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
- 2021-10-19 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 | $4.90 | $4.90 | 26,800 |
| 2024-12-30 | $4.91 | $4.91 | 25,600 |
| 2024-12-27 | $5.27 | $5.27 | 13,400 |
| 2024-12-26 | $5.47 | $5.47 | 34,400 |
| 2024-12-24 | $5.95 | $5.95 | 21,600 |
| 2024-12-23 | $5.30 | $5.30 | 34,700 |
| 2024-12-20 | $5.69 | $5.69 | 33,900 |
| 2024-12-19 | $5.30 | $5.30 | 40,700 |
| 2024-12-18 | $5.34 | $5.34 | 45,900 |
| 2024-12-17 | $5.74 | $5.74 | 39,300 |
| 2024-12-16 | $6.40 | $6.40 | 17,900 |
| 2024-12-13 | $6.45 | $6.45 | 4,200 |
| 2024-12-12 | $6.45 | $6.45 | 17,100 |
| 2024-12-11 | $6.11 | $6.11 | 9,600 |
| 2024-12-10 | $5.86 | $5.86 | 41,700 |
| 2024-12-09 | $6.51 | $6.51 | 34,800 |
| 2024-12-06 | $6.84 | $6.84 | 21,200 |
| 2024-12-05 | $6.93 | $6.93 | 54,600 |
| 2024-12-04 | $7.93 | $7.93 | 83,000 |
| 2024-12-03 | $5.95 | $5.95 | 30,900 |
| 2024-12-02 | $5.35 | $5.35 | 46,700 |
| 2024-11-29 | $4.50 | $4.50 | 23,000 |
| 2024-11-27 | $4.72 | $4.72 | 36,300 |
| 2024-11-26 | $4.08 | $4.08 | 19,800 |
| 2024-11-25 | $4.20 | $4.20 | 30,800 |
| 2024-11-22 | $3.94 | $3.94 | 29,200 |
| 2024-11-21 | $3.93 | $3.93 | 27,500 |
| 2024-11-20 | $4.03 | $4.03 | 18,600 |
| 2024-11-19 | $4.13 | $4.13 | 5,600 |
| 2024-11-18 | $4.44 | $4.44 | 8,700 |
| 2024-11-15 | $4.03 | $4.03 | 8,300 |
| 2024-11-14 | $4.07 | $4.07 | 5,100 |
| 2024-11-13 | $4.11 | $4.11 | 16,900 |
| 2024-11-12 | $4.35 | $4.35 | 7,200 |
| 2024-11-11 | $4.25 | $4.25 | 26,800 |
| 2024-11-08 | $3.45 | $3.45 | 19,700 |
| 2024-11-07 | $3.75 | $3.75 | 40,700 |
| 2024-11-06 | $4.00 | $4.00 | 36,800 |
| 2024-11-05 | $4.54 | $4.54 | 1,300 |
| 2024-11-04 | $4.55 | $4.55 | 12,600 |
| 2024-11-01 | $4.75 | $4.75 | 5,500 |
| 2024-10-31 | $4.95 | $4.95 | 6,400 |
| 2024-10-30 | $5.34 | $5.34 | 15,600 |
| 2024-10-29 | $5.49 | $5.49 | 28,900 |
| 2024-10-28 | $4.55 | $4.55 | 5,000 |
| 2024-10-25 | $4.42 | $4.42 | 5,000 |
| 2024-10-24 | $4.31 | $4.31 | 3,200 |
| 2024-10-23 | $4.20 | $4.20 | 27,400 |
| 2024-10-22 | $4.21 | $4.21 | 22,600 |
| 2024-10-21 | $4.60 | $4.60 | 14,700 |
| 2024-10-18 | $4.74 | $4.74 | 15,400 |
| 2024-10-17 | $4.40 | $4.40 | 3,700 |
| 2024-10-16 | $4.49 | $4.49 | 10,000 |
| 2024-10-15 | $4.01 | $4.01 | 8,400 |
| 2024-10-14 | $4.15 | $4.15 | 8,200 |
| 2024-10-11 | $4.17 | $4.17 | 1,600 |
| 2024-10-10 | $3.98 | $3.98 | 1,000 |
| 2024-10-09 | $4.01 | $4.01 | 18,300 |
| 2024-10-08 | $3.79 | $3.79 | 2,000 |
| 2024-10-07 | $3.70 | $3.70 | 6,200 |
| 2024-10-04 | $3.89 | $3.89 | 3,600 |
| 2024-10-03 | $3.75 | $3.75 | 5,000 |
| 2024-10-02 | $3.82 | $3.82 | 19,500 |
| 2024-10-01 | $3.64 | $3.64 | 18,300 |
| 2024-09-30 | $4.13 | $4.13 | 14,900 |
| 2024-09-27 | $4.45 | $4.45 | 32,600 |
| 2024-09-26 | $3.85 | $3.85 | 10,100 |
| 2024-09-25 | $3.69 | $3.69 | 4,500 |
| 2024-09-24 | $3.95 | $3.95 | 9,300 |
| 2024-09-23 | $3.89 | $3.89 | 17,200 |
| 2024-09-20 | $3.89 | $3.89 | 9,800 |
| 2024-09-19 | $3.65 | $3.65 | 38,700 |
| 2024-09-18 | $3.71 | $3.71 | 9,100 |
| 2024-09-17 | $3.50 | $3.50 | 38,200 |
| 2024-09-16 | $3.20 | $3.20 | 22,800 |
| 2024-09-13 | $4.02 | $4.02 | 35,800 |
| 2024-09-12 | $2.85 | $2.85 | 1,900 |
| 2024-09-11 | $2.86 | $2.86 | 3,000 |
| 2024-09-10 | $2.90 | $2.90 | 1,200 |
| 2024-09-09 | $3.00 | $3.00 | 25,700 |
| 2024-09-06 | $2.75 | $2.75 | 7,900 |
| 2024-09-05 | $2.75 | $2.75 | 6,800 |
| 2024-09-04 | $2.79 | $2.79 | 4,500 |
| 2024-09-03 | $2.79 | $2.79 | 5,000 |
| 2024-08-30 | $2.98 | $2.98 | 14,600 |
| 2024-08-29 | $2.77 | $2.77 | 12,600 |
| 2024-08-28 | $2.76 | $2.76 | 10,400 |
| 2024-08-27 | $2.98 | $2.98 | 900 |
| 2024-08-26 | $3.00 | $3.00 | 18,100 |
| 2024-08-23 | $2.96 | $2.96 | 29,600 |
| 2024-08-22 | $2.83 | $2.83 | 14,900 |
| 2024-08-21 | $2.97 | $2.97 | 8,900 |
| 2024-08-20 | $3.12 | $3.12 | 20,900 |
| 2024-08-19 | $3.18 | $3.18 | 10,700 |
| 2024-08-16 | $3.63 | $3.63 | 6,000 |
| 2024-08-15 | $3.32 | $3.32 | 5,300 |
| 2024-08-14 | $3.62 | $3.62 | 5,200 |
| 2024-08-13 | $3.96 | $3.96 | 10,200 |
| 2024-08-12 | $3.31 | $3.31 | 10,100 |
| 2024-08-09 | $3.47 | $3.47 | 4,200 |
| 2024-08-08 | $3.35 | $3.35 | 19,100 |
| 2024-08-07 | $2.50 | $2.50 | 37,300 |
| 2024-08-06 | $2.93 | $2.93 | 37,000 |
| 2024-08-05 | $3.15 | $3.15 | 64,600 |
| 2024-08-02 | $4.02 | $4.02 | 17,800 |
| 2024-08-01 | $4.01 | $4.01 | 19,200 |
| 2024-07-31 | $4.15 | $4.15 | 12,000 |
| 2024-07-30 | $4.05 | $4.05 | 27,800 |
| 2024-07-29 | $4.23 | $4.23 | 19,600 |
| 2024-07-26 | $4.27 | $4.27 | 19,500 |
| 2024-07-25 | $4.40 | $4.40 | 14,800 |
| 2024-07-24 | $4.57 | $4.57 | 15,900 |
| 2024-07-23 | $5.13 | $5.13 | 9,700 |
| 2024-07-22 | $5.55 | $5.55 | 13,100 |
| 2024-07-19 | $5.69 | $5.69 | 14,300 |
| 2024-07-18 | $5.80 | $5.80 | 10,000 |
| 2024-07-17 | $5.82 | $5.82 | 24,400 |
| 2024-07-16 | $5.72 | $5.72 | 14,600 |
| 2024-07-15 | $5.66 | $5.66 | 35,200 |
| 2024-07-12 | $4.96 | $4.96 | 14,400 |
| 2024-07-11 | $4.63 | $4.63 | 16,800 |
| 2024-07-10 | $4.73 | $4.73 | 15,100 |
| 2024-07-09 | $5.17 | $5.17 | 71,800 |
| 2024-07-08 | $4.27 | $4.27 | 35,900 |
| 2024-07-05 | $4.70 | $4.70 | 12,200 |
| 2024-07-03 | $4.61 | $4.61 | 13,200 |
| 2024-07-02 | $4.52 | $4.52 | 4,600 |
| 2024-07-01 | $4.91 | $4.91 | 21,700 |
| 2024-06-28 | $4.44 | $4.44 | 43,800 |
| 2024-06-27 | $4.99 | $4.99 | 20,800 |
| 2024-06-26 | $4.70 | $4.70 | 14,200 |
| 2024-06-25 | $3.88 | $3.88 | 21,300 |
| 2024-06-24 | $3.45 | $3.45 | 15,200 |
| 2024-06-21 | $3.61 | $3.61 | 11,400 |
| 2024-06-20 | $3.69 | $3.69 | 19,700 |
| 2024-06-18 | $3.77 | $3.77 | 49,200 |
| 2024-06-17 | $4.27 | $4.27 | 11,500 |
| 2024-06-14 | $4.46 | $4.46 | 23,100 |
| 2024-06-13 | $4.64 | $4.64 | 12,300 |
| 2024-06-12 | $4.75 | $4.75 | 20,400 |
| 2024-06-11 | $4.02 | $4.02 | 26,000 |
| 2024-06-10 | $4.50 | $4.50 | 28,400 |
| 2024-06-07 | $4.79 | $4.79 | 8,800 |
| 2024-06-06 | $5.02 | $5.02 | 16,000 |
| 2024-06-05 | $5.08 | $5.08 | 44,400 |
| 2024-06-04 | $5.37 | $5.37 | 14,200 |
| 2024-06-03 | $5.77 | $5.77 | 50,700 |
| 2024-05-31 | $6.99 | $6.99 | 10,100 |
| 2024-05-30 | $7.05 | $7.05 | 26,400 |
| 2024-05-29 | $6.50 | $6.50 | 13,000 |
| 2024-05-28 | $6.28 | $6.28 | 29,700 |
| 2024-05-24 | $5.72 | $5.72 | 27,000 |
| 2024-05-23 | $5.52 | $5.52 | 16,900 |
| 2024-05-22 | $6.00 | $6.00 | 8,600 |
| 2024-05-21 | $6.12 | $6.12 | 28,900 |
| 2024-05-20 | $6.23 | $6.23 | 32,300 |
| 2024-05-17 | $5.20 | $5.20 | 23,100 |
| 2024-05-16 | $5.17 | $5.17 | 16,000 |
| 2024-05-15 | $5.31 | $5.31 | 27,500 |
| 2024-05-14 | $4.26 | $4.26 | 6,900 |
| 2024-05-13 | $4.51 | $4.51 | 14,200 |
| 2024-05-10 | $4.32 | $4.32 | 18,700 |
| 2024-05-09 | $4.31 | $4.31 | 6,400 |
| 2024-05-08 | $4.30 | $4.30 | 14,500 |
| 2024-05-07 | $4.40 | $4.40 | 35,400 |
| 2024-05-06 | $4.73 | $4.73 | 34,000 |
| 2024-05-03 | $4.33 | $4.33 | 41,300 |
| 2024-05-02 | $4.49 | $4.49 | 39,100 |
| 2024-05-01 | $4.55 | $4.55 | 29,100 |
| 2024-04-30 | $4.61 | $4.61 | 45,800 |
| 2024-04-29 | $4.85 | $4.85 | 29,800 |
| 2024-04-26 | $5.49 | $5.49 | 15,500 |
| 2024-04-25 | $5.60 | $5.60 | 34,100 |
| 2024-04-24 | $6.29 | $6.29 | 18,700 |
| 2024-04-23 | $6.30 | $6.30 | 39,900 |
| 2024-04-22 | $6.39 | $6.39 | 31,800 |
| 2024-04-19 | $5.35 | $5.35 | 33,400 |
| 2024-04-18 | $5.32 | $5.32 | 29,800 |
| 2024-04-17 | $5.30 | $5.30 | 23,200 |
| 2024-04-16 | $5.45 | $5.45 | 53,700 |
| 2024-04-15 | $5.93 | $5.93 | 28,100 |
| 2024-04-12 | $5.78 | $5.78 | 39,500 |
| 2024-04-11 | $6.55 | $6.55 | 42,300 |
| 2024-04-10 | $7.13 | $7.13 | 47,200 |
| 2024-04-09 | $7.45 | $7.45 | 118,300 |
| 2024-04-08 | $7.51 | $7.51 | 270,400 |
| 2024-04-05 | $7.79 | $7.79 | 40,300 |
| 2024-04-04 | $7.90 | $7.90 | 25,700 |
| 2024-04-03 | $7.55 | $7.55 | 63,800 |
| 2024-04-02 | $7.62 | $7.62 | 73,900 |
| 2024-04-01 | $7.89 | $7.89 | 208,100 |
| 2024-03-28 | $8.18 | $8.18 | 103,000 |
| 2024-03-27 | $8.01 | $8.01 | 232,800 |
| 2024-03-26 | $8.40 | $8.40 | 38,800 |
| 2024-03-25 | $8.00 | $8.00 | 195,600 |
| 2024-03-22 | $7.70 | $7.70 | 28,100 |
| 2024-03-21 | $7.54 | $7.54 | 25,900 |
| 2024-03-20 | $7.00 | $7.00 | 47,500 |
| 2024-03-19 | $6.87 | $6.87 | 107,200 |
| 2024-03-18 | $7.00 | $7.00 | 78,300 |
| 2024-03-15 | $7.00 | $7.00 | 145,300 |
| 2024-03-14 | $7.94 | $7.94 | 90,900 |
| 2024-03-13 | $8.52 | $8.52 | 133,800 |
| 2024-03-12 | $7.60 | $7.60 | 167,600 |
| 2024-03-11 | $8.50 | $8.50 | 309,300 |
| 2024-03-08 | $8.47 | $8.47 | 121,000 |
| 2024-03-07 | $7.41 | $7.41 | 180,500 |
| 2024-03-06 | $6.86 | $6.86 | 85,300 |
| 2024-03-05 | $5.80 | $5.80 | 126,400 |
| 2024-03-04 | $4.99 | $4.99 | 81,300 |
| 2024-03-01 | $4.04 | $4.04 | 24,500 |
| 2024-02-29 | $4.45 | $4.45 | 32,100 |
| 2024-02-28 | $4.55 | $4.55 | 44,800 |
| 2024-02-27 | $4.16 | $4.16 | 54,700 |
| 2024-02-26 | $4.08 | $4.08 | 31,500 |
| 2024-02-23 | $4.03 | $4.03 | 24,400 |
| 2024-02-22 | $4.25 | $4.25 | 28,600 |
| 2024-02-21 | $3.77 | $3.77 | 56,100 |
| 2024-02-20 | $4.01 | $4.01 | 36,800 |
| 2024-02-16 | $3.38 | $3.38 | 34,600 |
| 2024-02-15 | $3.19 | $3.19 | 91,100 |
| 2024-02-14 | $3.63 | $3.63 | 201,800 |
| 2024-02-13 | $2.16 | $2.16 | 132,400 |
| 2024-02-12 | $1.80 | $1.80 | 83,700 |
| 2024-02-09 | $1.79 | $1.79 | 16,700 |
| 2024-02-08 | $1.77 | $1.77 | 5,400 |
| 2024-02-07 | $1.73 | $1.73 | 8,400 |
| 2024-02-06 | $1.71 | $1.71 | 27,700 |
| 2024-02-05 | $1.69 | $1.69 | 22,400 |
| 2024-02-02 | $1.70 | $1.70 | 20,400 |
| 2024-02-01 | $1.70 | $1.70 | 19,500 |
| 2024-01-31 | $1.71 | $1.71 | 15,900 |
| 2024-01-30 | $1.92 | $1.92 | 48,300 |
| 2024-01-29 | $1.82 | $1.82 | 65,300 |
| 2024-01-26 | $1.65 | $1.65 | 19,400 |
| 2024-01-25 | $1.68 | $1.68 | 18,000 |
| 2024-01-24 | $1.67 | $1.67 | 43,300 |
| 2024-01-23 | $1.72 | $1.72 | 25,000 |
| 2024-01-22 | $1.82 | $1.82 | 7,400 |
| 2024-01-19 | $1.81 | $1.81 | 12,800 |
| 2024-01-18 | $1.94 | $1.94 | 85,100 |
| 2024-01-17 | $1.73 | $1.73 | 87,000 |
| 2024-01-16 | $1.77 | $1.77 | 91,200 |
| 2024-01-12 | $1.60 | $1.60 | 43,400 |
| 2024-01-11 | $1.69 | $1.69 | 112,200 |
| 2024-01-10 | $1.60 | $1.60 | 27,900 |
| 2024-01-09 | $1.57 | $1.57 | 56,700 |
| 2024-01-08 | $1.55 | $1.55 | 29,500 |
| 2024-01-05 | $1.55 | $1.55 | 65,800 |
| 2024-01-04 | $1.85 | $1.85 | 24,900 |
| 2024-01-03 | $1.67 | $1.67 | 20,700 |
| 2024-01-02 | $1.94 | $1.94 | 35,900 |