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
- 2013-06-27 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 | $3.39 | $6.24 | 44,800 |
| 2024-12-30 | $3.42 | $6.30 | 55,100 |
| 2024-12-27 | $3.45 | $6.36 | 838,300 |
| 2024-12-26 | $3.43 | $6.32 | 82,900 |
| 2024-12-24 | $3.42 | $6.29 | 168,400 |
| 2024-12-23 | $3.52 | $6.48 | 57,300 |
| 2024-12-20 | $3.58 | $6.59 | 217,300 |
| 2024-12-19 | $3.54 | $6.52 | 37,400 |
| 2024-12-18 | $3.51 | $6.47 | 105,800 |
| 2024-12-17 | $3.73 | $6.87 | 18,700 |
| 2024-12-16 | $3.82 | $7.04 | 145,900 |
| 2024-12-13 | $4.08 | $7.52 | 53,500 |
| 2024-12-12 | $4.01 | $7.26 | 36,000 |
| 2024-12-11 | $3.94 | $7.14 | 82,900 |
| 2024-12-10 | $3.85 | $6.97 | 52,100 |
| 2024-12-09 | $3.94 | $7.13 | 83,800 |
| 2024-12-06 | $3.76 | $6.81 | 18,900 |
| 2024-12-05 | $3.87 | $7.00 | 40,500 |
| 2024-12-04 | $3.75 | $6.79 | 40,000 |
| 2024-12-03 | $3.75 | $6.79 | 25,600 |
| 2024-12-02 | $3.70 | $6.70 | 112,400 |
| 2024-11-29 | $3.65 | $6.61 | 31,100 |
| 2024-11-27 | $3.85 | $6.97 | 27,700 |
| 2024-11-26 | $3.82 | $6.91 | 39,700 |
| 2024-11-25 | $3.68 | $6.66 | 82,900 |
| 2024-11-22 | $3.66 | $6.62 | 12,600 |
| 2024-11-21 | $3.78 | $6.85 | 37,200 |
| 2024-11-20 | $3.71 | $6.71 | 19,800 |
| 2024-11-19 | $3.65 | $6.61 | 29,300 |
| 2024-11-18 | $3.71 | $6.72 | 84,800 |
| 2024-11-15 | $3.60 | $6.51 | 20,700 |
| 2024-11-14 | $3.60 | $6.51 | 139,400 |
| 2024-11-13 | $3.62 | $6.55 | 56,600 |
| 2024-11-12 | $3.69 | $6.68 | 13,700 |
| 2024-11-11 | $3.75 | $6.79 | 16,700 |
| 2024-11-08 | $3.83 | $6.94 | 232,600 |
| 2024-11-07 | $3.71 | $6.72 | 11,900 |
| 2024-11-06 | $3.67 | $6.65 | 624,100 |
| 2024-11-05 | $3.71 | $6.72 | 63,500 |
| 2024-11-04 | $3.70 | $6.70 | 137,000 |
| 2024-11-01 | $3.59 | $6.50 | 59,500 |
| 2024-10-31 | $3.61 | $6.54 | 35,900 |
| 2024-10-30 | $3.61 | $6.54 | 50,600 |
| 2024-10-29 | $3.71 | $6.71 | 40,200 |
| 2024-10-28 | $3.87 | $7.01 | 15,100 |
| 2024-10-25 | $3.73 | $6.75 | 30,600 |
| 2024-10-24 | $3.84 | $6.94 | 29,400 |
| 2024-10-23 | $3.77 | $6.83 | 109,400 |
| 2024-10-22 | $3.92 | $7.10 | 118,900 |
| 2024-10-21 | $3.87 | $7.01 | 88,200 |
| 2024-10-18 | $3.70 | $6.70 | 49,300 |
| 2024-10-17 | $3.81 | $6.89 | 1,126,600 |
| 2024-10-16 | $3.79 | $6.86 | 37,900 |
| 2024-10-15 | $3.79 | $6.87 | 19,300 |
| 2024-10-14 | $3.81 | $6.90 | 8,800 |
| 2024-10-11 | $3.85 | $6.97 | 49,000 |
| 2024-10-10 | $3.86 | $6.99 | 12,100 |
| 2024-10-09 | $3.76 | $6.81 | 21,100 |
| 2024-10-08 | $3.74 | $6.77 | 20,600 |
| 2024-10-07 | $3.84 | $6.95 | 23,500 |
| 2024-10-04 | $3.78 | $6.85 | 11,100 |
| 2024-10-03 | $3.79 | $6.86 | 10,200 |
| 2024-10-02 | $3.79 | $6.86 | 22,100 |
| 2024-10-01 | $3.75 | $6.79 | 19,900 |
| 2024-09-30 | $3.67 | $6.65 | 16,700 |
| 2024-09-27 | $3.73 | $6.76 | 22,300 |
| 2024-09-26 | $3.85 | $6.97 | 22,700 |
| 2024-09-25 | $3.74 | $6.77 | 27,400 |
| 2024-09-24 | $3.72 | $6.74 | 47,200 |
| 2024-09-23 | $3.68 | $6.66 | 67,000 |
| 2024-09-20 | $3.60 | $6.52 | 48,900 |
| 2024-09-19 | $3.56 | $6.45 | 79,000 |
| 2024-09-18 | $3.43 | $6.21 | 24,900 |
| 2024-09-17 | $3.54 | $6.41 | 24,400 |
| 2024-09-16 | $3.36 | $6.08 | 1,214,400 |
| 2024-09-13 | $3.15 | $5.70 | 12,600 |
| 2024-09-12 | $3.18 | $5.76 | 44,300 |
| 2024-09-11 | $3.19 | $5.78 | 48,900 |
| 2024-09-10 | $3.21 | $5.81 | 48,700 |
| 2024-09-09 | $3.19 | $5.78 | 27,300 |
| 2024-09-06 | $3.18 | $5.76 | 36,000 |
| 2024-09-05 | $3.24 | $5.87 | 21,300 |
| 2024-09-04 | $3.26 | $5.90 | 9,200 |
| 2024-09-03 | $3.13 | $5.67 | 14,100 |
| 2024-08-30 | $3.23 | $5.85 | 25,300 |
| 2024-08-29 | $3.13 | $5.67 | 30,500 |
| 2024-08-28 | $3.19 | $5.78 | 14,300 |
| 2024-08-27 | $3.21 | $5.81 | 48,000 |
| 2024-08-26 | $3.18 | $5.76 | 25,200 |
| 2024-08-23 | $3.15 | $5.70 | 26,200 |
| 2024-08-22 | $3.12 | $5.65 | 86,000 |
| 2024-08-21 | $3.07 | $5.56 | 21,100 |
| 2024-08-20 | $3.09 | $5.59 | 53,800 |
| 2024-08-19 | $3.13 | $5.67 | 28,000 |
| 2024-08-16 | $2.95 | $5.34 | 78,200 |
| 2024-08-15 | $2.84 | $5.14 | 23,200 |
| 2024-08-14 | $2.81 | $5.09 | 50,400 |
| 2024-08-13 | $2.88 | $5.22 | 7,300 |
| 2024-08-12 | $2.77 | $5.01 | 28,100 |
| 2024-08-09 | $2.82 | $5.11 | 23,100 |
| 2024-08-08 | $2.85 | $5.16 | 12,200 |
| 2024-08-07 | $2.73 | $4.95 | 82,400 |
| 2024-08-06 | $2.76 | $5.00 | 27,800 |
| 2024-08-05 | $2.80 | $5.07 | 94,900 |
| 2024-08-02 | $2.93 | $5.31 | 22,800 |
| 2024-08-01 | $2.88 | $5.22 | 56,100 |
| 2024-07-31 | $2.89 | $5.23 | 27,300 |
| 2024-07-30 | $2.93 | $5.31 | 27,300 |
| 2024-07-29 | $2.86 | $5.18 | 17,800 |
| 2024-07-26 | $2.76 | $5.00 | 27,400 |
| 2024-07-25 | $2.77 | $5.01 | 26,100 |
| 2024-07-24 | $2.77 | $5.02 | 19,100 |
| 2024-07-23 | $2.82 | $5.11 | 8,900 |
| 2024-07-22 | $2.75 | $4.98 | 7,800 |
| 2024-07-19 | $2.72 | $4.92 | 97,700 |
| 2024-07-18 | $2.74 | $4.95 | 33,900 |
| 2024-07-17 | $2.76 | $5.00 | 68,700 |
| 2024-07-16 | $2.77 | $5.01 | 28,300 |
| 2024-07-15 | $2.70 | $4.89 | 41,700 |
| 2024-07-12 | $2.74 | $4.96 | 19,600 |
| 2024-07-11 | $2.81 | $5.09 | 8,800 |
| 2024-07-10 | $2.66 | $4.82 | 16,900 |
| 2024-07-09 | $2.65 | $4.80 | 13,800 |
| 2024-07-08 | $2.74 | $4.96 | 24,600 |
| 2024-07-05 | $2.73 | $4.94 | 41,000 |
| 2024-07-03 | $2.88 | $5.21 | 20,900 |
| 2024-07-02 | $2.86 | $5.18 | 110,800 |
| 2024-07-01 | $2.85 | $5.16 | 44,200 |
| 2024-06-28 | $2.83 | $5.12 | 10,400 |
| 2024-06-27 | $2.70 | $4.89 | 14,600 |
| 2024-06-26 | $2.74 | $4.96 | 60,300 |
| 2024-06-25 | $2.68 | $4.85 | 28,900 |
| 2024-06-24 | $2.82 | $5.11 | 36,000 |
| 2024-06-21 | $2.85 | $5.16 | 37,700 |
| 2024-06-20 | $2.78 | $5.04 | 26,000 |
| 2024-06-18 | $2.90 | $5.25 | 214,900 |
| 2024-06-17 | $2.77 | $5.02 | 162,400 |
| 2024-06-14 | $2.62 | $4.74 | 158,700 |
| 2024-06-13 | $2.56 | $4.56 | 95,000 |
| 2024-06-12 | $2.54 | $4.53 | 324,300 |
| 2024-06-11 | $2.43 | $4.33 | 14,300 |
| 2024-06-10 | $2.50 | $4.45 | 39,500 |
| 2024-06-07 | $2.53 | $4.51 | 18,100 |
| 2024-06-06 | $2.41 | $4.29 | 17,900 |
| 2024-06-05 | $2.40 | $4.28 | 31,400 |
| 2024-06-04 | $2.44 | $4.35 | 60,400 |
| 2024-06-03 | $2.54 | $4.53 | 32,700 |
| 2024-05-31 | $2.33 | $4.15 | 44,200 |
| 2024-05-30 | $2.30 | $4.10 | 37,900 |
| 2024-05-29 | $2.42 | $4.31 | 56,400 |
| 2024-05-28 | $2.41 | $4.29 | 42,800 |
| 2024-05-24 | $2.38 | $4.24 | 10,300 |
| 2024-05-23 | $2.41 | $4.29 | 1,080,000 |
| 2024-05-22 | $2.40 | $4.28 | 144,200 |
| 2024-05-21 | $2.32 | $4.13 | 26,300 |
| 2024-05-20 | $2.29 | $4.08 | 27,600 |
| 2024-05-17 | $2.29 | $4.08 | 44,200 |
| 2024-05-16 | $2.29 | $4.08 | 37,700 |
| 2024-05-15 | $2.32 | $4.13 | 58,200 |
| 2024-05-14 | $2.34 | $4.17 | 18,600 |
| 2024-05-13 | $2.35 | $4.18 | 76,100 |
| 2024-05-10 | $2.34 | $4.18 | 34,400 |
| 2024-05-09 | $2.25 | $4.01 | 13,700 |
| 2024-05-08 | $2.25 | $4.01 | 31,500 |
| 2024-05-07 | $2.17 | $3.87 | 128,400 |
| 2024-05-06 | $2.23 | $3.96 | 19,100 |
| 2024-05-03 | $2.14 | $3.81 | 20,700 |
| 2024-05-02 | $2.18 | $3.88 | 111,800 |
| 2024-05-01 | $2.30 | $4.09 | 56,200 |
| 2024-04-30 | $2.27 | $4.04 | 93,900 |
| 2024-04-29 | $2.26 | $4.03 | 25,200 |
| 2024-04-26 | $2.15 | $3.82 | 49,200 |
| 2024-04-25 | $2.08 | $3.71 | 165,100 |
| 2024-04-24 | $2.15 | $3.83 | 573,300 |
| 2024-04-23 | $3.40 | $3.76 | 23,800 |
| 2024-04-22 | $3.48 | $3.85 | 26,100 |
| 2024-04-19 | $3.39 | $3.75 | 57,800 |
| 2024-04-18 | $3.33 | $3.68 | 16,300 |
| 2024-04-17 | $3.60 | $3.98 | 69,400 |
| 2024-04-16 | $3.58 | $3.96 | 177,700 |
| 2024-04-15 | $3.85 | $4.26 | 1,036,300 |
| 2024-04-12 | $3.85 | $4.26 | 16,500 |
| 2024-04-11 | $3.61 | $3.99 | 27,800 |
| 2024-04-10 | $3.86 | $4.27 | 15,200 |
| 2024-04-09 | $3.64 | $4.02 | 50,300 |
| 2024-04-08 | $3.95 | $4.37 | 40,500 |
| 2024-04-05 | $4.10 | $4.53 | 141,300 |
| 2024-04-04 | $3.90 | $4.31 | 54,500 |
| 2024-04-03 | $3.90 | $4.31 | 48,300 |
| 2024-04-02 | $3.63 | $4.02 | 59,200 |
| 2024-04-01 | $3.72 | $4.11 | 45,200 |
| 2024-03-28 | $3.60 | $3.98 | 51,600 |
| 2024-03-27 | $3.58 | $3.96 | 14,700 |
| 2024-03-26 | $3.46 | $3.83 | 20,400 |
| 2024-03-25 | $3.58 | $3.96 | 97,900 |
| 2024-03-22 | $3.46 | $3.83 | 53,900 |
| 2024-03-21 | $3.50 | $3.87 | 21,500 |
| 2024-03-20 | $3.52 | $3.89 | 29,700 |
| 2024-03-19 | $3.53 | $3.90 | 37,200 |
| 2024-03-18 | $3.64 | $4.02 | 26,000 |
| 2024-03-15 | $3.70 | $4.09 | 12,100 |
| 2024-03-14 | $3.66 | $4.05 | 604,900 |
| 2024-03-13 | $3.66 | $4.05 | 14,700 |
| 2024-03-12 | $3.66 | $4.05 | 51,300 |
| 2024-03-11 | $3.79 | $4.19 | 17,600 |
| 2024-03-08 | $3.71 | $4.10 | 15,100 |
| 2024-03-07 | $3.79 | $4.18 | 38,000 |
| 2024-03-06 | $3.72 | $4.11 | 25,900 |
| 2024-03-05 | $3.74 | $4.13 | 18,500 |
| 2024-03-04 | $3.87 | $4.28 | 15,000 |
| 2024-03-01 | $3.63 | $4.01 | 23,100 |
| 2024-02-29 | $3.69 | $4.08 | 75,300 |
| 2024-02-28 | $3.72 | $4.11 | 12,500 |
| 2024-02-27 | $3.67 | $4.06 | 37,000 |
| 2024-02-26 | $3.73 | $4.12 | 21,800 |
| 2024-02-23 | $3.64 | $4.02 | 32,000 |
| 2024-02-22 | $3.71 | $4.10 | 17,400 |
| 2024-02-21 | $3.74 | $4.14 | 30,300 |
| 2024-02-20 | $3.86 | $4.27 | 28,900 |
| 2024-02-16 | $3.88 | $4.29 | 7,400 |
| 2024-02-15 | $3.72 | $4.11 | 27,900 |
| 2024-02-14 | $3.75 | $4.15 | 21,900 |
| 2024-02-13 | $3.75 | $4.15 | 19,700 |
| 2024-02-12 | $3.81 | $4.21 | 41,100 |
| 2024-02-09 | $3.71 | $4.10 | 28,500 |
| 2024-02-08 | $3.83 | $4.23 | 20,700 |
| 2024-02-07 | $3.96 | $4.38 | 77,800 |
| 2024-02-06 | $3.75 | $4.15 | 58,200 |
| 2024-02-05 | $3.69 | $4.08 | 66,400 |
| 2024-02-02 | $3.74 | $4.13 | 22,600 |
| 2024-02-01 | $3.85 | $4.26 | 19,700 |
| 2024-01-31 | $4.16 | $4.60 | 530,500 |
| 2024-01-30 | $4.04 | $4.46 | 480,600 |
| 2024-01-29 | $4.07 | $4.50 | 309,900 |
| 2024-01-26 | $4.03 | $4.46 | 197,400 |
| 2024-01-25 | $3.94 | $4.36 | 310,200 |
| 2024-01-24 | $3.81 | $4.21 | 763,600 |
| 2024-01-23 | $3.78 | $4.18 | 244,300 |
| 2024-01-22 | $3.93 | $4.34 | 62,700 |
| 2024-01-19 | $3.95 | $4.37 | 56,300 |
| 2024-01-18 | $4.00 | $4.42 | 165,400 |
| 2024-01-17 | $3.89 | $4.30 | 98,300 |
| 2024-01-16 | $3.95 | $4.37 | 89,900 |
| 2024-01-12 | $4.13 | $4.57 | 69,600 |
| 2024-01-11 | $4.00 | $4.42 | 206,500 |
| 2024-01-10 | $3.98 | $4.40 | 20,700 |
| 2024-01-09 | $3.99 | $4.42 | 9,200 |
| 2024-01-08 | $3.99 | $4.42 | 228,000 |
| 2024-01-05 | $3.86 | $4.27 | 32,100 |
| 2024-01-04 | $3.92 | $4.33 | 61,900 |
| 2024-01-03 | $3.96 | $4.38 | 150,000 |
| 2024-01-02 | $4.00 | $4.42 | 528,000 |