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
- 2007-05-01 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 | $3.38 | $3.38 | 10,600 |
| 2024-12-30 | $3.35 | $3.35 | 9,800 |
| 2024-12-27 | $3.45 | $3.45 | 9,400 |
| 2024-12-26 | $3.50 | $3.50 | 10,500 |
| 2024-12-24 | $3.40 | $3.40 | 13,800 |
| 2024-12-23 | $3.59 | $3.59 | 3,500 |
| 2024-12-20 | $3.69 | $3.69 | 5,000 |
| 2024-12-19 | $3.37 | $3.37 | 8,300 |
| 2024-12-18 | $3.49 | $3.49 | 8,000 |
| 2024-12-17 | $2.97 | $2.97 | 4,800 |
| 2024-12-16 | $3.00 | $3.00 | 6,600 |
| 2024-12-13 | $3.35 | $3.35 | 22,400 |
| 2024-12-12 | $3.06 | $3.06 | 16,200 |
| 2024-12-11 | $3.26 | $3.26 | 10,100 |
| 2024-12-10 | $3.58 | $3.58 | 4,400 |
| 2024-12-09 | $3.68 | $3.68 | 19,200 |
| 2024-12-06 | $3.90 | $3.90 | 8,000 |
| 2024-12-05 | $4.06 | $4.06 | 4,900 |
| 2024-12-04 | $4.19 | $4.19 | 9,600 |
| 2024-12-03 | $4.22 | $4.22 | 16,700 |
| 2024-12-02 | $4.20 | $4.20 | 17,100 |
| 2024-11-29 | $4.34 | $4.34 | 11,300 |
| 2024-11-27 | $4.14 | $4.14 | 14,700 |
| 2024-11-26 | $4.09 | $4.09 | 12,900 |
| 2024-11-25 | $4.05 | $4.05 | 11,100 |
| 2024-11-22 | $4.28 | $4.28 | 20,700 |
| 2024-11-21 | $4.13 | $4.13 | 33,900 |
| 2024-11-20 | $3.76 | $3.76 | 11,700 |
| 2024-11-19 | $3.70 | $3.70 | 15,200 |
| 2024-11-18 | $3.60 | $3.60 | 4,600 |
| 2024-11-15 | $3.40 | $3.40 | 42,400 |
| 2024-11-14 | $3.25 | $3.25 | 24,700 |
| 2024-11-13 | $3.38 | $3.38 | 31,100 |
| 2024-11-12 | $2.97 | $2.97 | 28,000 |
| 2024-11-11 | $2.84 | $2.84 | 2,400 |
| 2024-11-08 | $2.77 | $2.77 | 79,400 |
| 2024-11-07 | $2.57 | $2.57 | 12,400 |
| 2024-11-06 | $2.65 | $2.65 | 6,800 |
| 2024-11-05 | $2.67 | $2.67 | 12,900 |
| 2024-11-04 | $2.69 | $2.69 | 6,000 |
| 2024-11-01 | $2.73 | $2.73 | 6,300 |
| 2024-10-31 | $2.78 | $2.78 | 2,400 |
| 2024-10-30 | $2.85 | $2.85 | 9,500 |
| 2024-10-29 | $2.76 | $2.76 | 1,900 |
| 2024-10-28 | $2.82 | $2.82 | 1,700 |
| 2024-10-25 | $2.85 | $2.85 | 12,300 |
| 2024-10-24 | $2.70 | $2.70 | 1,600 |
| 2024-10-23 | $2.72 | $2.72 | 2,200 |
| 2024-10-22 | $2.80 | $2.80 | 7,700 |
| 2024-10-21 | $2.67 | $2.67 | 3,100 |
| 2024-10-18 | $2.68 | $2.68 | 5,000 |
| 2024-10-17 | $2.75 | $2.75 | 10,500 |
| 2024-10-16 | $2.70 | $2.70 | 1,100 |
| 2024-10-15 | $2.78 | $2.78 | 3,000 |
| 2024-10-14 | $2.82 | $2.82 | 700 |
| 2024-10-11 | $2.87 | $2.87 | 6,000 |
| 2024-10-10 | $2.89 | $2.89 | 11,500 |
| 2024-10-09 | $2.80 | $2.80 | 50,000 |
| 2024-10-08 | $2.42 | $2.42 | 2,700 |
| 2024-10-07 | $2.57 | $2.57 | 13,100 |
| 2024-10-04 | $2.57 | $2.57 | 6,600 |
| 2024-10-03 | $2.70 | $2.70 | 17,700 |
| 2024-10-02 | $2.70 | $2.70 | 6,900 |
| 2024-10-01 | $2.67 | $2.67 | 12,400 |
| 2024-09-30 | $2.49 | $2.49 | 2,100 |
| 2024-09-27 | $2.68 | $2.68 | 10,600 |
| 2024-09-26 | $2.62 | $2.62 | 1,600 |
| 2024-09-25 | $2.73 | $2.73 | 1,800 |
| 2024-09-24 | $2.82 | $2.82 | 200 |
| 2024-09-23 | $2.80 | $2.80 | 4,200 |
| 2024-09-20 | $2.88 | $2.88 | 6,700 |
| 2024-09-19 | $2.90 | $2.90 | 7,000 |
| 2024-09-18 | $2.86 | $2.86 | 3,900 |
| 2024-09-17 | $2.78 | $2.78 | 2,600 |
| 2024-09-16 | $2.99 | $2.99 | 10,900 |
| 2024-09-13 | $2.89 | $2.89 | 1,500 |
| 2024-09-12 | $2.90 | $2.90 | 500 |
| 2024-09-11 | $2.95 | $2.95 | 7,300 |
| 2024-09-10 | $3.06 | $3.06 | 9,600 |
| 2024-09-09 | $2.82 | $2.82 | 4,900 |
| 2024-09-06 | $2.84 | $2.84 | 25,400 |
| 2024-09-05 | $2.51 | $2.51 | 3,700 |
| 2024-09-04 | $2.68 | $2.68 | 5,500 |
| 2024-09-03 | $2.70 | $2.70 | 1,800 |
| 2024-08-30 | $2.75 | $2.75 | 19,100 |
| 2024-08-29 | $2.72 | $2.72 | 3,000 |
| 2024-08-28 | $2.65 | $2.65 | 5,000 |
| 2024-08-27 | $2.73 | $2.73 | 300 |
| 2024-08-26 | $2.73 | $2.73 | 15,200 |
| 2024-08-23 | $2.80 | $2.80 | 25,900 |
| 2024-08-22 | $2.81 | $2.81 | 2,800 |
| 2024-08-21 | $2.80 | $2.80 | 7,300 |
| 2024-08-20 | $2.84 | $2.84 | 9,300 |
| 2024-08-19 | $2.86 | $2.86 | 22,300 |
| 2024-08-16 | $3.21 | $3.21 | 27,000 |
| 2024-08-15 | $2.87 | $2.87 | 37,900 |
| 2024-08-14 | $2.42 | $2.42 | 1,300 |
| 2024-08-13 | $2.41 | $2.41 | 11,400 |
| 2024-08-12 | $2.35 | $2.35 | 2,700 |
| 2024-08-09 | $2.42 | $2.42 | 5,800 |
| 2024-08-08 | $2.40 | $2.40 | 2,300 |
| 2024-08-07 | $2.47 | $2.47 | 4,600 |
| 2024-08-06 | $2.55 | $2.55 | 11,100 |
| 2024-08-05 | $2.60 | $2.60 | 9,300 |
| 2024-08-02 | $2.47 | $2.47 | 8,800 |
| 2024-08-01 | $2.60 | $2.60 | 4,800 |
| 2024-07-31 | $2.56 | $2.56 | 3,800 |
| 2024-07-30 | $2.66 | $2.66 | 6,000 |
| 2024-07-29 | $2.61 | $2.61 | 15,100 |
| 2024-07-26 | $2.40 | $2.40 | 5,500 |
| 2024-07-25 | $2.39 | $2.39 | 19,500 |
| 2024-07-24 | $2.36 | $2.36 | 48,900 |
| 2024-07-23 | $1.75 | $1.75 | 21,800 |
| 2024-07-22 | $1.71 | $1.71 | 11,400 |
| 2024-07-19 | $1.91 | $1.91 | 12,100 |
| 2024-07-18 | $1.89 | $1.89 | 16,800 |
| 2024-07-17 | $1.80 | $1.80 | 11,300 |
| 2024-07-16 | $1.85 | $1.85 | 5,300 |
| 2024-07-15 | $1.85 | $1.85 | 7,800 |
| 2024-07-12 | $1.80 | $1.80 | 18,300 |
| 2024-07-11 | $1.90 | $1.90 | 8,500 |
| 2024-07-10 | $1.96 | $1.96 | 8,900 |
| 2024-07-09 | $1.93 | $1.93 | 11,600 |
| 2024-07-08 | $1.95 | $1.95 | 500 |
| 2024-07-05 | $1.99 | $1.99 | 12,300 |
| 2024-07-03 | $2.06 | $2.06 | 19,500 |
| 2024-07-02 | $1.96 | $1.96 | 5,600 |
| 2024-07-01 | $1.87 | $1.87 | 7,700 |
| 2024-06-28 | $2.00 | $2.00 | 20,200 |
| 2024-06-27 | $1.92 | $1.92 | 6,400 |
| 2024-06-26 | $1.88 | $1.88 | 6,800 |
| 2024-06-25 | $1.83 | $1.83 | 11,600 |
| 2024-06-24 | $1.93 | $1.93 | 22,900 |
| 2024-06-21 | $1.95 | $1.95 | 27,300 |
| 2024-06-20 | $1.89 | $1.89 | 19,600 |
| 2024-06-18 | $1.94 | $1.94 | 23,300 |
| 2024-06-17 | $1.95 | $1.95 | 24,400 |
| 2024-06-14 | $1.85 | $1.85 | 23,400 |
| 2024-06-13 | $1.72 | $1.72 | 5,900 |
| 2024-06-12 | $1.70 | $1.70 | 6,500 |
| 2024-06-11 | $1.65 | $1.65 | 7,800 |
| 2024-06-10 | $1.69 | $1.69 | 10,600 |
| 2024-06-07 | $1.64 | $1.64 | 16,200 |
| 2024-06-06 | $1.30 | $1.30 | 31,600 |
| 2024-06-05 | $1.64 | $1.64 | 9,700 |
| 2024-06-04 | $1.76 | $1.76 | 6,100 |
| 2024-06-03 | $1.77 | $1.77 | 75,700 |
| 2024-05-31 | $1.61 | $1.61 | 48,100 |
| 2024-05-30 | $1.48 | $1.48 | 50,400 |
| 2024-05-29 | $1.39 | $1.39 | 14,900 |
| 2024-05-28 | $1.37 | $1.37 | 20,200 |
| 2024-05-24 | $1.31 | $1.31 | 51,800 |
| 2024-05-23 | $1.16 | $1.16 | 26,700 |
| 2024-05-22 | $1.18 | $1.18 | 800 |
| 2024-05-21 | $1.21 | $1.21 | 33,800 |
| 2024-05-20 | $1.09 | $1.09 | 12,900 |
| 2024-05-17 | $1.03 | $1.03 | 24,800 |
| 2024-05-16 | $1.00 | $1.00 | 11,600 |
| 2024-05-15 | $0.95 | $0.95 | 16,700 |
| 2024-05-14 | $0.98 | $0.98 | 12,000 |
| 2024-05-13 | $1.00 | $1.00 | 300 |
| 2024-05-10 | $0.95 | $0.95 | 19,200 |
| 2024-05-09 | $0.89 | $0.89 | 5,200 |
| 2024-05-08 | $0.76 | $0.76 | 300 |
| 2024-05-07 | $0.84 | $0.84 | 131,700 |
| 2024-05-06 | $0.90 | $0.90 | 12,600 |
| 2024-05-03 | $1.00 | $1.00 | 9,200 |
| 2024-05-02 | $1.07 | $1.07 | 53,500 |
| 2024-05-01 | $1.03 | $1.03 | 30,900 |
| 2024-04-30 | $1.00 | $1.00 | 9,300 |
| 2024-04-29 | $0.82 | $0.82 | 12,900 |
| 2024-04-26 | $0.82 | $0.82 | 5,200 |
| 2024-04-25 | $0.80 | $0.80 | 14,100 |
| 2024-04-24 | $0.77 | $0.77 | 13,400 |
| 2024-04-23 | $0.90 | $0.90 | 13,000 |
| 2024-04-22 | $0.88 | $0.88 | 18,000 |
| 2024-04-19 | $0.70 | $0.70 | 10,400 |
| 2024-04-18 | $0.71 | $0.71 | 2,300 |
| 2024-04-17 | $0.72 | $0.72 | 1,400 |
| 2024-04-16 | $0.72 | $0.72 | 16,300 |
| 2024-04-15 | $0.70 | $0.70 | 11,200 |
| 2024-04-12 | $0.70 | $0.70 | 35,000 |
| 2024-04-11 | $0.67 | $0.67 | 37,900 |
| 2024-04-10 | $0.73 | $0.73 | 4,700 |
| 2024-04-09 | $0.83 | $0.83 | 36,700 |
| 2024-04-08 | $0.91 | $0.91 | 6,400 |
| 2024-04-05 | $0.84 | $0.84 | 10,900 |
| 2024-04-04 | $0.73 | $0.73 | 29,500 |
| 2024-04-03 | $0.82 | $0.82 | 14,700 |
| 2024-04-02 | $0.83 | $0.83 | 14,800 |
| 2024-04-01 | $0.85 | $0.85 | 30,100 |
| 2024-03-28 | $1.04 | $1.04 | 20,500 |
| 2024-03-27 | $1.09 | $1.09 | 6,400 |
| 2024-03-26 | $1.11 | $1.11 | 16,800 |
| 2024-03-25 | $1.10 | $1.10 | 30,500 |
| 2024-03-22 | $1.03 | $1.03 | 46,300 |
| 2024-03-21 | $0.99 | $0.99 | 21,400 |
| 2024-03-20 | $0.96 | $0.96 | 5,000 |
| 2024-03-19 | $1.00 | $1.00 | 9,300 |
| 2024-03-18 | $0.98 | $0.98 | 33,400 |
| 2024-03-15 | $1.09 | $1.09 | 82,700 |
| 2024-03-14 | $1.16 | $1.16 | 86,200 |
| 2024-03-13 | $1.09 | $1.09 | 46,100 |
| 2024-03-12 | $1.00 | $1.00 | 138,200 |
| 2024-03-11 | $0.80 | $0.80 | 27,200 |
| 2024-03-08 | $0.80 | $0.80 | 52,400 |
| 2024-03-07 | $0.70 | $0.70 | 34,200 |
| 2024-03-06 | $0.73 | $0.73 | 14,400 |
| 2024-03-05 | $0.67 | $0.67 | 6,000 |
| 2024-03-04 | $0.77 | $0.77 | 15,900 |
| 2024-03-01 | $0.81 | $0.81 | 45,200 |
| 2024-02-29 | $0.74 | $0.74 | 89,600 |
| 2024-02-28 | $0.58 | $0.58 | 41,000 |
| 2024-02-27 | $0.53 | $0.53 | 10,700 |
| 2024-02-26 | $0.50 | $0.50 | 93,100 |
| 2024-02-23 | $0.47 | $0.47 | 23,100 |
| 2024-02-22 | $0.45 | $0.45 | 14,900 |
| 2024-02-21 | $0.46 | $0.46 | 44,600 |
| 2024-02-20 | $0.45 | $0.45 | 8,200 |
| 2024-02-16 | $0.49 | $0.49 | 42,300 |
| 2024-02-15 | $0.41 | $0.41 | 21,700 |
| 2024-02-14 | $0.38 | $0.38 | 29,500 |
| 2024-02-13 | $0.41 | $0.41 | 12,300 |
| 2024-02-12 | $0.41 | $0.41 | 17,400 |
| 2024-02-09 | $0.41 | $0.41 | 45,200 |
| 2024-02-08 | $0.39 | $0.39 | 12,400 |
| 2024-02-07 | $0.41 | $0.41 | 9,300 |
| 2024-02-06 | $0.39 | $0.39 | 35,900 |
| 2024-02-05 | $0.39 | $0.39 | 20,800 |
| 2024-02-02 | $0.40 | $0.40 | 22,600 |
| 2024-02-01 | $0.40 | $0.40 | 46,000 |
| 2024-01-31 | $0.35 | $0.35 | 69,400 |
| 2024-01-30 | $0.32 | $0.32 | 7,200 |
| 2024-01-29 | $0.35 | $0.35 | 19,500 |
| 2024-01-26 | $0.34 | $0.34 | 51,600 |
| 2024-01-25 | $0.33 | $0.33 | 19,100 |
| 2024-01-24 | $0.36 | $0.36 | 18,900 |
| 2024-01-23 | $0.37 | $0.37 | 11,800 |
| 2024-01-22 | $0.36 | $0.36 | 24,900 |
| 2024-01-19 | $0.38 | $0.38 | 11,700 |
| 2024-01-18 | $0.38 | $0.38 | 16,100 |
| 2024-01-17 | $0.40 | $0.40 | 18,200 |
| 2024-01-16 | $0.42 | $0.42 | 137,100 |
| 2024-01-12 | $0.43 | $0.43 | 86,500 |
| 2024-01-11 | $0.37 | $0.37 | 55,500 |
| 2024-01-10 | $0.36 | $0.36 | 10,300 |
| 2024-01-09 | $0.35 | $0.35 | 7,600 |
| 2024-01-08 | $0.38 | $0.38 | 10,200 |
| 2024-01-05 | $0.40 | $0.40 | 202,100 |
| 2024-01-04 | $0.33 | $0.33 | 94,300 |
| 2024-01-03 | $0.34 | $0.34 | 51,900 |
| 2024-01-02 | $0.36 | $0.36 | 67,800 |