 | $0.76 | 16,200 |
| 2024-10-11 | $0.75 | $0.75 | 5,100 |
| 2024-10-10 | $0.90 | $0.90 | 2,200 |
| 2024-10-09 | $0.81 | $0.81 | 4,700 |
| 2024-10-08 | $0.93 | $0.93 | 7,100 |
| 2024-10-07 | $0.77 | $0.77 | 700 |
| 2024-10-04 | $0.77 | $0.77 | 13,000 |
| 2024-10-03 | $1.00 | $1.00 | 10,100 |
| 2024-10-02 | $0.90 | $0.90 | 4,200 |
| 2024-10-01 | $0.79 | $0.79 | 16,700 |
| 2024-09-30 | $0.75 | $0.75 | 1,600 |
| 2024-09-27 | $0.75 | $0.75 | 6,300 |
| 2024-09-26 | $0.76 | $0.76 | 2,800 |
| 2024-09-25 | $0.83 | $0.83 | 4,900 |
| 2024-09-24 | $0.95 | $0.95 | 9,600 |
| 2024-09-23 | $1.00 | $1.00 | 18,000 |
| 2024-09-20 | $1.13 | $1.13 | 7,700 |
| 2024-09-19 | $1.25 | $1.25 | 27,800 |
| 2024-09-18 | $0.32 | $0.32 | 2,500 |
| 2024-09-17 | $0.37 | $0.37 | 0 |
| 2024-09-16 | $0.37 | $0.37 | 0 |
| 2024-09-13 | $0.37 | $0.37 | 2,300 |
| 2024-09-12 | $0.37 | $0.37 | 700 |
| 2024-09-11 | $0.30 | $0.30 | 200 |
| 2024-09-10 | $0.30 | $0.30 | 1,100 |
| 2024-09-09 | $0.31 | $0.31 | 100 |
| 2024-09-06 | $0.31 | $0.31 | 1,000 |
| 2024-09-05 | $0.30 | $0.30 | 200 |
| 2024-09-04 | $0.31 | $0.31 | 0 |
| 2024-09-03 | $0.31 | $0.31 | 500 |
| 2024-08-30 | $0.30 | $0.30 | 700 |
| 2024-08-29 | $0.31 | $0.31 | 3,300 |
| 2024-08-28 | $0.30 | $0.30 | 2,500 |
| 2024-08-27 | $0.30 | $0.30 | 600 |
| 2024-08-26 | $0.35 | $0.35 | 1,400 |
| 2024-08-23 | $0.51 | $0.51 | 4,000 |
| 2024-08-22 | $0.30 | $0.30 | 4,100 |
| 2024-08-21 | $0.70 | $0.70 | 2,100 |
| 2024-08-20 | $1.15 | $1.15 | 1,800 |
| 2024-08-19 | $1.44 | $1.44 | 7,700 |
| 2024-08-16 | $1.32 | $1.32 | 1,000 |
| 2024-08-15 | $1.35 | $1.35 | 4,100 |
| 2024-08-14 | $1.12 | $1.12 | 2,900 |
| 2024-08-13 | $1.20 | $1.20 | 5,400 |
| 2024-08-12 | $1.35 | $1.35 | 8,400 |
| 2024-08-09 | $1.40 | $1.40 | 2,500 |
| 2024-08-08 | $1.25 | $1.25 | 12,200 |
| 2024-08-07 | $1.49 | $1.49 | 27,800 |
| 2024-08-06 | $1.41 | $1.41 | 17,400 |
| 2024-08-05 | $1.39 | $1.39 | 13,700 |
| 2024-08-02 | $1.47 | $1.47 | 109,500 |
| 2024-08-01 | $1.25 | $1.25 | 1,700 |
| 2024-07-31 | $1.25 | $1.25 | 1,700 |
| 2024-07-30 | $1.90 | $1.90 | 200 |
| 2024-07-29 | $0.52 | $0.52 | 1,200 |
| 2024-07-26 | $1.00 | $1.00 | 3,000 |
| 2024-07-25 | $0.30 | $0.30 | 1,400 |
| 2024-07-24 | $0.21 | $0.21 | 600 |
| 2024-07-23 | $1.25 | $1.25 | 900 |
| 2024-07-22 | $1.25 | $1.25 | 5,200 |
| 2024-07-19 | $1.25 | $1.25 | 1,900 |
| 2024-07-18 | $1.25 | $1.25 | 4,000 |
| 2024-07-17 | $1.65 | $1.65 | 11,400 |
| 2024-07-16 | $2.43 | $2.43 | 51,100 |
| 2024-07-15 | $2.66 | $2.66 | 27,200 |
| 2024-07-12 | $2.94 | $2.94 | 44,000 |
| 2024-07-11 | $2.80 | $2.80 | 118,400 |
| 2024-07-10 | $2.43 | $2.43 | 86,200 |
| 2024-07-09 | $2.18 | $2.18 | 18,400 |
| 2024-07-08 | $2.05 | $2.05 | 27,600 |
| 2024-07-05 | $2.07 | $2.07 | 15,400 |
| 2024-07-03 | $2.13 | $2.13 | 7,500 |
| 2024-07-02 | $2.13 | $2.13 | 12,200 |
| 2024-07-01 | $2.17 | $2.17 | 3,100 |
| 2024-06-28 | $2.14 | $2.14 | 1,800 |
| 2024-06-27 | $2.14 | $2.14 | 9,100 |
| 2024-06-26 | $2.17 | $2.17 | 17,400 |
| 2024-06-25 | $2.28 | $2.28 | 8,700 |
| 2024-06-24 | $2.31 | $2.31 | 1,900 |
| 2024-06-21 | $2.30 | $2.30 | 21,200 |
| 2024-06-20 | $2.37 | $2.37 | 5,300 |
| 2024-06-18 | $2.46 | $2.46 | 14,200 |
| 2024-06-17 | $2.49 | $2.49 | 15,700 |
| 2024-06-14 | $2.55 | $2.55 | 100,300 |
| 2024-06-13 | $2.11 | $2.11 | 2,900 |
| 2024-06-12 | $2.15 | $2.15 | 20,000 |
| 2024-06-11 | $2.14 | $2.14 | 17,800 |
| 2024-06-10 | $2.25 | $2.25 | 6,300 |
| 2024-06-07 | $2.43 | $2.43 | 14,100 |
| 2024-06-06 | $2.43 | $2.43 | 4,200 |
| 2024-06-05 | $2.37 | $2.37 | 16,800 |
| 2024-06-04 | $2.45 | $2.45 | 9,900 |
| 2024-06-03 | $2.45 | $2.45 | 22,700 |
| 2024-05-31 | $2.68 | $2.68 | 7,100 |
| 2024-05-30 | $2.52 | $2.52 | 9,300 |
| 2024-05-29 | $2.62 | $2.62 | 39,200 |
| 2024-05-28 | $3.38 | $3.38 | 121,100 |
| 2024-05-24 | $2.61 | $2.61 | 22,700 |
| 2024-05-23 | $2.52 | $2.52 | 12,200 |
| 2024-05-22 | $2.70 | $2.70 | 7,700 |
| 2024-05-21 | $2.54 | $2.54 | 3,000 |
| 2024-05-20 | $2.50 | $2.50 | 8,300 |
| 2024-05-17 | $2.82 | $2.82 | 7,100 |
| 2024-05-16 | $2.65 | $2.65 | 14,600 |
| 2024-05-15 | $2.08 | $2.08 | 26,900 |
| 2024-05-14 | $1.98 | $1.98 | 49,300 |
| 2024-05-13 | $2.11 | $2.11 | 20,500 |
| 2024-05-10 | $2.25 | $2.25 | 4,400 |
| 2024-05-09 | $2.35 | $2.35 | 14,000 |
| 2024-05-08 | $2.35 | $2.35 | 6,400 |
| 2024-05-07 | $2.35 | $2.35 | 3,800 |
| 2024-05-06 | $2.26 | $2.26 | 4,100 |
| 2024-05-03 | $2.27 | $2.27 | 2,700 |
| 2024-05-02 | $2.29 | $2.29 | 5,900 |
| 2024-05-01 | $2.25 | $2.25 | 7,900 |
| 2024-04-30 | $2.33 | $2.33 | 3,100 |
| 2024-04-29 | $2.37 | $2.37 | 12,300 |
| 2024-04-26 | $2.39 | $2.39 | 1,400 |
| 2024-04-25 | $2.28 | $2.28 | 9,100 |
| 2024-04-24 | $2.50 | $2.50 | 4,900 |
| 2024-04-23 | $2.60 | $2.60 | 5,200 |
| 2024-04-22 | $2.51 | $2.51 | 2,000 |
| 2024-04-19 | $2.82 | $2.82 | 5,500 |
| 2024-04-18 | $2.75 | $2.75 | 11,500 |
| 2024-04-17 | $2.71 | $2.71 | 35,400 |
| 2024-04-16 | $2.16 | $2.16 | 7,000 |
| 2024-04-15 | $2.37 | $2.37 | 9,100 |
| 2024-04-12 | $2.39 | $2.39 | 15,500 |
| 2024-04-11 | $2.63 | $2.63 | 4,800 |
| 2024-04-10 | $2.59 | $2.59 | 16,400 |
| 2024-04-09 | $2.74 | $2.74 | 4,600 |
| 2024-04-08 | $2.80 | $2.80 | 12,400 |
| 2024-04-05 | $2.90 | $2.90 | 12,000 |
| 2024-04-04 | $2.86 | $2.86 | 9,800 |
| 2024-04-03 | $3.00 | $3.00 | 8,200 |
| 2024-04-02 | $2.85 | $2.85 | 4,600 |
| 2024-04-01 | $2.96 | $2.96 | 11,800 |
| 2024-03-28 | $3.00 | $3.00 | 15,500 |
| 2024-03-27 | $2.98 | $2.98 | 9,400 |
| 2024-03-26 | $3.20 | $3.20 | 36,500 |
| 2024-03-25 | $2.98 | $2.98 | 31,800 |
| 2024-03-22 | $3.21 | $3.21 | 5,000 |
| 2024-03-21 | $3.18 | $3.18 | 8,500 |
| 2024-03-20 | $3.10 | $3.10 | 18,500 |
| 2024-03-19 | $3.37 | $3.37 | 11,500 |
| 2024-03-18 | $3.33 | $3.33 | 35,700 |
| 2024-03-15 | $3.88 | $3.88 | 10,500 |
| 2024-03-14 | $3.67 | $3.67 | 22,100 |
| 2024-03-13 | $3.90 | $3.90 | 13,000 |
| 2024-03-12 | $3.91 | $3.91 | 23,700 |
| 2024-03-11 | $4.20 | $4.20 | 60,700 |
| 2024-03-08 | $3.74 | $3.74 | 44,400 |
| 2024-03-07 | $4.22 | $4.22 | 11,900 |
| 2024-03-06 | $4.37 | $4.37 | 61,900 |
| 2024-03-05 | $4.29 | $4.29 | 15,500 |
| 2024-03-04 | $4.27 | $4.27 | 25,600 |
| 2024-03-01 | $4.08 | $4.08 | 18,100 |
| 2024-02-29 | $4.33 | $4.33 | 32,100 |
| 2024-02-28 | $4.14 | $4.14 | 21,200 |
| 2024-02-27 | $4.76 | $4.76 | 32,500 |
| 2024-02-26 | $5.10 | $5.10 | 27,800 |
| 2024-02-23 | $5.32 | $5.32 | 32,100 |
| 2024-02-22 | $5.28 | $5.28 | 85,600 |
| 2024-02-21 | $5.68 | $5.68 | 104,700 |
| 2024-02-20 | $5.26 | $5.26 | 119,800 |
| 2024-02-16 | $4.67 | $4.67 | 58,400 |
| 2024-02-15 | $4.32 | $4.32 | 185,500 |
| 2024-02-14 | $5.08 | $5.08 | 133,500 |
| 2024-02-13 | $5.85 | $5.85 | 312,000 |
| 2024-02-12 | $5.79 | $5.79 | 356,300 |
| 2024-02-09 | $4.83 | $4.83 | 209,900 |
| 2024-02-08 | $3.86 | $3.86 | 118,900 |
| 2024-02-07 | $4.43 | $4.43 | 228,700 |
| 2024-02-06 | $4.12 | $4.12 | 423,400 |
| 2024-02-05 | $3.19 | $3.19 | 89,400 |
| 2024-02-02 | $2.75 | $2.75 | 8,800 |
| 2024-02-01 | $2.87 | $2.87 | 11,300 |
| 2024-01-31 | $2.83 | $2.83 | 21,800 |
| 2024-01-30 | $2.61 | $2.61 | 67,800 |
| 2024-01-29 | $2.50 | $2.50 | 50,200 |
| 2024-01-26 | $1.72 | $1.72 | 13,700 |
| 2024-01-25 | $1.69 | $1.69 | 9,600 |
| 2024-01-24 | $1.81 | $1.81 | 6,900 |
| 2024-01-23 | $1.96 | $1.96 | 3,600 |
| 2024-01-22 | $1.92 | $1.92 | 12,400 |
| 2024-01-19 | $1.90 | $1.90 | 15,100 |
| 2024-01-18 | $2.01 | $2.01 | 1,400 |
| 2024-01-17 | $2.00 | $2.00 | 2,000 |
| 2024-01-16 | $2.05 | $2.05 | 5,000 |
| 2024-01-12 | $2.10 | $2.10 | 11,600 |
| 2024-01-11 | $2.19 | $2.19 | 5,200 |
| 2024-01-10 | $2.10 | $2.10 | 5,600 |
| 2024-01-09 | $2.36 | $2.36 | 4,100 |
| 2024-01-08 | $2.51 | $2.51 | 6,500 |
| 2024-01-05 | $2.60 | $2.60 | 19,000 |
| 2024-01-04 | $2.25 | $2.25 | 11,700 |
| 2024-01-03 | $2.15 | $2.15 | 27,700 |
| 2024-01-02 | $1.70 | $1.70 | 7,000 |