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
- 2021-01-08 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 | $4.66 | $4.66 | 3,900 |
| 2024-12-30 | $4.58 | $4.58 | 5,100 |
| 2024-12-27 | $4.83 | $4.83 | 5,900 |
| 2024-12-26 | $4.70 | $4.70 | 2,200 |
| 2024-12-24 | $4.51 | $4.51 | 1,100 |
| 2024-12-23 | $4.56 | $4.56 | 2,700 |
| 2024-12-20 | $4.65 | $4.65 | 6,800 |
| 2024-12-19 | $4.50 | $4.50 | 3,600 |
| 2024-12-18 | $4.90 | $4.90 | 0 |
| 2024-12-17 | $4.90 | $4.90 | 2,000 |
| 2024-12-16 | $4.90 | $4.90 | 6,300 |
| 2024-12-13 | $4.29 | $4.29 | 1,000 |
| 2024-12-12 | $4.25 | $4.25 | 1,000 |
| 2024-12-11 | $4.37 | $4.37 | 500 |
| 2024-12-10 | $4.33 | $4.33 | 1,100 |
| 2024-12-09 | $4.46 | $4.46 | 1,500 |
| 2024-12-06 | $4.39 | $4.39 | 2,000 |
| 2024-12-05 | $4.40 | $4.40 | 7,600 |
| 2024-12-04 | $4.57 | $4.57 | 2,200 |
| 2024-12-03 | $4.52 | $4.52 | 2,500 |
| 2024-12-02 | $4.96 | $4.96 | 18,300 |
| 2024-11-29 | $5.60 | $5.60 | 300 |
| 2024-11-27 | $5.58 | $5.58 | 700 |
| 2024-11-26 | $5.69 | $5.69 | 1,000 |
| 2024-11-25 | $5.60 | $5.60 | 1,800 |
| 2024-11-22 | $5.53 | $5.53 | 600 |
| 2024-11-21 | $5.55 | $5.55 | 4,300 |
| 2024-11-20 | $5.60 | $5.60 | 3,700 |
| 2024-11-19 | $5.28 | $5.28 | 4,200 |
| 2024-11-18 | $5.55 | $5.55 | 13,200 |
| 2024-11-15 | $6.94 | $6.94 | 1,700 |
| 2024-11-14 | $7.46 | $7.46 | 1,300 |
| 2024-11-13 | $7.27 | $7.27 | 1,300 |
| 2024-11-12 | $7.21 | $7.21 | 45,000 |
| 2024-11-11 | $7.15 | $7.15 | 9,000 |
| 2024-11-08 | $6.47 | $6.47 | 2,600 |
| 2024-11-07 | $6.62 | $6.62 | 1,100 |
| 2024-11-06 | $6.58 | $6.58 | 3,200 |
| 2024-11-05 | $6.95 | $6.95 | 400 |
| 2024-11-04 | $7.28 | $7.28 | 200 |
| 2024-11-01 | $6.95 | $6.95 | 4,600 |
| 2024-10-31 | $6.30 | $6.30 | 6,600 |
| 2024-10-30 | $6.86 | $6.86 | 300 |
| 2024-10-29 | $6.85 | $6.85 | 2,700 |
| 2024-10-28 | $7.50 | $7.50 | 900 |
| 2024-10-25 | $7.10 | $7.10 | 5,100 |
| 2024-10-24 | $6.57 | $6.57 | 500 |
| 2024-10-23 | $6.40 | $6.40 | 3,600 |
| 2024-10-22 | $6.88 | $6.88 | 1,100 |
| 2024-10-21 | $7.07 | $7.07 | 3,600 |
| 2024-10-18 | $6.07 | $6.07 | 600 |
| 2024-10-17 | $6.16 | $6.16 | 1,000 |
| 2024-10-16 | $6.24 | $6.24 | 1,400 |
| 2024-10-15 | $6.45 | $6.45 | 2,300 |
| 2024-10-14 | $6.15 | $6.15 | 1,600 |
| 2024-10-11 | $4.93 | $4.93 | 4,000 |
| 2024-10-10 | $6.25 | $6.25 | 3,500 |
| 2024-10-09 | $7.29 | $7.29 | 21,900 |
| 2024-10-08 | $4.91 | $4.91 | 26,400 |
| 2024-10-07 | $3.46 | $3.46 | 1,500 |
| 2024-10-04 | $3.10 | $3.10 | 17,500 |
| 2024-10-03 | $2.86 | $2.86 | 400 |
| 2024-10-02 | $3.01 | $3.01 | 200 |
| 2024-10-01 | $2.89 | $2.89 | 800 |
| 2024-09-30 | $3.11 | $3.11 | 0 |
| 2024-09-27 | $3.11 | $3.11 | 5,700 |
| 2024-09-26 | $3.19 | $3.19 | 4,000 |
| 2024-09-25 | $2.86 | $2.86 | 1,400 |
| 2024-09-24 | $2.80 | $2.80 | 1,800 |
| 2024-09-23 | $3.07 | $3.07 | 3,300 |
| 2024-09-20 | $2.55 | $2.55 | 1,100 |
| 2024-09-19 | $2.48 | $2.48 | 3,600 |
| 2024-09-18 | $2.67 | $2.67 | 800 |
| 2024-09-17 | $2.66 | $2.66 | 500 |
| 2024-09-16 | $2.72 | $2.72 | 500 |
| 2024-09-13 | $2.54 | $2.54 | 9,200 |
| 2024-09-12 | $2.90 | $2.90 | 1,400 |
| 2024-09-11 | $2.73 | $2.73 | 800 |
| 2024-09-10 | $3.05 | $3.05 | 7,100 |
| 2024-09-09 | $2.82 | $2.82 | 1,800 |
| 2024-09-06 | $2.55 | $2.55 | 1,000 |
| 2024-09-05 | $2.40 | $2.40 | 11,100 |
| 2024-09-04 | $2.00 | $2.00 | 2,600 |
| 2024-09-03 | $1.80 | $1.80 | 6,900 |
| 2024-08-30 | $1.24 | $1.24 | 0 |
| 2024-08-29 | $1.24 | $1.24 | 0 |
| 2024-08-28 | $1.24 | $1.24 | 0 |
| 2024-08-27 | $1.24 | $1.24 | 0 |
| 2024-08-26 | $1.24 | $1.24 | 500 |
| 2024-08-23 | $1.10 | $1.10 | 900 |
| 2024-08-22 | $1.15 | $1.15 | 1,300 |
| 2024-08-21 | $1.23 | $1.23 | 0 |
| 2024-08-20 | $1.23 | $1.23 | 500 |
| 2024-08-19 | $1.25 | $1.25 | 1,500 |
| 2024-08-16 | $1.35 | $1.35 | 0 |
| 2024-08-15 | $1.35 | $1.35 | 700 |
| 2024-08-14 | $1.27 | $1.27 | 900 |
| 2024-08-13 | $1.40 | $1.40 | 0 |
| 2024-08-12 | $1.40 | $1.40 | 0 |
| 2024-08-09 | $1.40 | $1.40 | 0 |
| 2024-08-08 | $1.40 | $1.40 | 13,100 |
| 2024-08-07 | $1.25 | $1.25 | 0 |
| 2024-08-06 | $1.25 | $1.25 | 1,500 |
| 2024-08-05 | $1.28 | $1.28 | 0 |
| 2024-08-02 | $1.28 | $1.28 | 0 |
| 2024-08-01 | $1.28 | $1.28 | 500 |
| 2024-07-31 | $1.28 | $1.28 | 900 |
| 2024-07-30 | $1.36 | $1.36 | 0 |
| 2024-07-29 | $1.36 | $1.36 | 300 |
| 2024-07-26 | $1.36 | $1.36 | 300 |
| 2024-07-25 | $1.16 | $1.16 | 600 |
| 2024-07-24 | $1.28 | $1.28 | 1,300 |
| 2024-07-23 | $1.25 | $1.25 | 300 |
| 2024-07-22 | $1.25 | $1.25 | 600 |
| 2024-07-19 | $1.20 | $1.20 | 700 |
| 2024-07-18 | $1.35 | $1.35 | 0 |
| 2024-07-17 | $1.35 | $1.35 | 500 |
| 2024-07-16 | $1.30 | $1.30 | 1,000 |
| 2024-07-15 | $1.29 | $1.29 | 500 |
| 2024-07-12 | $1.29 | $1.29 | 700 |
| 2024-07-11 | $1.30 | $1.30 | 400 |
| 2024-07-10 | $1.30 | $1.30 | 500 |
| 2024-07-09 | $1.21 | $1.21 | 1,400 |
| 2024-07-08 | $1.41 | $1.41 | 3,200 |
| 2024-07-05 | $1.32 | $1.32 | 400 |
| 2024-07-03 | $1.29 | $1.29 | 500 |
| 2024-07-02 | $1.32 | $1.32 | 0 |
| 2024-07-01 | $1.32 | $1.32 | 500 |
| 2024-06-28 | $1.33 | $1.33 | 3,500 |
| 2024-06-27 | $1.26 | $1.26 | 100 |
| 2024-06-26 | $1.27 | $1.27 | 500 |
| 2024-06-25 | $1.50 | $1.50 | 400 |
| 2024-06-24 | $1.25 | $1.25 | 400 |
| 2024-06-21 | $1.28 | $1.28 | 800 |
| 2024-06-20 | $1.14 | $1.14 | 700 |
| 2024-06-18 | $1.27 | $1.27 | 600 |
| 2024-06-17 | $1.30 | $1.30 | 1,100 |
| 2024-06-14 | $1.25 | $1.25 | 800 |
| 2024-06-13 | $1.19 | $1.19 | 2,600 |
| 2024-06-12 | $1.40 | $1.40 | 7,900 |
| 2024-06-11 | $1.47 | $1.47 | 500 |
| 2024-06-10 | $1.47 | $1.47 | 300 |
| 2024-06-07 | $1.31 | $1.31 | 11,800 |
| 2024-06-06 | $1.38 | $1.38 | 1,700 |
| 2024-06-05 | $1.25 | $1.25 | 1,500 |
| 2024-06-04 | $1.45 | $1.45 | 1,200 |
| 2024-06-03 | $1.41 | $1.41 | 400 |
| 2024-05-31 | $1.52 | $1.52 | 300 |
| 2024-05-30 | $1.54 | $1.54 | 1,500 |
| 2024-05-29 | $1.48 | $1.48 | 3,000 |
| 2024-05-28 | $1.49 | $1.49 | 400 |
| 2024-05-24 | $1.46 | $1.46 | 700 |
| 2024-05-23 | $1.47 | $1.47 | 800 |
| 2024-05-22 | $1.48 | $1.48 | 900 |
| 2024-05-21 | $1.48 | $1.48 | 700 |
| 2024-05-20 | $1.44 | $1.44 | 800 |
| 2024-05-17 | $1.44 | $1.44 | 400 |
| 2024-05-16 | $1.38 | $1.38 | 2,500 |
| 2024-05-15 | $1.42 | $1.42 | 1,400 |
| 2024-05-14 | $1.42 | $1.42 | 7,700 |
| 2024-05-13 | $1.32 | $1.32 | 1,000 |
| 2024-05-10 | $1.33 | $1.33 | 1,800 |
| 2024-05-09 | $1.38 | $1.38 | 6,400 |
| 2024-05-08 | $1.37 | $1.37 | 1,400 |
| 2024-05-07 | $1.39 | $1.39 | 600 |
| 2024-05-06 | $1.39 | $1.39 | 2,900 |
| 2024-05-03 | $1.39 | $1.39 | 500 |
| 2024-05-02 | $1.40 | $1.40 | 0 |
| 2024-05-01 | $1.40 | $1.40 | 1,000 |
| 2024-04-30 | $1.40 | $1.40 | 5,000 |
| 2024-04-29 | $1.44 | $1.44 | 600 |
| 2024-04-26 | $1.45 | $1.45 | 400 |
| 2024-04-25 | $1.45 | $1.45 | 300 |
| 2024-04-24 | $1.45 | $1.45 | 400 |
| 2024-04-23 | $1.45 | $1.45 | 0 |
| 2024-04-22 | $1.45 | $1.45 | 1,300 |
| 2024-04-19 | $1.45 | $1.45 | 600 |
| 2024-04-18 | $1.43 | $1.43 | 3,800 |
| 2024-04-17 | $1.40 | $1.40 | 1,300 |
| 2024-04-16 | $1.35 | $1.35 | 3,500 |
| 2024-04-15 | $1.32 | $1.32 | 1,000 |
| 2024-04-12 | $1.45 | $1.45 | 2,200 |
| 2024-04-11 | $1.45 | $1.45 | 200 |
| 2024-04-10 | $1.50 | $1.50 | 800 |
| 2024-04-09 | $1.45 | $1.45 | 1,500 |
| 2024-04-08 | $1.45 | $1.45 | 200 |
| 2024-04-05 | $1.50 | $1.50 | 4,900 |
| 2024-04-04 | $1.43 | $1.43 | 7,100 |
| 2024-04-03 | $1.38 | $1.38 | 200 |
| 2024-04-02 | $1.45 | $1.45 | 3,300 |
| 2024-04-01 | $1.44 | $1.44 | 1,600 |
| 2024-03-28 | $1.45 | $1.45 | 6,300 |
| 2024-03-27 | $1.55 | $1.55 | 1,200 |
| 2024-03-26 | $1.56 | $1.56 | 11,600 |
| 2024-03-25 | $1.64 | $1.64 | 1,400 |
| 2024-03-22 | $1.60 | $1.60 | 7,600 |
| 2024-03-21 | $1.47 | $1.47 | 3,400 |
| 2024-03-20 | $1.61 | $1.61 | 1,000 |
| 2024-03-19 | $1.60 | $1.60 | 2,100 |
| 2024-03-18 | $1.60 | $1.60 | 3,700 |
| 2024-03-15 | $1.56 | $1.56 | 9,700 |
| 2024-03-14 | $1.60 | $1.60 | 2,200 |
| 2024-03-13 | $1.64 | $1.64 | 1,400 |
| 2024-03-12 | $1.64 | $1.64 | 1,200 |
| 2024-03-11 | $1.68 | $1.68 | 1,200 |
| 2024-03-08 | $1.67 | $1.67 | 8,100 |
| 2024-03-07 | $1.74 | $1.74 | 1,200 |
| 2024-03-06 | $1.71 | $1.71 | 1,600 |
| 2024-03-05 | $1.57 | $1.57 | 5,000 |
| 2024-03-04 | $1.71 | $1.71 | 1,100 |
| 2024-03-01 | $1.77 | $1.77 | 2,300 |
| 2024-02-29 | $1.75 | $1.75 | 2,100 |
| 2024-02-28 | $1.80 | $1.80 | 1,000 |
| 2024-02-27 | $1.85 | $1.85 | 1,500 |
| 2024-02-26 | $1.85 | $1.85 | 4,800 |
| 2024-02-23 | $1.91 | $1.91 | 1,100 |
| 2024-02-22 | $1.82 | $1.82 | 3,000 |
| 2024-02-21 | $1.88 | $1.88 | 1,900 |
| 2024-02-20 | $1.90 | $1.90 | 1,100 |
| 2024-02-16 | $1.94 | $1.94 | 1,800 |
| 2024-02-15 | $1.94 | $1.94 | 400 |
| 2024-02-14 | $1.94 | $1.94 | 10,500 |
| 2024-02-13 | $2.00 | $2.00 | 300 |
| 2024-02-12 | $1.84 | $1.84 | 1,300 |
| 2024-02-09 | $1.91 | $1.91 | 1,100 |
| 2024-02-08 | $1.90 | $1.90 | 1,900 |
| 2024-02-07 | $1.99 | $1.99 | 4,700 |
| 2024-02-06 | $1.93 | $1.93 | 21,400 |
| 2024-02-05 | $1.94 | $1.94 | 900 |
| 2024-02-02 | $1.99 | $1.99 | 4,600 |
| 2024-02-01 | $2.00 | $2.00 | 0 |
| 2024-01-31 | $2.00 | $2.00 | 2,000 |
| 2024-01-30 | $1.99 | $1.99 | 400 |
| 2024-01-29 | $2.00 | $2.00 | 600 |
| 2024-01-26 | $1.93 | $1.93 | 800 |
| 2024-01-25 | $2.01 | $2.01 | 200 |
| 2024-01-24 | $1.91 | $1.91 | 2,600 |
| 2024-01-23 | $1.86 | $1.86 | 1,900 |
| 2024-01-22 | $1.98 | $1.98 | 6,200 |
| 2024-01-19 | $1.92 | $1.92 | 4,200 |
| 2024-01-18 | $2.07 | $2.07 | 1,800 |
| 2024-01-17 | $2.08 | $2.08 | 400 |
| 2024-01-16 | $2.06 | $2.06 | 4,200 |
| 2024-01-12 | $2.10 | $2.10 | 700 |
| 2024-01-11 | $2.23 | $2.23 | 0 |
| 2024-01-10 | $2.23 | $2.23 | 4,000 |
| 2024-01-09 | $2.15 | $2.15 | 1,100 |
| 2024-01-08 | $2.19 | $2.19 | 7,400 |
| 2024-01-05 | $2.29 | $2.29 | 800 |
| 2024-01-04 | $2.29 | $2.29 | 5,800 |
| 2024-01-03 | $2.34 | $2.34 | 900 |
| 2024-01-02 | $2.43 | $2.43 | 1,700 |