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
- 2023-01-18 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 | $5.47 | $5.47 | 303 |
| 2024-12-30 | $5.59 | $5.59 | 0 |
| 2024-12-27 | $5.59 | $5.59 | 601 |
| 2024-12-26 | $5.07 | $5.07 | 200 |
| 2024-12-24 | $5.40 | $5.40 | 111 |
| 2024-12-23 | $5.40 | $5.40 | 101 |
| 2024-12-20 | $5.15 | $5.15 | 103 |
| 2024-12-19 | $5.00 | $5.00 | 100 |
| 2024-12-18 | $5.12 | $5.12 | 101 |
| 2024-12-17 | $5.02 | $5.02 | 107 |
| 2024-12-16 | $5.00 | $5.00 | 400 |
| 2024-12-13 | $5.00 | $5.00 | 101 |
| 2024-12-12 | $5.08 | $5.08 | 103 |
| 2024-12-11 | $5.22 | $5.22 | 500 |
| 2024-12-10 | $5.60 | $5.60 | 0 |
| 2024-12-09 | $5.60 | $5.60 | 102 |
| 2024-12-06 | $5.59 | $5.59 | 101 |
| 2024-12-05 | $5.16 | $5.16 | 385 |
| 2024-12-04 | $5.16 | $5.16 | 400 |
| 2024-12-03 | $5.88 | $5.88 | 101 |
| 2024-12-02 | $5.87 | $5.87 | 101 |
| 2024-11-29 | $5.87 | $5.87 | 0 |
| 2024-11-27 | $5.87 | $5.87 | 100 |
| 2024-11-26 | $5.42 | $5.42 | 100 |
| 2024-11-25 | $5.17 | $5.17 | 101 |
| 2024-11-22 | $4.76 | $4.76 | 100 |
| 2024-11-21 | $5.01 | $5.01 | 100 |
| 2024-11-20 | $5.12 | $5.12 | 101 |
| 2024-11-19 | $5.01 | $5.01 | 200 |
| 2024-11-18 | $5.20 | $5.20 | 0 |
| 2024-11-15 | $5.20 | $5.20 | 217 |
| 2024-11-14 | $5.30 | $5.30 | 101 |
| 2024-11-13 | $5.29 | $5.29 | 156 |
| 2024-11-12 | $5.15 | $5.15 | 174 |
| 2024-11-11 | $5.29 | $5.29 | 156 |
| 2024-11-08 | $5.23 | $5.23 | 216 |
| 2024-11-07 | $4.53 | $4.53 | 206 |
| 2024-11-06 | $5.20 | $5.20 | 107 |
| 2024-11-05 | $5.19 | $5.19 | 111 |
| 2024-11-04 | $5.50 | $5.50 | 101 |
| 2024-11-01 | $5.31 | $5.31 | 107 |
| 2024-10-31 | $5.31 | $5.31 | 101 |
| 2024-10-30 | $5.50 | $5.50 | 109 |
| 2024-10-29 | $5.49 | $5.49 | 113 |
| 2024-10-28 | $5.50 | $5.50 | 103 |
| 2024-10-25 | $5.00 | $5.00 | 100 |
| 2024-10-24 | $6.00 | $6.00 | 400 |
| 2024-10-23 | $5.82 | $5.82 | 321 |
| 2024-10-22 | $5.24 | $5.24 | 100 |
| 2024-10-21 | $5.80 | $5.80 | 106 |
| 2024-10-18 | $5.00 | $5.00 | 400 |
| 2024-10-17 | $6.05 | $6.05 | 363 |
| 2024-10-16 | $6.00 | $6.00 | 118 |
| 2024-10-15 | $5.49 | $5.49 | 224 |
| 2024-10-14 | $5.50 | $5.50 | 0 |
| 2024-10-11 | $5.50 | $5.50 | 167 |
| 2024-10-10 | $5.25 | $5.25 | 101 |
| 2024-10-09 | $5.00 | $5.00 | 219 |
| 2024-10-08 | $5.00 | $5.00 | 213 |
| 2024-10-07 | $5.00 | $5.00 | 142 |
| 2024-10-04 | $5.00 | $5.00 | 202 |
| 2024-10-03 | $4.50 | $4.50 | 206 |
| 2024-10-02 | $4.99 | $4.99 | 182 |
| 2024-10-01 | $4.99 | $4.99 | 112 |
| 2024-09-30 | $5.00 | $5.00 | 101 |
| 2024-09-27 | $5.39 | $5.39 | 136 |
| 2024-09-26 | $5.50 | $5.50 | 100 |
| 2024-09-25 | $5.66 | $5.66 | 203 |
| 2024-09-24 | $5.47 | $5.47 | 104 |
| 2024-09-23 | $5.36 | $5.36 | 100 |
| 2024-09-20 | $5.27 | $5.27 | 100 |
| 2024-09-19 | $5.27 | $5.27 | 100 |
| 2024-09-18 | $5.27 | $5.27 | 121 |
| 2024-09-17 | $5.29 | $5.29 | 105 |
| 2024-09-16 | $5.26 | $5.26 | 123 |
| 2024-09-13 | $5.38 | $5.38 | 103 |
| 2024-09-12 | $5.19 | $5.19 | 202 |
| 2024-09-11 | $5.27 | $5.27 | 120 |
| 2024-09-10 | $5.19 | $5.19 | 380 |
| 2024-09-09 | $5.00 | $5.00 | 211 |
| 2024-09-06 | $5.92 | $5.92 | 322 |
| 2024-09-05 | $5.86 | $5.86 | 118 |
| 2024-09-04 | $6.25 | $6.25 | 123 |
| 2024-09-03 | $5.90 | $5.90 | 0 |
| 2024-08-30 | $5.90 | $5.90 | 117 |
| 2024-08-29 | $5.86 | $5.86 | 140 |
| 2024-08-28 | $6.00 | $6.00 | 218 |
| 2024-08-27 | $5.36 | $5.36 | 108 |
| 2024-08-26 | $5.51 | $5.51 | 493 |
| 2024-08-23 | $5.57 | $5.57 | 322 |
| 2024-08-22 | $5.30 | $5.30 | 300 |
| 2024-08-21 | $5.18 | $5.18 | 136 |
| 2024-08-20 | $5.00 | $5.00 | 103 |
| 2024-08-19 | $5.43 | $5.43 | 114 |
| 2024-08-16 | $5.25 | $5.25 | 100 |
| 2024-08-15 | $5.25 | $5.25 | 431 |
| 2024-08-14 | $5.29 | $5.29 | 688 |
| 2024-08-13 | $5.37 | $5.37 | 101 |
| 2024-08-12 | $5.36 | $5.36 | 109 |
| 2024-08-09 | $5.27 | $5.27 | 133 |
| 2024-08-08 | $5.34 | $5.34 | 320 |
| 2024-08-07 | $5.23 | $5.23 | 133 |
| 2024-08-06 | $5.39 | $5.39 | 111 |
| 2024-08-05 | $5.47 | $5.47 | 122 |
| 2024-08-02 | $5.34 | $5.34 | 125 |
| 2024-08-01 | $5.00 | $5.00 | 114 |
| 2024-07-31 | $5.22 | $5.22 | 233 |
| 2024-07-30 | $5.17 | $5.17 | 222 |
| 2024-07-29 | $5.39 | $5.39 | 111 |
| 2024-07-26 | $5.39 | $5.39 | 121 |
| 2024-07-25 | $5.30 | $5.30 | 111 |
| 2024-07-24 | $5.52 | $5.52 | 233 |
| 2024-07-23 | $5.77 | $5.77 | 133 |
| 2024-07-22 | $5.36 | $5.36 | 139 |
| 2024-07-19 | $5.37 | $5.37 | 0 |
| 2024-07-18 | $5.37 | $5.37 | 200 |
| 2024-07-17 | $5.11 | $5.11 | 124 |
| 2024-07-16 | $5.23 | $5.23 | 444 |
| 2024-07-15 | $5.55 | $5.55 | 133 |
| 2024-07-12 | $5.24 | $5.24 | 233 |
| 2024-07-11 | $5.24 | $5.24 | 110 |
| 2024-07-10 | $5.48 | $5.48 | 129 |
| 2024-07-09 | $5.67 | $5.67 | 123 |
| 2024-07-08 | $5.49 | $5.49 | 222 |
| 2024-07-05 | $5.36 | $5.36 | 237 |
| 2024-07-03 | $5.32 | $5.32 | 136 |
| 2024-07-02 | $5.49 | $5.49 | 122 |
| 2024-07-01 | $5.25 | $5.25 | 112 |
| 2024-06-28 | $5.33 | $5.33 | 211 |
| 2024-06-27 | $5.22 | $5.22 | 187 |
| 2024-06-26 | $5.29 | $5.29 | 244 |
| 2024-06-25 | $5.43 | $5.43 | 137 |
| 2024-06-24 | $5.21 | $5.21 | 121 |
| 2024-06-21 | $5.39 | $5.39 | 132 |
| 2024-06-20 | $5.57 | $5.57 | 299 |
| 2024-06-18 | $5.00 | $5.00 | 100 |
| 2024-06-17 | $5.49 | $5.49 | 211 |
| 2024-06-14 | $5.27 | $5.27 | 133 |
| 2024-06-13 | $5.49 | $5.49 | 233 |
| 2024-06-12 | $5.28 | $5.28 | 267 |
| 2024-06-11 | $5.37 | $5.37 | 188 |
| 2024-06-10 | $5.51 | $5.51 | 233 |
| 2024-06-07 | $5.18 | $5.18 | 333 |
| 2024-06-06 | $5.22 | $5.22 | 163 |
| 2024-06-05 | $5.33 | $5.33 | 123 |
| 2024-06-04 | $5.14 | $5.14 | 233 |
| 2024-06-03 | $5.36 | $5.36 | 133 |
| 2024-05-31 | $5.68 | $5.68 | 122 |
| 2024-05-30 | $5.79 | $5.79 | 216 |
| 2024-05-29 | $5.36 | $5.36 | 309 |
| 2024-05-28 | $5.17 | $5.17 | 121 |
| 2024-05-24 | $5.68 | $5.68 | 219 |
| 2024-05-23 | $5.19 | $5.19 | 218 |
| 2024-05-22 | $5.43 | $5.43 | 103 |
| 2024-05-21 | $5.29 | $5.29 | 167 |
| 2024-05-20 | $5.56 | $5.56 | 235 |
| 2024-05-17 | $5.79 | $5.79 | 350 |
| 2024-05-16 | $5.64 | $5.64 | 306 |
| 2024-05-15 | $5.12 | $5.12 | 0 |
| 2024-05-14 | $5.12 | $5.12 | 297 |
| 2024-05-13 | $5.00 | $5.00 | 458 |
| 2024-05-10 | $5.09 | $5.09 | 395 |
| 2024-05-09 | $5.50 | $5.50 | 343 |
| 2024-05-08 | $5.35 | $5.35 | 161 |
| 2024-05-07 | $5.12 | $5.12 | 277 |
| 2024-05-06 | $5.37 | $5.37 | 231 |
| 2024-05-03 | $5.18 | $5.18 | 0 |
| 2024-05-02 | $5.18 | $5.18 | 0 |
| 2024-05-01 | $5.18 | $5.18 | 0 |
| 2024-04-30 | $5.18 | $5.18 | 195 |
| 2024-04-29 | $5.09 | $5.09 | 392 |
| 2024-04-26 | $5.28 | $5.28 | 317 |
| 2024-04-25 | $5.37 | $5.37 | 281 |
| 2024-04-24 | $5.31 | $5.31 | 263 |
| 2024-04-23 | $5.08 | $5.08 | 227 |
| 2024-04-22 | $5.26 | $5.26 | 525 |
| 2024-04-19 | $5.43 | $5.43 | 213 |
| 2024-04-18 | $5.34 | $5.34 | 330 |
| 2024-04-17 | $5.09 | $5.09 | 516 |
| 2024-04-16 | $5.13 | $5.13 | 233 |
| 2024-04-15 | $5.64 | $5.64 | 332 |
| 2024-04-12 | $5.98 | $5.98 | 628 |
| 2024-04-11 | $5.73 | $5.73 | 333 |
| 2024-04-10 | $5.46 | $5.46 | 425 |
| 2024-04-09 | $5.16 | $5.16 | 428 |
| 2024-04-08 | $5.64 | $5.64 | 333 |
| 2024-04-05 | $5.23 | $5.23 | 335 |
| 2024-04-04 | $5.28 | $5.28 | 492 |
| 2024-04-03 | $5.18 | $5.18 | 313 |
| 2024-04-02 | $5.18 | $5.18 | 380 |
| 2024-04-01 | $5.49 | $5.49 | 280 |
| 2024-03-28 | $5.68 | $5.68 | 380 |
| 2024-03-27 | $5.36 | $5.36 | 100 |
| 2024-03-26 | $5.25 | $5.25 | 411 |
| 2024-03-25 | $5.00 | $5.00 | 344 |
| 2024-03-22 | $5.68 | $5.68 | 461 |
| 2024-03-21 | $5.23 | $5.23 | 466 |
| 2024-03-20 | $5.17 | $5.17 | 405 |
| 2024-03-19 | $5.23 | $5.23 | 447 |
| 2024-03-18 | $5.33 | $5.33 | 367 |
| 2024-03-15 | $5.79 | $5.79 | 577 |
| 2024-03-14 | $5.39 | $5.39 | 541 |
| 2024-03-13 | $5.50 | $5.50 | 533 |
| 2024-03-12 | $5.18 | $5.18 | 395 |
| 2024-03-11 | $5.37 | $5.37 | 461 |
| 2024-03-08 | $5.20 | $5.20 | 472 |
| 2024-03-07 | $5.00 | $5.00 | 548 |
| 2024-03-06 | $5.15 | $5.15 | 444 |
| 2024-03-05 | $5.24 | $5.24 | 505 |
| 2024-03-04 | $5.35 | $5.35 | 445 |
| 2024-03-01 | $5.86 | $5.86 | 412 |
| 2024-02-29 | $5.19 | $5.19 | 439 |
| 2024-02-28 | $5.36 | $5.36 | 376 |
| 2024-02-27 | $5.84 | $5.84 | 338 |
| 2024-02-26 | $5.64 | $5.64 | 368 |
| 2024-02-23 | $5.19 | $5.19 | 433 |
| 2024-02-22 | $5.69 | $5.69 | 423 |
| 2024-02-21 | $5.89 | $5.89 | 417 |
| 2024-02-20 | $5.06 | $5.06 | 453 |
| 2024-02-16 | $5.29 | $5.29 | 414 |
| 2024-02-15 | $5.68 | $5.68 | 633 |
| 2024-02-14 | $5.13 | $5.13 | 523 |
| 2024-02-13 | $5.35 | $5.35 | 443 |
| 2024-02-12 | $5.27 | $5.27 | 540 |
| 2024-02-09 | $5.42 | $5.42 | 451 |
| 2024-02-08 | $5.64 | $5.64 | 527 |
| 2024-02-07 | $5.32 | $5.32 | 488 |
| 2024-02-06 | $5.56 | $5.56 | 445 |
| 2024-02-05 | $5.32 | $5.32 | 439 |
| 2024-02-02 | $5.83 | $5.83 | 455 |
| 2024-02-01 | $5.44 | $5.44 | 390 |
| 2024-01-31 | $5.09 | $5.09 | 477 |
| 2024-01-30 | $5.33 | $5.33 | 439 |
| 2024-01-29 | $5.53 | $5.53 | 860 |
| 2024-01-26 | $5.19 | $5.19 | 450 |
| 2024-01-25 | $5.61 | $5.61 | 440 |
| 2024-01-24 | $7.00 | $7.00 | 377 |
| 2024-01-23 | $7.20 | $7.20 | 932 |
| 2024-01-22 | $4.73 | $4.73 | 473 |
| 2024-01-19 | $4.78 | $4.78 | 1,046 |
| 2024-01-18 | $4.13 | $4.13 | 1,242 |
| 2024-01-17 | $4.42 | $4.42 | 2,162 |
| 2024-01-16 | $3.92 | $3.92 | 227 |
| 2024-01-12 | $4.65 | $4.65 | 112 |
| 2024-01-11 | $4.77 | $4.77 | 147 |
| 2024-01-10 | $4.54 | $4.54 | 109 |
| 2024-01-09 | $4.69 | $4.69 | 150 |
| 2024-01-08 | $4.89 | $4.89 | 119 |
| 2024-01-05 | $4.51 | $4.51 | 125 |
| 2024-01-04 | $4.63 | $4.63 | 213 |
| 2024-01-03 | $5.26 | $5.26 | 387 |
| 2024-01-02 | $5.65 | $5.65 | 222 |