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
- 2019-09-04 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 | $4.50 | $4.50 | 100 |
| 2024-12-30 | $4.75 | $4.75 | 1,000 |
| 2024-12-27 | $4.57 | $4.57 | 1,338 |
| 2024-12-26 | $4.58 | $4.58 | 0 |
| 2024-12-24 | $4.58 | $4.58 | 0 |
| 2024-12-23 | $4.58 | $4.58 | 686,579 |
| 2024-12-20 | $4.58 | $4.58 | 9,625 |
| 2024-12-19 | $4.80 | $4.80 | 0 |
| 2024-12-18 | $4.80 | $4.80 | 0 |
| 2024-12-17 | $4.80 | $4.80 | 0 |
| 2024-12-16 | $4.80 | $4.80 | 1,000 |
| 2024-12-13 | $4.86 | $4.86 | 0 |
| 2024-12-12 | $4.86 | $4.86 | 0 |
| 2024-12-11 | $4.86 | $4.86 | 0 |
| 2024-12-10 | $4.86 | $4.86 | 9,163 |
| 2024-12-09 | $4.83 | $4.83 | 0 |
| 2024-12-06 | $4.83 | $4.83 | 0 |
| 2024-12-05 | $4.83 | $4.83 | 3,354 |
| 2024-12-04 | $4.85 | $4.85 | 0 |
| 2024-12-03 | $4.85 | $4.85 | 0 |
| 2024-12-02 | $4.85 | $4.85 | 0 |
| 2024-11-29 | $4.85 | $4.85 | 0 |
| 2024-11-27 | $4.85 | $4.85 | 0 |
| 2024-11-26 | $4.85 | $4.85 | 0 |
| 2024-11-25 | $4.85 | $4.85 | 0 |
| 2024-11-22 | $4.85 | $4.85 | 380 |
| 2024-11-21 | $5.09 | $5.09 | 0 |
| 2024-11-20 | $5.09 | $5.09 | 14,300 |
| 2024-11-19 | $4.63 | $4.63 | 0 |
| 2024-11-18 | $4.63 | $4.63 | 967 |
| 2024-11-15 | $4.58 | $4.58 | 0 |
| 2024-11-14 | $4.58 | $4.58 | 0 |
| 2024-11-13 | $4.58 | $4.58 | 0 |
| 2024-11-12 | $4.58 | $4.58 | 0 |
| 2024-11-11 | $4.58 | $4.58 | 750 |
| 2024-11-08 | $4.47 | $4.47 | 0 |
| 2024-11-07 | $4.47 | $4.47 | 150 |
| 2024-11-06 | $4.47 | $4.47 | 455 |
| 2024-11-05 | $5.11 | $5.11 | 0 |
| 2024-11-04 | $5.11 | $5.11 | 450 |
| 2024-11-01 | $4.57 | $4.57 | 0 |
| 2024-10-31 | $4.57 | $4.57 | 0 |
| 2024-10-30 | $4.57 | $4.57 | 1,644 |
| 2024-10-29 | $5.00 | $5.00 | 150 |
| 2024-10-28 | $5.08 | $5.08 | 3,925 |
| 2024-10-25 | $5.25 | $5.25 | 500 |
| 2024-10-24 | $5.90 | $5.90 | 0 |
| 2024-10-23 | $5.90 | $5.90 | 0 |
| 2024-10-22 | $5.90 | $5.90 | 172 |
| 2024-10-21 | $5.90 | $5.90 | 0 |
| 2024-10-18 | $5.90 | $5.90 | 0 |
| 2024-10-17 | $5.90 | $5.90 | 0 |
| 2024-10-16 | $5.90 | $5.90 | 0 |
| 2024-10-15 | $5.90 | $5.90 | 724 |
| 2024-10-14 | $6.40 | $6.40 | 4,799 |
| 2024-10-11 | $6.10 | $6.10 | 1,650 |
| 2024-10-10 | $6.25 | $6.25 | 0 |
| 2024-10-09 | $6.25 | $6.25 | 0 |
| 2024-10-08 | $6.25 | $6.25 | 180,649 |
| 2024-10-07 | $6.27 | $6.27 | 31,200 |
| 2024-10-04 | $6.00 | $6.00 | 0 |
| 2024-10-03 | $6.00 | $6.00 | 5,172 |
| 2024-10-02 | $6.13 | $6.13 | 0 |
| 2024-10-01 | $6.13 | $6.13 | 0 |
| 2024-09-30 | $6.13 | $6.13 | 3,750 |
| 2024-09-27 | $5.58 | $5.58 | 0 |
| 2024-09-26 | $5.58 | $5.58 | 0 |
| 2024-09-25 | $5.58 | $5.58 | 0 |
| 2024-09-24 | $5.58 | $5.58 | 0 |
| 2024-09-23 | $5.58 | $5.58 | 0 |
| 2024-09-20 | $5.58 | $5.58 | 0 |
| 2024-09-19 | $5.58 | $5.58 | 0 |
| 2024-09-18 | $5.58 | $5.58 | 0 |
| 2024-09-17 | $5.58 | $5.58 | 0 |
| 2024-09-16 | $5.58 | $5.58 | 0 |
| 2024-09-13 | $5.58 | $5.58 | 200 |
| 2024-09-12 | $5.45 | $5.45 | 298,600 |
| 2024-09-11 | $5.49 | $5.49 | 0 |
| 2024-09-10 | $5.49 | $5.49 | 0 |
| 2024-09-09 | $5.49 | $5.49 | 0 |
| 2024-09-06 | $5.49 | $5.49 | 100 |
| 2024-09-05 | $5.58 | $5.58 | 100 |
| 2024-09-04 | $5.29 | $5.29 | 0 |
| 2024-09-03 | $5.29 | $5.29 | 305 |
| 2024-08-30 | $5.25 | $5.25 | 650 |
| 2024-08-29 | $5.50 | $5.50 | 200 |
| 2024-08-28 | $5.50 | $5.50 | 0 |
| 2024-08-27 | $5.50 | $5.50 | 4,100 |
| 2024-08-26 | $5.54 | $5.54 | 932 |
| 2024-08-23 | $5.40 | $5.40 | 0 |
| 2024-08-22 | $5.40 | $5.40 | 0 |
| 2024-08-21 | $5.40 | $5.40 | 1,100 |
| 2024-08-20 | $5.40 | $5.40 | 0 |
| 2024-08-19 | $5.40 | $5.40 | 0 |
| 2024-08-16 | $5.40 | $5.40 | 0 |
| 2024-08-15 | $5.40 | $5.40 | 0 |
| 2024-08-14 | $5.40 | $5.40 | 0 |
| 2024-08-13 | $5.40 | $5.40 | 198 |
| 2024-08-12 | $5.45 | $5.45 | 226 |
| 2024-08-09 | $5.33 | $5.33 | 188 |
| 2024-08-08 | $5.33 | $5.33 | 850 |
| 2024-08-07 | $5.21 | $5.21 | 0 |
| 2024-08-06 | $5.21 | $5.21 | 310 |
| 2024-08-05 | $4.65 | $4.65 | 125 |
| 2024-08-02 | $4.58 | $4.58 | 0 |
| 2024-08-01 | $4.58 | $4.58 | 11,116 |
| 2024-07-31 | $4.82 | $4.82 | 0 |
| 2024-07-30 | $4.82 | $4.82 | 2,808 |
| 2024-07-29 | $5.05 | $5.05 | 17,778 |
| 2024-07-26 | $4.81 | $4.81 | 340 |
| 2024-07-25 | $5.00 | $5.00 | 218 |
| 2024-07-24 | $4.90 | $4.90 | 308 |
| 2024-07-23 | $5.35 | $5.35 | 2,450 |
| 2024-07-22 | $5.27 | $5.27 | 0 |
| 2024-07-19 | $5.27 | $5.27 | 0 |
| 2024-07-18 | $5.27 | $5.27 | 0 |
| 2024-07-17 | $5.27 | $5.27 | 1,021 |
| 2024-07-16 | $5.01 | $5.01 | 0 |
| 2024-07-15 | $5.01 | $5.01 | 519 |
| 2024-07-12 | $5.21 | $5.21 | 736 |
| 2024-07-11 | $4.92 | $4.92 | 600 |
| 2024-07-10 | $5.05 | $5.05 | 0 |
| 2024-07-09 | $5.05 | $5.05 | 0 |
| 2024-07-08 | $5.05 | $5.05 | 0 |
| 2024-07-05 | $5.05 | $5.05 | 100 |
| 2024-07-03 | $4.71 | $4.71 | 0 |
| 2024-07-02 | $4.71 | $4.71 | 0 |
| 2024-07-01 | $4.71 | $4.71 | 2,000 |
| 2024-06-28 | $4.71 | $4.71 | 7,850 |
| 2024-06-27 | $5.00 | $5.00 | 1,300 |
| 2024-06-26 | $5.09 | $5.09 | 1,581 |
| 2024-06-25 | $4.98 | $4.98 | 34,465 |
| 2024-06-24 | $4.90 | $4.90 | 2,909 |
| 2024-06-21 | $4.75 | $4.75 | 10,000 |
| 2024-06-20 | $4.86 | $4.86 | 785 |
| 2024-06-18 | $4.81 | $4.81 | 566 |
| 2024-06-17 | $4.93 | $4.93 | 0 |
| 2024-06-14 | $4.93 | $4.93 | 24,810 |
| 2024-06-13 | $4.65 | $4.65 | 3,100 |
| 2024-06-12 | $4.54 | $4.54 | 7,691 |
| 2024-06-11 | $4.45 | $4.45 | 14,243 |
| 2024-06-10 | $4.58 | $4.58 | 644 |
| 2024-06-07 | $4.61 | $4.61 | 135 |
| 2024-06-06 | $4.58 | $4.58 | 1,000 |
| 2024-06-05 | $4.42 | $4.42 | 0 |
| 2024-06-04 | $4.42 | $4.42 | 0 |
| 2024-06-03 | $4.42 | $4.42 | 245 |
| 2024-05-31 | $4.49 | $4.49 | 0 |
| 2024-05-30 | $4.49 | $4.49 | 510 |
| 2024-05-29 | $4.60 | $4.60 | 0 |
| 2024-05-28 | $4.60 | $4.60 | 0 |
| 2024-05-24 | $4.60 | $4.60 | 200 |
| 2024-05-23 | $4.83 | $4.83 | 1,700 |
| 2024-05-22 | $4.86 | $4.86 | 500 |
| 2024-05-21 | $4.97 | $4.97 | 5,200 |
| 2024-05-20 | $5.10 | $5.10 | 0 |
| 2024-05-17 | $5.10 | $5.10 | 0 |
| 2024-05-16 | $5.10 | $5.10 | 15,649 |
| 2024-05-15 | $5.08 | $5.08 | 3,800 |
| 2024-05-14 | $5.05 | $5.05 | 1,230 |
| 2024-05-13 | $5.08 | $5.08 | 385 |
| 2024-05-10 | $5.21 | $5.21 | 0 |
| 2024-05-09 | $5.21 | $5.21 | 0 |
| 2024-05-08 | $5.21 | $5.21 | 0 |
| 2024-05-07 | $5.21 | $5.21 | 0 |
| 2024-05-06 | $5.21 | $5.21 | 150 |
| 2024-05-03 | $5.42 | $5.42 | 850 |
| 2024-05-02 | $5.38 | $5.38 | 19,600 |
| 2024-05-01 | $4.91 | $4.91 | 400 |
| 2024-04-30 | $4.92 | $4.92 | 800 |
| 2024-04-29 | $5.00 | $5.00 | 0 |
| 2024-04-26 | $5.00 | $5.00 | 200 |
| 2024-04-25 | $4.89 | $4.89 | 0 |
| 2024-04-24 | $4.89 | $4.89 | 225 |
| 2024-04-23 | $4.35 | $4.35 | 0 |
| 2024-04-22 | $4.35 | $4.35 | 100 |
| 2024-04-19 | $4.28 | $4.28 | 0 |
| 2024-04-18 | $4.28 | $4.28 | 5,000 |
| 2024-04-17 | $4.38 | $4.38 | 1,000 |
| 2024-04-16 | $4.43 | $4.43 | 800 |
| 2024-04-15 | $4.60 | $4.60 | 3,210 |
| 2024-04-12 | $4.77 | $4.77 | 500 |
| 2024-04-11 | $4.76 | $4.76 | 0 |
| 2024-04-10 | $4.76 | $4.76 | 100 |
| 2024-04-09 | $4.86 | $4.86 | 14,034 |
| 2024-04-08 | $4.67 | $4.67 | 1,000 |
| 2024-04-05 | $4.62 | $4.62 | 0 |
| 2024-04-04 | $4.62 | $4.62 | 0 |
| 2024-04-03 | $4.62 | $4.62 | 257 |
| 2024-04-02 | $4.82 | $4.82 | 0 |
| 2024-04-01 | $4.82 | $4.82 | 200 |
| 2024-03-28 | $4.89 | $4.89 | 0 |
| 2024-03-27 | $4.89 | $4.89 | 1,000 |
| 2024-03-26 | $4.90 | $4.90 | 877 |
| 2024-03-25 | $4.77 | $4.77 | 1,050 |
| 2024-03-22 | $5.00 | $5.00 | 0 |
| 2024-03-21 | $5.00 | $5.00 | 0 |
| 2024-03-20 | $5.00 | $5.00 | 0 |
| 2024-03-19 | $5.00 | $5.00 | 718 |
| 2024-03-18 | $5.44 | $5.44 | 2,055 |
| 2024-03-15 | $5.48 | $5.48 | 49,746 |
| 2024-03-14 | $5.26 | $5.26 | 50,100 |
| 2024-03-13 | $5.14 | $5.14 | 0 |
| 2024-03-12 | $5.14 | $5.14 | 0 |
| 2024-03-11 | $5.14 | $5.14 | 600 |
| 2024-03-08 | $4.98 | $4.98 | 0 |
| 2024-03-07 | $4.98 | $4.98 | 0 |
| 2024-03-06 | $4.98 | $4.98 | 0 |
| 2024-03-05 | $4.98 | $4.98 | 10,408 |
| 2024-03-04 | $5.30 | $5.30 | 21,670 |
| 2024-03-01 | $5.08 | $5.08 | 2,301 |
| 2024-02-29 | $5.44 | $5.44 | 6,143 |
| 2024-02-28 | $5.38 | $5.38 | 5,663 |
| 2024-02-27 | $5.37 | $5.37 | 394 |
| 2024-02-26 | $5.09 | $5.09 | 0 |
| 2024-02-23 | $5.09 | $5.09 | 1,048 |
| 2024-02-22 | $5.10 | $5.10 | 0 |
| 2024-02-21 | $5.10 | $5.10 | 500 |
| 2024-02-20 | $5.20 | $5.20 | 11,352 |
| 2024-02-16 | $5.13 | $5.13 | 285 |
| 2024-02-15 | $4.64 | $4.64 | 0 |
| 2024-02-14 | $4.64 | $4.64 | 1,000 |
| 2024-02-13 | $4.73 | $4.73 | 0 |
| 2024-02-12 | $4.73 | $4.73 | 1,528 |
| 2024-02-09 | $4.61 | $4.61 | 2,230 |
| 2024-02-08 | $4.45 | $4.45 | 504 |
| 2024-02-07 | $4.45 | $4.45 | 950 |
| 2024-02-06 | $3.83 | $3.83 | 0 |
| 2024-02-05 | $3.83 | $3.83 | 5,578 |
| 2024-02-02 | $4.09 | $4.09 | 600 |
| 2024-02-01 | $4.20 | $4.20 | 1,000 |
| 2024-01-31 | $4.05 | $4.05 | 2,100 |
| 2024-01-30 | $4.30 | $4.30 | 0 |
| 2024-01-29 | $4.30 | $4.30 | 1,317 |
| 2024-01-26 | $4.29 | $4.29 | 1,250 |
| 2024-01-25 | $4.59 | $4.59 | 0 |
| 2024-01-24 | $4.59 | $4.59 | 644,577 |
| 2024-01-23 | $4.80 | $4.80 | 1,024,500 |
| 2024-01-22 | $4.65 | $4.65 | 0 |
| 2024-01-19 | $4.65 | $4.65 | 2,207,300 |
| 2024-01-18 | $4.93 | $4.93 | 928,470 |
| 2024-01-17 | $4.95 | $4.95 | 967,000 |
| 2024-01-16 | $5.39 | $5.39 | 0 |
| 2024-01-12 | $5.39 | $5.39 | 554,778 |
| 2024-01-11 | $5.23 | $5.23 | 749,664 |
| 2024-01-10 | $5.18 | $5.18 | 1,941,075 |
| 2024-01-09 | $4.95 | $4.95 | 1,035,000 |
| 2024-01-08 | $4.95 | $4.95 | 589,500 |
| 2024-01-05 | $5.40 | $5.40 | 0 |
| 2024-01-04 | $5.40 | $5.40 | 0 |
| 2024-01-03 | $5.40 | $5.40 | 541,757 |
| 2024-01-02 | $4.92 | $4.92 | 0 |