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
- 1999-09-13 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 | $2.44 | $2.44 | 4,190 |
| 2024-12-30 | $2.45 | $2.45 | 3,991 |
| 2024-12-27 | $2.50 | $2.50 | 13,165 |
| 2024-12-26 | $2.60 | $2.60 | 5,820 |
| 2024-12-24 | $2.43 | $2.43 | 1,164 |
| 2024-12-23 | $2.35 | $2.35 | 19,447 |
| 2024-12-20 | $3.12 | $3.12 | 1,816 |
| 2024-12-19 | $2.98 | $2.98 | 8,241 |
| 2024-12-18 | $2.62 | $2.62 | 3,344 |
| 2024-12-17 | $2.85 | $2.85 | 1,357 |
| 2024-12-16 | $3.00 | $3.00 | 967 |
| 2024-12-13 | $3.00 | $3.00 | 146 |
| 2024-12-12 | $2.53 | $2.53 | 291 |
| 2024-12-11 | $3.00 | $3.00 | 1,821 |
| 2024-12-10 | $2.82 | $2.82 | 9,841 |
| 2024-12-09 | $2.58 | $2.58 | 5,872 |
| 2024-12-06 | $2.59 | $2.59 | 0 |
| 2024-12-05 | $2.59 | $2.59 | 1,498 |
| 2024-12-04 | $2.60 | $2.60 | 2,854 |
| 2024-12-03 | $2.55 | $2.55 | 7,762 |
| 2024-12-02 | $2.45 | $2.45 | 1,889 |
| 2024-11-29 | $2.49 | $2.49 | 1,856 |
| 2024-11-27 | $2.35 | $2.35 | 564 |
| 2024-11-26 | $2.35 | $2.35 | 1,554 |
| 2024-11-25 | $2.34 | $2.34 | 3,401 |
| 2024-11-22 | $2.59 | $2.59 | 2,795 |
| 2024-11-21 | $2.67 | $2.67 | 1,258 |
| 2024-11-20 | $2.50 | $2.50 | 1,754 |
| 2024-11-19 | $2.66 | $2.66 | 1,116 |
| 2024-11-18 | $2.50 | $2.50 | 4,220 |
| 2024-11-15 | $2.63 | $2.63 | 823 |
| 2024-11-14 | $2.34 | $2.34 | 1,486 |
| 2024-11-13 | $2.35 | $2.35 | 6,869 |
| 2024-11-12 | $2.51 | $2.51 | 6,102 |
| 2024-11-11 | $2.58 | $2.58 | 6,182 |
| 2024-11-08 | $2.80 | $2.80 | 4,881 |
| 2024-11-07 | $2.80 | $2.80 | 3,257 |
| 2024-11-06 | $2.30 | $2.30 | 13,345 |
| 2024-11-05 | $2.44 | $2.44 | 32,685 |
| 2024-11-04 | $3.00 | $3.00 | 14,446 |
| 2024-11-01 | $2.53 | $2.53 | 4,850 |
| 2024-10-31 | $2.69 | $2.69 | 42,439 |
| 2024-10-30 | $3.17 | $3.17 | 3,513 |
| 2024-10-29 | $3.22 | $3.22 | 6,319 |
| 2024-10-28 | $3.28 | $3.28 | 1,533 |
| 2024-10-25 | $3.90 | $3.90 | 1,447 |
| 2024-10-24 | $3.50 | $3.50 | 4,210 |
| 2024-10-23 | $3.55 | $3.55 | 3,708 |
| 2024-10-22 | $3.50 | $3.50 | 6,278 |
| 2024-10-21 | $3.60 | $3.60 | 18,457 |
| 2024-10-18 | $4.01 | $4.01 | 16,950 |
| 2024-10-17 | $3.80 | $3.80 | 10,491 |
| 2024-10-16 | $2.64 | $2.64 | 4,552 |
| 2024-10-15 | $2.70 | $2.70 | 6,898 |
| 2024-10-14 | $2.90 | $2.90 | 13,142 |
| 2024-10-11 | $2.65 | $2.65 | 818 |
| 2024-10-10 | $2.69 | $2.69 | 3,156 |
| 2024-10-09 | $2.75 | $2.75 | 4,085 |
| 2024-10-08 | $2.75 | $2.75 | 2,173 |
| 2024-10-07 | $3.05 | $3.05 | 8,744 |
| 2024-10-04 | $3.25 | $3.25 | 2,638 |
| 2024-10-03 | $2.85 | $2.85 | 1,915 |
| 2024-10-02 | $2.87 | $2.87 | 2,260 |
| 2024-10-01 | $2.82 | $2.82 | 2,091 |
| 2024-09-30 | $2.87 | $2.87 | 3,669 |
| 2024-09-27 | $3.00 | $3.00 | 7,507 |
| 2024-09-26 | $3.03 | $3.03 | 14,066 |
| 2024-09-25 | $2.85 | $2.85 | 4,303 |
| 2024-09-24 | $2.83 | $2.83 | 10,232 |
| 2024-09-23 | $2.81 | $2.81 | 4,002 |
| 2024-09-20 | $2.80 | $2.80 | 13,666 |
| 2024-09-19 | $3.00 | $3.00 | 16,780 |
| 2024-09-18 | $3.00 | $3.00 | 2,435 |
| 2024-09-17 | $3.01 | $3.01 | 8,214 |
| 2024-09-16 | $2.80 | $2.80 | 6,081 |
| 2024-09-13 | $3.14 | $3.14 | 6,340 |
| 2024-09-12 | $3.61 | $3.61 | 11,259 |
| 2024-09-11 | $2.74 | $2.74 | 10,441 |
| 2024-09-10 | $3.14 | $3.14 | 11,865 |
| 2024-09-09 | $3.97 | $3.97 | 22,755 |
| 2024-09-06 | $4.55 | $4.55 | 29,193 |
| 2024-09-05 | $4.54 | $4.54 | 38,993 |
| 2024-09-04 | $3.70 | $3.70 | 38,686 |
| 2024-09-03 | $2.41 | $2.41 | 51,153 |
| 2024-08-30 | $2.45 | $2.45 | 68,471 |
| 2024-08-29 | $2.30 | $2.30 | 30,734 |
| 2024-08-28 | $5.00 | $5.00 | 516 |
| 2024-08-27 | $2.50 | $2.50 | 378 |
| 2024-08-26 | $5.00 | $5.00 | 0 |
| 2024-08-23 | $5.00 | $5.00 | 40 |
| 2024-08-22 | $2.50 | $2.50 | 0 |
| 2024-08-21 | $5.00 | $5.00 | 0 |
| 2024-08-20 | $5.00 | $5.00 | 0 |
| 2024-08-19 | $5.00 | $5.00 | 126 |
| 2024-08-16 | $5.00 | $5.00 | 0 |
| 2024-08-15 | $5.00 | $5.00 | 178 |
| 2024-08-14 | $5.00 | $5.00 | 28 |
| 2024-08-13 | $5.00 | $5.00 | 249 |
| 2024-08-12 | $5.00 | $5.00 | 327 |
| 2024-08-09 | $5.00 | $5.00 | 1 |
| 2024-08-08 | $5.00 | $5.00 | 3 |
| 2024-08-07 | $5.00 | $5.00 | 32 |
| 2024-08-06 | $5.00 | $5.00 | 0 |
| 2024-08-05 | $5.00 | $5.00 | 0 |
| 2024-08-02 | $5.00 | $5.00 | 49 |
| 2024-08-01 | $5.00 | $5.00 | 0 |
| 2024-07-31 | $5.00 | $5.00 | 1,400 |
| 2024-07-30 | $5.00 | $5.00 | 91 |
| 2024-07-29 | $5.00 | $5.00 | 216 |
| 2024-07-26 | $2.50 | $2.50 | 20 |
| 2024-07-25 | $5.00 | $5.00 | 0 |
| 2024-07-24 | $5.00 | $5.00 | 27 |
| 2024-07-23 | $5.00 | $5.00 | 0 |
| 2024-07-22 | $5.00 | $5.00 | 70 |
| 2024-07-19 | $5.00 | $5.00 | 180 |
| 2024-07-18 | $5.00 | $5.00 | 0 |
| 2024-07-17 | $5.00 | $5.00 | 180 |
| 2024-07-16 | $5.00 | $5.00 | 0 |
| 2024-07-15 | $5.00 | $5.00 | 20 |
| 2024-07-12 | $5.00 | $5.00 | 20 |
| 2024-07-11 | $5.00 | $5.00 | 0 |
| 2024-07-10 | $5.00 | $5.00 | 1 |
| 2024-07-09 | $5.00 | $5.00 | 0 |
| 2024-07-08 | $5.00 | $5.00 | 140 |
| 2024-07-05 | $5.00 | $5.00 | 66 |
| 2024-07-03 | $5.00 | $5.00 | 0 |
| 2024-07-02 | $2.50 | $2.50 | 0 |
| 2024-07-01 | $2.50 | $2.50 | 0 |
| 2024-06-28 | $2.50 | $2.50 | 0 |
| 2024-06-27 | $2.50 | $2.50 | 0 |
| 2024-06-26 | $2.50 | $2.50 | 0 |
| 2024-06-25 | $2.50 | $2.50 | 0 |
| 2024-06-24 | $2.50 | $2.50 | 0 |
| 2024-06-21 | $2.50 | $2.50 | 0 |
| 2024-06-20 | $2.50 | $2.50 | 0 |
| 2024-06-18 | $2.50 | $2.50 | 0 |
| 2024-06-17 | $2.50 | $2.50 | 0 |
| 2024-06-14 | $2.50 | $2.50 | 0 |
| 2024-06-13 | $2.50 | $2.50 | 0 |
| 2024-06-12 | $2.50 | $2.50 | 0 |
| 2024-06-11 | $5.00 | $5.00 | 0 |
| 2024-06-10 | $5.00 | $5.00 | 0 |
| 2024-06-07 | $5.00 | $5.00 | 0 |
| 2024-06-06 | $5.00 | $5.00 | 39 |
| 2024-06-05 | $5.00 | $5.00 | 0 |
| 2024-06-04 | $5.00 | $5.00 | 22 |
| 2024-06-03 | $5.00 | $5.00 | 0 |
| 2024-05-31 | $5.00 | $5.00 | 0 |
| 2024-05-30 | $5.00 | $5.00 | 6 |
| 2024-05-29 | $2.50 | $2.50 | 0 |
| 2024-05-28 | $2.50 | $2.50 | 110 |
| 2024-05-24 | $0.50 | $0.50 | 0 |
| 2024-05-23 | $0.50 | $0.50 | 146 |
| 2024-05-22 | $5.00 | $5.00 | 2 |
| 2024-05-21 | $2.50 | $2.50 | 50 |
| 2024-05-20 | $5.00 | $5.00 | 0 |
| 2024-05-17 | $5.00 | $5.00 | 8 |
| 2024-05-16 | $5.00 | $5.00 | 0 |
| 2024-05-15 | $5.00 | $5.00 | 0 |
| 2024-05-14 | $5.00 | $5.00 | 0 |
| 2024-05-13 | $5.00 | $5.00 | 224 |
| 2024-05-10 | $5.00 | $5.00 | 0 |
| 2024-05-09 | $5.00 | $5.00 | 38 |
| 2024-05-08 | $2.50 | $2.50 | 0 |
| 2024-05-07 | $2.50 | $2.50 | 38 |
| 2024-05-06 | $5.00 | $5.00 | 0 |
| 2024-05-03 | $5.00 | $5.00 | 0 |
| 2024-05-02 | $5.00 | $5.00 | 0 |
| 2024-05-01 | $5.00 | $5.00 | 21 |
| 2024-04-30 | $5.00 | $5.00 | 2 |
| 2024-04-29 | $5.00 | $5.00 | 0 |
| 2024-04-26 | $5.00 | $5.00 | 0 |
| 2024-04-25 | $5.00 | $5.00 | 2,929 |
| 2024-04-24 | $2.50 | $2.50 | 0 |
| 2024-04-23 | $2.50 | $2.50 | 0 |
| 2024-04-22 | $2.50 | $2.50 | 0 |
| 2024-04-19 | $2.50 | $2.50 | 0 |
| 2024-04-18 | $2.50 | $2.50 | 78 |
| 2024-04-17 | $5.00 | $5.00 | 0 |
| 2024-04-16 | $5.00 | $5.00 | 61 |
| 2024-04-15 | $5.00 | $5.00 | 0 |
| 2024-04-12 | $5.00 | $5.00 | 0 |
| 2024-04-11 | $5.00 | $5.00 | 0 |
| 2024-04-10 | $5.00 | $5.00 | 36 |
| 2024-04-09 | $5.00 | $5.00 | 0 |
| 2024-04-08 | $5.00 | $5.00 | 0 |
| 2024-04-05 | $5.00 | $5.00 | 0 |
| 2024-04-04 | $5.00 | $5.00 | 0 |
| 2024-04-03 | $5.00 | $5.00 | 0 |
| 2024-04-02 | $5.00 | $5.00 | 52 |
| 2024-04-01 | $5.00 | $5.00 | 0 |
| 2024-03-28 | $5.00 | $5.00 | 0 |
| 2024-03-27 | $5.00 | $5.00 | 0 |
| 2024-03-26 | $5.00 | $5.00 | 0 |
| 2024-03-25 | $5.00 | $5.00 | 0 |
| 2024-03-22 | $2.50 | $2.50 | 10 |
| 2024-03-21 | $2.50 | $2.50 | 0 |
| 2024-03-20 | $2.50 | $2.50 | 0 |
| 2024-03-19 | $2.50 | $2.50 | 81 |
| 2024-03-18 | $5.00 | $5.00 | 20 |
| 2024-03-15 | $5.00 | $5.00 | 0 |
| 2024-03-14 | $5.00 | $5.00 | 8 |
| 2024-03-13 | $5.00 | $5.00 | 0 |
| 2024-03-12 | $5.00 | $5.00 | 0 |
| 2024-03-11 | $5.00 | $5.00 | 0 |
| 2024-03-08 | $5.00 | $5.00 | 64 |
| 2024-03-07 | $5.00 | $5.00 | 44 |
| 2024-03-06 | $2.50 | $2.50 | 0 |
| 2024-03-05 | $2.50 | $2.50 | 0 |
| 2024-03-04 | $2.50 | $2.50 | 70 |
| 2024-03-01 | $5.00 | $5.00 | 86 |
| 2024-02-29 | $5.00 | $5.00 | 0 |
| 2024-02-28 | $5.00 | $5.00 | 0 |
| 2024-02-27 | $5.00 | $5.00 | 0 |
| 2024-02-26 | $5.00 | $5.00 | 0 |
| 2024-02-23 | $5.00 | $5.00 | 0 |
| 2024-02-22 | $5.00 | $5.00 | 0 |
| 2024-02-21 | $5.00 | $5.00 | 10 |
| 2024-02-20 | $5.00 | $5.00 | 0 |
| 2024-02-16 | $5.00 | $5.00 | 0 |
| 2024-02-15 | $5.00 | $5.00 | 90 |
| 2024-02-14 | $5.00 | $5.00 | 10 |
| 2024-02-13 | $5.00 | $5.00 | 28 |
| 2024-02-12 | $5.00 | $5.00 | 0 |
| 2024-02-09 | $5.00 | $5.00 | 102 |
| 2024-02-08 | $2.50 | $2.50 | 0 |
| 2024-02-07 | $2.50 | $2.50 | 0 |
| 2024-02-06 | $2.50 | $2.50 | 641 |
| 2024-02-05 | $5.00 | $5.00 | 0 |
| 2024-02-02 | $5.00 | $5.00 | 42 |
| 2024-02-01 | $5.00 | $5.00 | 47 |
| 2024-01-31 | $5.00 | $5.00 | 0 |
| 2024-01-30 | $5.00 | $5.00 | 40 |
| 2024-01-29 | $5.00 | $5.00 | 0 |
| 2024-01-26 | $5.00 | $5.00 | 48 |
| 2024-01-25 | $5.00 | $5.00 | 0 |
| 2024-01-24 | $5.00 | $5.00 | 0 |
| 2024-01-23 | $5.00 | $5.00 | 0 |
| 2024-01-22 | $5.00 | $5.00 | 0 |
| 2024-01-19 | $5.00 | $5.00 | 2 |
| 2024-01-18 | $5.00 | $5.00 | 58 |
| 2024-01-17 | $2.50 | $2.50 | 53 |
| 2024-01-16 | $2.50 | $2.50 | 0 |
| 2024-01-12 | $2.50 | $2.50 | 133 |
| 2024-01-11 | $5.00 | $5.00 | 0 |
| 2024-01-10 | $5.00 | $5.00 | 0 |
| 2024-01-09 | $5.00 | $5.00 | 0 |
| 2024-01-08 | $5.00 | $5.00 | 42 |
| 2024-01-05 | $5.00 | $5.00 | 0 |
| 2024-01-04 | $5.00 | $5.00 | 0 |
| 2024-01-03 | $5.00 | $5.00 | 20 |
| 2024-01-02 | $2.50 | $2.50 | 49 |