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
- 1998-05-20 to 2026-08-28
- 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 | $2.70 | $2.70 | 30,521 |
| 2024-12-30 | $2.98 | $2.98 | 5,817 |
| 2024-12-27 | $2.65 | $2.65 | 4,471 |
| 2024-12-26 | $2.90 | $2.90 | 11,704 |
| 2024-12-24 | $2.80 | $2.80 | 8,858 |
| 2024-12-23 | $2.83 | $2.83 | 3,524 |
| 2024-12-20 | $2.84 | $2.84 | 5,496 |
| 2024-12-19 | $2.66 | $2.66 | 11,062 |
| 2024-12-18 | $2.41 | $2.41 | 30,601 |
| 2024-12-17 | $2.76 | $2.76 | 8,067 |
| 2024-12-16 | $2.77 | $2.77 | 1,982 |
| 2024-12-13 | $2.76 | $2.76 | 1,133 |
| 2024-12-12 | $3.16 | $3.16 | 6,992 |
| 2024-12-11 | $2.76 | $2.76 | 4,190 |
| 2024-12-10 | $2.80 | $2.80 | 1,246 |
| 2024-12-09 | $2.80 | $2.80 | 21,209 |
| 2024-12-06 | $2.85 | $2.85 | 511 |
| 2024-12-05 | $2.93 | $2.93 | 2,762 |
| 2024-12-04 | $2.85 | $2.85 | 2,556 |
| 2024-12-03 | $2.76 | $2.76 | 6,261 |
| 2024-12-02 | $3.10 | $3.10 | 3,352 |
| 2024-11-29 | $3.10 | $3.10 | 3,787 |
| 2024-11-27 | $3.09 | $3.09 | 22,197 |
| 2024-11-26 | $2.93 | $2.93 | 25,487 |
| 2024-11-25 | $2.72 | $2.72 | 12,401 |
| 2024-11-22 | $2.66 | $2.66 | 8,211 |
| 2024-11-21 | $2.68 | $2.68 | 3,150 |
| 2024-11-20 | $2.68 | $2.68 | 2,649 |
| 2024-11-19 | $2.68 | $2.68 | 14,911 |
| 2024-11-18 | $2.75 | $2.75 | 21,496 |
| 2024-11-15 | $2.85 | $2.85 | 15,988 |
| 2024-11-14 | $3.09 | $3.09 | 8,797 |
| 2024-11-13 | $3.28 | $3.28 | 20,385 |
| 2024-11-12 | $2.99 | $2.99 | 15,842 |
| 2024-11-11 | $2.93 | $2.93 | 6,937 |
| 2024-11-08 | $3.27 | $3.27 | 9,440 |
| 2024-11-07 | $3.25 | $3.25 | 49,574 |
| 2024-11-06 | $2.90 | $2.90 | 4,510 |
| 2024-11-05 | $2.99 | $2.99 | 68,734 |
| 2024-11-04 | $2.44 | $2.44 | 2,350 |
| 2024-11-01 | $2.45 | $2.45 | 1,409 |
| 2024-10-31 | $2.45 | $2.45 | 3,303 |
| 2024-10-30 | $2.40 | $2.40 | 10,250 |
| 2024-10-29 | $2.60 | $2.60 | 5,891 |
| 2024-10-28 | $2.71 | $2.71 | 4,411 |
| 2024-10-25 | $2.72 | $2.72 | 3,126 |
| 2024-10-24 | $2.71 | $2.71 | 5,227 |
| 2024-10-23 | $2.85 | $2.85 | 10,163 |
| 2024-10-22 | $2.90 | $2.90 | 5,394 |
| 2024-10-21 | $2.70 | $2.70 | 9,821 |
| 2024-10-18 | $2.93 | $2.93 | 14,896 |
| 2024-10-17 | $3.00 | $3.00 | 64,780 |
| 2024-10-16 | $2.48 | $2.48 | 17,081 |
| 2024-10-15 | $2.02 | $2.02 | 1,139 |
| 2024-10-14 | $1.99 | $1.99 | 5,620 |
| 2024-10-11 | $2.01 | $2.01 | 17,562 |
| 2024-10-10 | $2.02 | $2.02 | 6,359 |
| 2024-10-09 | $2.05 | $2.05 | 1,347 |
| 2024-10-08 | $2.03 | $2.03 | 1,917 |
| 2024-10-07 | $2.01 | $2.01 | 0 |
| 2024-10-04 | $2.01 | $2.01 | 3,102 |
| 2024-10-03 | $2.00 | $2.00 | 950 |
| 2024-10-02 | $2.00 | $2.00 | 2,887 |
| 2024-10-01 | $2.06 | $2.06 | 13,108 |
| 2024-09-30 | $1.80 | $1.80 | 40,402 |
| 2024-09-27 | $1.68 | $1.68 | 0 |
| 2024-09-26 | $1.68 | $1.68 | 0 |
| 2024-09-25 | $1.68 | $1.68 | 4,510 |
| 2024-09-24 | $1.70 | $1.70 | 0 |
| 2024-09-23 | $1.70 | $1.70 | 28,067 |
| 2024-09-20 | $1.68 | $1.68 | 8,818 |
| 2024-09-19 | $1.62 | $1.62 | 5,329 |
| 2024-09-18 | $1.56 | $1.56 | 1,450 |
| 2024-09-17 | $1.58 | $1.58 | 13,011 |
| 2024-09-16 | $1.50 | $1.50 | 3,910 |
| 2024-09-13 | $1.48 | $1.48 | 31,139 |
| 2024-09-12 | $1.55 | $1.55 | 625 |
| 2024-09-11 | $1.47 | $1.47 | 33,130 |
| 2024-09-10 | $1.52 | $1.52 | 2,352 |
| 2024-09-09 | $1.64 | $1.64 | 720 |
| 2024-09-06 | $1.62 | $1.62 | 14,633 |
| 2024-09-05 | $1.45 | $1.45 | 7,456 |
| 2024-09-04 | $1.45 | $1.45 | 11,100 |
| 2024-09-03 | $1.45 | $1.45 | 0 |
| 2024-08-30 | $1.45 | $1.45 | 9,091 |
| 2024-08-29 | $1.50 | $1.50 | 200 |
| 2024-08-28 | $1.57 | $1.57 | 9,101 |
| 2024-08-27 | $1.59 | $1.59 | 3,010 |
| 2024-08-26 | $1.60 | $1.60 | 12,422 |
| 2024-08-23 | $1.66 | $1.66 | 28,452 |
| 2024-08-22 | $1.45 | $1.45 | 3,819 |
| 2024-08-21 | $1.48 | $1.48 | 4,296 |
| 2024-08-20 | $1.46 | $1.46 | 4,000 |
| 2024-08-19 | $1.40 | $1.40 | 8,727 |
| 2024-08-16 | $1.41 | $1.41 | 21,465 |
| 2024-08-15 | $1.41 | $1.41 | 16,081 |
| 2024-08-14 | $1.26 | $1.26 | 1,000 |
| 2024-08-13 | $1.45 | $1.45 | 1,166 |
| 2024-08-12 | $1.33 | $1.33 | 6,468 |
| 2024-08-09 | $1.59 | $1.59 | 1,011 |
| 2024-08-08 | $1.38 | $1.38 | 7,110 |
| 2024-08-07 | $1.40 | $1.40 | 9,851 |
| 2024-08-06 | $1.28 | $1.28 | 4,300 |
| 2024-08-05 | $1.47 | $1.47 | 7,124 |
| 2024-08-02 | $1.30 | $1.30 | 67,569 |
| 2024-08-01 | $1.25 | $1.25 | 7,157 |
| 2024-07-31 | $1.12 | $1.12 | 980 |
| 2024-07-30 | $1.20 | $1.20 | 3,354 |
| 2024-07-29 | $1.55 | $1.55 | 5,292 |
| 2024-07-26 | $1.15 | $1.15 | 2,138 |
| 2024-07-25 | $1.12 | $1.12 | 0 |
| 2024-07-24 | $1.12 | $1.12 | 2,030 |
| 2024-07-23 | $1.16 | $1.16 | 424 |
| 2024-07-22 | $1.15 | $1.15 | 2,003 |
| 2024-07-19 | $1.22 | $1.22 | 0 |
| 2024-07-18 | $1.22 | $1.22 | 0 |
| 2024-07-17 | $1.22 | $1.22 | 724 |
| 2024-07-16 | $1.20 | $1.20 | 1,552 |
| 2024-07-15 | $1.11 | $1.11 | 2,732 |
| 2024-07-12 | $1.09 | $1.09 | 1,013 |
| 2024-07-11 | $1.11 | $1.11 | 1,153 |
| 2024-07-10 | $1.11 | $1.11 | 10,271 |
| 2024-07-09 | $1.11 | $1.11 | 1,148 |
| 2024-07-08 | $1.10 | $1.10 | 5,003 |
| 2024-07-05 | $1.14 | $1.14 | 1,687 |
| 2024-07-03 | $1.12 | $1.12 | 0 |
| 2024-07-02 | $1.12 | $1.12 | 2,332 |
| 2024-07-01 | $1.07 | $1.07 | 4,410 |
| 2024-06-28 | $1.15 | $1.15 | 13,549 |
| 2024-06-27 | $1.10 | $1.10 | 388 |
| 2024-06-26 | $1.10 | $1.10 | 8,039 |
| 2024-06-25 | $1.16 | $1.16 | 2,031 |
| 2024-06-24 | $1.23 | $1.23 | 3,382 |
| 2024-06-21 | $1.25 | $1.25 | 12,168 |
| 2024-06-20 | $1.32 | $1.32 | 1,595 |
| 2024-06-18 | $1.20 | $1.20 | 999 |
| 2024-06-17 | $1.19 | $1.19 | 2,124 |
| 2024-06-14 | $1.40 | $1.40 | 11,314 |
| 2024-06-13 | $1.26 | $1.26 | 2,712 |
| 2024-06-12 | $1.37 | $1.37 | 320 |
| 2024-06-11 | $1.37 | $1.37 | 546 |
| 2024-06-10 | $1.42 | $1.42 | 9,937 |
| 2024-06-07 | $1.47 | $1.47 | 11,189 |
| 2024-06-06 | $1.43 | $1.43 | 2,435 |
| 2024-06-05 | $1.58 | $1.58 | 3,912 |
| 2024-06-04 | $1.60 | $1.60 | 3,201 |
| 2024-06-03 | $1.55 | $1.55 | 3,708 |
| 2024-05-31 | $1.45 | $1.45 | 0 |
| 2024-05-30 | $1.45 | $1.45 | 1,591 |
| 2024-05-29 | $1.55 | $1.55 | 126 |
| 2024-05-28 | $1.55 | $1.55 | 1,487 |
| 2024-05-24 | $1.48 | $1.48 | 374 |
| 2024-05-23 | $1.38 | $1.38 | 834 |
| 2024-05-22 | $1.44 | $1.44 | 2,500 |
| 2024-05-21 | $1.52 | $1.52 | 3,586 |
| 2024-05-20 | $1.37 | $1.37 | 0 |
| 2024-05-17 | $1.37 | $1.37 | 1,070 |
| 2024-05-16 | $1.45 | $1.45 | 400 |
| 2024-05-15 | $1.43 | $1.43 | 6,754 |
| 2024-05-14 | $1.45 | $1.45 | 5,352 |
| 2024-05-13 | $1.45 | $1.45 | 14,883 |
| 2024-05-10 | $1.45 | $1.45 | 1,063 |
| 2024-05-09 | $1.40 | $1.40 | 1,114 |
| 2024-05-08 | $1.37 | $1.37 | 4,944 |
| 2024-05-07 | $1.35 | $1.35 | 5,155 |
| 2024-05-06 | $1.36 | $1.36 | 2,867 |
| 2024-05-03 | $1.41 | $1.41 | 1,802 |
| 2024-05-02 | $1.41 | $1.41 | 2,470 |
| 2024-05-01 | $1.36 | $1.36 | 502 |
| 2024-04-30 | $1.42 | $1.42 | 300 |
| 2024-04-29 | $1.39 | $1.39 | 22,836 |
| 2024-04-26 | $1.50 | $1.50 | 5,677 |
| 2024-04-25 | $1.42 | $1.42 | 2,378 |
| 2024-04-24 | $1.55 | $1.55 | 102 |
| 2024-04-23 | $1.47 | $1.47 | 4,751 |
| 2024-04-22 | $1.45 | $1.45 | 860 |
| 2024-04-19 | $1.45 | $1.45 | 6,513 |
| 2024-04-18 | $1.47 | $1.47 | 0 |
| 2024-04-17 | $1.47 | $1.47 | 0 |
| 2024-04-16 | $1.47 | $1.47 | 9,335 |
| 2024-04-15 | $1.47 | $1.47 | 1,421 |
| 2024-04-12 | $1.39 | $1.39 | 1,585 |
| 2024-04-11 | $1.35 | $1.35 | 7,944 |
| 2024-04-10 | $1.48 | $1.48 | 11,430 |
| 2024-04-09 | $1.49 | $1.49 | 4,301 |
| 2024-04-08 | $1.45 | $1.45 | 1,276 |
| 2024-04-05 | $1.45 | $1.45 | 39,210 |
| 2024-04-04 | $1.52 | $1.52 | 2,996 |
| 2024-04-03 | $1.50 | $1.50 | 9,203 |
| 2024-04-02 | $1.50 | $1.50 | 3,566 |
| 2024-04-01 | $1.38 | $1.38 | 965 |
| 2024-03-28 | $1.50 | $1.50 | 637 |
| 2024-03-27 | $1.56 | $1.56 | 107 |
| 2024-03-26 | $1.60 | $1.60 | 3,114 |
| 2024-03-25 | $1.62 | $1.62 | 3,451 |
| 2024-03-22 | $1.62 | $1.62 | 825 |
| 2024-03-21 | $1.60 | $1.60 | 10,134 |
| 2024-03-20 | $1.64 | $1.64 | 635 |
| 2024-03-19 | $1.50 | $1.50 | 0 |
| 2024-03-18 | $1.50 | $1.50 | 3,267 |
| 2024-03-15 | $1.62 | $1.62 | 878 |
| 2024-03-14 | $1.65 | $1.65 | 5,700 |
| 2024-03-13 | $1.69 | $1.69 | 155 |
| 2024-03-12 | $1.70 | $1.70 | 8,697 |
| 2024-03-11 | $1.75 | $1.75 | 9,175 |
| 2024-03-08 | $1.63 | $1.63 | 40,634 |
| 2024-03-07 | $1.66 | $1.66 | 51,601 |
| 2024-03-06 | $1.20 | $1.20 | 3,526 |
| 2024-03-05 | $1.05 | $1.05 | 0 |
| 2024-03-04 | $1.05 | $1.05 | 0 |
| 2024-03-01 | $1.05 | $1.05 | 2,058 |
| 2024-02-29 | $1.05 | $1.05 | 22,881 |
| 2024-02-28 | $1.10 | $1.10 | 3,130 |
| 2024-02-27 | $1.05 | $1.05 | 3,873 |
| 2024-02-26 | $1.08 | $1.08 | 808 |
| 2024-02-23 | $1.09 | $1.09 | 6,036 |
| 2024-02-22 | $1.07 | $1.07 | 3,192 |
| 2024-02-21 | $1.05 | $1.05 | 3,723 |
| 2024-02-20 | $1.00 | $1.00 | 3,982 |
| 2024-02-16 | $1.05 | $1.05 | 102 |
| 2024-02-15 | $1.05 | $1.05 | 8,022 |
| 2024-02-14 | $0.97 | $0.97 | 0 |
| 2024-02-13 | $0.97 | $0.97 | 4,761 |
| 2024-02-12 | $0.90 | $0.90 | 2,222 |
| 2024-02-09 | $0.94 | $0.94 | 6,012 |
| 2024-02-08 | $1.00 | $1.00 | 17,801 |
| 2024-02-07 | $1.02 | $1.02 | 706 |
| 2024-02-06 | $1.05 | $1.05 | 5,138 |
| 2024-02-05 | $1.09 | $1.09 | 0 |
| 2024-02-02 | $1.09 | $1.09 | 1,306 |
| 2024-02-01 | $1.00 | $1.00 | 2,611 |
| 2024-01-31 | $1.01 | $1.01 | 598 |
| 2024-01-30 | $1.05 | $1.05 | 1,202 |
| 2024-01-29 | $1.06 | $1.06 | 782 |
| 2024-01-26 | $1.05 | $1.05 | 4,989 |
| 2024-01-25 | $1.03 | $1.03 | 1,827 |
| 2024-01-24 | $1.05 | $1.05 | 0 |
| 2024-01-23 | $1.05 | $1.05 | 6,783 |
| 2024-01-22 | $1.05 | $1.05 | 2,875 |
| 2024-01-19 | $1.06 | $1.06 | 488 |
| 2024-01-18 | $0.92 | $0.92 | 240 |
| 2024-01-17 | $0.99 | $0.99 | 1,202 |
| 2024-01-16 | $1.05 | $1.05 | 12,806 |
| 2024-01-12 | $1.05 | $1.05 | 2,601 |
| 2024-01-11 | $1.07 | $1.07 | 0 |
| 2024-01-10 | $1.07 | $1.07 | 6,640 |
| 2024-01-09 | $1.03 | $1.03 | 468 |
| 2024-01-08 | $1.10 | $1.10 | 160 |
| 2024-01-05 | $1.10 | $1.10 | 4,182 |
| 2024-01-04 | $1.03 | $1.03 | 5,500 |
| 2024-01-03 | $1.13 | $1.13 | 601 |
| 2024-01-02 | $1.10 | $1.10 | 1,804 |