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 | $0.74 | $0.74 | 1,200 |
| 2024-12-30 | $0.76 | $0.76 | 24,200 |
| 2024-12-27 | $0.72 | $0.72 | 10,900 |
| 2024-12-26 | $0.72 | $0.72 | 13,500 |
| 2024-12-24 | $0.74 | $0.74 | 9,600 |
| 2024-12-23 | $0.71 | $0.71 | 15,300 |
| 2024-12-20 | $0.74 | $0.74 | 4,900 |
| 2024-12-19 | $0.74 | $0.74 | 1,000 |
| 2024-12-18 | $0.79 | $0.79 | 6,700 |
| 2024-12-17 | $0.79 | $0.79 | 23,000 |
| 2024-12-16 | $0.71 | $0.71 | 32,700 |
| 2024-12-13 | $0.80 | $0.80 | 30,900 |
| 2024-12-12 | $0.75 | $0.75 | 29,100 |
| 2024-12-11 | $0.62 | $0.62 | 20,200 |
| 2024-12-10 | $0.66 | $0.66 | 24,000 |
| 2024-12-09 | $0.72 | $0.72 | 8,500 |
| 2024-12-06 | $0.72 | $0.72 | 43,100 |
| 2024-12-05 | $0.76 | $0.76 | 14,000 |
| 2024-12-04 | $0.75 | $0.75 | 40,900 |
| 2024-12-03 | $0.80 | $0.80 | 7,800 |
| 2024-12-02 | $0.80 | $0.80 | 18,900 |
| 2024-11-29 | $0.80 | $0.80 | 2,100 |
| 2024-11-27 | $0.78 | $0.78 | 4,100 |
| 2024-11-26 | $0.76 | $0.76 | 46,900 |
| 2024-11-25 | $0.84 | $0.84 | 49,000 |
| 2024-11-22 | $0.94 | $0.94 | 29,900 |
| 2024-11-21 | $0.97 | $0.97 | 19,800 |
| 2024-11-20 | $0.95 | $0.95 | 14,600 |
| 2024-11-19 | $0.90 | $0.90 | 5,700 |
| 2024-11-18 | $0.89 | $0.89 | 23,000 |
| 2024-11-15 | $0.97 | $0.97 | 21,900 |
| 2024-11-14 | $0.98 | $0.98 | 6,500 |
| 2024-11-13 | $1.02 | $1.02 | 29,600 |
| 2024-11-12 | $1.11 | $1.11 | 19,800 |
| 2024-11-11 | $1.23 | $1.23 | 18,000 |
| 2024-11-08 | $1.35 | $1.35 | 27,600 |
| 2024-11-07 | $1.40 | $1.40 | 13,500 |
| 2024-11-06 | $1.65 | $1.65 | 10,500 |
| 2024-11-05 | $1.70 | $1.70 | 4,900 |
| 2024-11-04 | $1.69 | $1.69 | 8,500 |
| 2024-11-01 | $1.72 | $1.72 | 5,500 |
| 2024-10-31 | $1.68 | $1.68 | 13,700 |
| 2024-10-30 | $1.68 | $1.68 | 7,600 |
| 2024-10-29 | $1.64 | $1.64 | 20,100 |
| 2024-10-28 | $1.68 | $1.68 | 11,700 |
| 2024-10-25 | $1.56 | $1.56 | 27,100 |
| 2024-10-24 | $1.80 | $1.80 | 14,000 |
| 2024-10-23 | $1.68 | $1.67 | 25,100 |
| 2024-10-22 | $1.54 | $1.54 | 15,700 |
| 2024-10-21 | $1.56 | $1.56 | 14,600 |
| 2024-10-18 | $1.60 | $1.60 | 28,600 |
| 2024-10-17 | $1.50 | $1.50 | 21,300 |
| 2024-10-16 | $1.72 | $1.72 | 17,700 |
| 2024-10-15 | $1.63 | $1.63 | 11,400 |
| 2024-10-14 | $1.65 | $1.65 | 22,600 |
| 2024-10-11 | $1.56 | $1.56 | 66,000 |
| 2024-10-10 | $2.00 | $2.00 | 33,900 |
| 2024-10-09 | $2.27 | $2.27 | 86,500 |
| 2024-10-08 | $2.58 | $2.58 | 8,300 |
| 2024-10-07 | $2.60 | $2.60 | 7,300 |
| 2024-10-04 | $2.62 | $2.62 | 13,300 |
| 2024-10-03 | $2.82 | $2.82 | 3,100 |
| 2024-10-02 | $2.81 | $2.81 | 7,300 |
| 2024-10-01 | $2.83 | $2.83 | 11,200 |
| 2024-09-30 | $2.72 | $2.72 | 5,700 |
| 2024-09-27 | $2.71 | $2.71 | 19,800 |
| 2024-09-26 | $2.64 | $2.64 | 4,900 |
| 2024-09-25 | $2.56 | $2.56 | 12,000 |
| 2024-09-24 | $2.72 | $2.72 | 11,800 |
| 2024-09-23 | $2.65 | $2.65 | 32,500 |
| 2024-09-20 | $2.68 | $2.68 | 16,300 |
| 2024-09-19 | $2.90 | $2.90 | 28,000 |
| 2024-09-18 | $2.77 | $2.77 | 25,500 |
| 2024-09-17 | $2.77 | $2.77 | 5,800 |
| 2024-09-16 | $2.83 | $2.83 | 900 |
| 2024-09-13 | $2.86 | $2.86 | 10,400 |
| 2024-09-12 | $2.90 | $2.90 | 11,100 |
| 2024-09-11 | $2.55 | $2.55 | 22,800 |
| 2024-09-10 | $2.90 | $2.90 | 15,300 |
| 2024-09-09 | $3.10 | $3.10 | 24,100 |
| 2024-09-06 | $2.94 | $2.94 | 43,800 |
| 2024-09-05 | $2.80 | $2.80 | 6,700 |
| 2024-09-04 | $2.80 | $2.80 | 2,500 |
| 2024-09-03 | $2.63 | $2.63 | 7,700 |
| 2024-08-30 | $2.60 | $2.60 | 9,500 |
| 2024-08-29 | $2.46 | $2.46 | 62,500 |
| 2024-08-28 | $2.65 | $2.65 | 15,100 |
| 2024-08-27 | $2.88 | $2.88 | 8,500 |
| 2024-08-26 | $2.98 | $2.98 | 21,400 |
| 2024-08-23 | $2.98 | $2.98 | 38,300 |
| 2024-08-22 | $2.87 | $2.87 | 6,300 |
| 2024-08-21 | $2.90 | $2.90 | 9,200 |
| 2024-08-20 | $2.75 | $2.75 | 13,500 |
| 2024-08-19 | $2.84 | $2.84 | 12,300 |
| 2024-08-16 | $2.80 | $2.80 | 16,300 |
| 2024-08-15 | $2.75 | $2.75 | 25,700 |
| 2024-08-14 | $3.00 | $3.00 | 16,000 |
| 2024-08-13 | $2.75 | $2.75 | 9,900 |
| 2024-08-12 | $2.67 | $2.67 | 14,300 |
| 2024-08-09 | $2.75 | $2.75 | 10,800 |
| 2024-08-08 | $2.86 | $2.86 | 5,800 |
| 2024-08-07 | $2.80 | $2.80 | 9,400 |
| 2024-08-06 | $2.73 | $2.73 | 5,300 |
| 2024-08-05 | $2.59 | $2.59 | 24,700 |
| 2024-08-02 | $3.00 | $3.00 | 22,500 |
| 2024-08-01 | $2.52 | $2.52 | 7,600 |
| 2024-07-31 | $2.94 | $2.94 | 38,800 |
| 2024-07-30 | $2.48 | $2.48 | 4,700 |
| 2024-07-29 | $2.35 | $2.35 | 26,800 |
| 2024-07-26 | $2.65 | $2.65 | 5,700 |
| 2024-07-25 | $2.75 | $2.75 | 9,000 |
| 2024-07-24 | $2.76 | $2.76 | 4,300 |
| 2024-07-23 | $2.70 | $2.70 | 39,100 |
| 2024-07-22 | $3.05 | $3.05 | 7,700 |
| 2024-07-19 | $2.99 | $2.99 | 25,800 |
| 2024-07-18 | $2.97 | $2.97 | 4,800 |
| 2024-07-17 | $2.95 | $2.95 | 22,400 |
| 2024-07-16 | $3.00 | $3.00 | 27,600 |
| 2024-07-15 | $3.37 | $3.37 | 10,800 |
| 2024-07-12 | $3.24 | $3.24 | 17,100 |
| 2024-07-11 | $3.10 | $3.10 | 10,700 |
| 2024-07-10 | $3.12 | $3.12 | 12,600 |
| 2024-07-09 | $3.42 | $3.42 | 19,500 |
| 2024-07-08 | $3.55 | $3.55 | 31,700 |
| 2024-07-05 | $3.36 | $3.36 | 25,700 |
| 2024-07-03 | $3.00 | $3.00 | 6,800 |
| 2024-07-02 | $2.80 | $2.80 | 18,300 |
| 2024-07-01 | $3.23 | $3.23 | 31,100 |
| 2024-06-28 | $3.15 | $3.15 | 28,400 |
| 2024-06-27 | $2.58 | $2.58 | 5,700 |
| 2024-06-26 | $2.49 | $2.49 | 12,100 |
| 2024-06-25 | $2.44 | $2.44 | 26,200 |
| 2024-06-24 | $2.70 | $2.70 | 10,100 |
| 2024-06-21 | $3.02 | $3.02 | 4,500 |
| 2024-06-20 | $2.88 | $2.88 | 18,600 |
| 2024-06-18 | $3.13 | $3.13 | 12,500 |
| 2024-06-17 | $3.16 | $3.16 | 15,700 |
| 2024-06-14 | $3.15 | $3.15 | 7,000 |
| 2024-06-13 | $3.12 | $3.12 | 15,400 |
| 2024-06-12 | $3.11 | $3.11 | 22,900 |
| 2024-06-11 | $3.02 | $3.02 | 4,600 |
| 2024-06-10 | $3.03 | $3.03 | 11,900 |
| 2024-06-07 | $2.87 | $2.87 | 24,700 |
| 2024-06-06 | $2.52 | $2.52 | 9,400 |
| 2024-06-05 | $2.61 | $2.61 | 19,600 |
| 2024-06-04 | $2.88 | $2.88 | 16,100 |
| 2024-06-03 | $3.08 | $3.08 | 15,900 |
| 2024-05-31 | $3.06 | $3.06 | 13,300 |
| 2024-05-30 | $2.84 | $2.84 | 23,300 |
| 2024-05-29 | $2.84 | $2.84 | 10,700 |
| 2024-05-28 | $2.88 | $2.88 | 3,600 |
| 2024-05-24 | $2.88 | $2.88 | 29,400 |
| 2024-05-23 | $2.93 | $2.93 | 94,200 |
| 2024-05-22 | $2.75 | $2.75 | 4,700 |
| 2024-05-21 | $2.96 | $2.96 | 15,900 |
| 2024-05-20 | $2.65 | $2.65 | 17,900 |
| 2024-05-17 | $2.87 | $2.87 | 24,200 |
| 2024-05-16 | $2.35 | $2.35 | 6,800 |
| 2024-05-15 | $2.30 | $2.30 | 20,500 |
| 2024-05-14 | $2.20 | $2.20 | 84,600 |
| 2024-05-13 | $2.80 | $2.80 | 7,800 |
| 2024-05-10 | $3.09 | $3.09 | 22,900 |
| 2024-05-09 | $2.95 | $2.95 | 34,400 |
| 2024-05-08 | $2.43 | $2.43 | 6,100 |
| 2024-05-07 | $2.27 | $2.27 | 20,900 |
| 2024-05-06 | $2.22 | $2.22 | 22,400 |
| 2024-05-03 | $2.75 | $2.75 | 23,400 |
| 2024-05-02 | $3.03 | $3.03 | 8,700 |
| 2024-05-01 | $2.86 | $2.86 | 2,900 |
| 2024-04-30 | $3.10 | $3.10 | 6,400 |
| 2024-04-29 | $2.81 | $2.81 | 12,300 |
| 2024-04-26 | $3.15 | $3.15 | 19,900 |
| 2024-04-25 | $3.51 | $3.51 | 33,800 |
| 2024-04-24 | $2.91 | $2.91 | 8,600 |
| 2024-04-23 | $3.02 | $3.02 | 14,800 |
| 2024-04-22 | $2.80 | $2.80 | 29,400 |
| 2024-04-19 | $3.05 | $3.05 | 9,200 |
| 2024-04-18 | $3.26 | $3.26 | 6,600 |
| 2024-04-17 | $3.06 | $3.06 | 33,500 |
| 2024-04-16 | $4.00 | $4.00 | 15,100 |
| 2024-04-15 | $4.10 | $4.10 | 15,300 |
| 2024-04-12 | $4.02 | $4.02 | 53,600 |
| 2024-04-11 | $4.00 | $4.00 | 19,500 |
| 2024-04-10 | $4.00 | $4.00 | 14,800 |
| 2024-04-09 | $4.00 | $4.00 | 13,300 |
| 2024-04-08 | $3.80 | $3.79 | 23,000 |
| 2024-04-05 | $4.00 | $4.00 | 34,400 |
| 2024-04-04 | $5.10 | $5.10 | 3,900 |
| 2024-04-03 | $5.07 | $5.07 | 14,700 |
| 2024-04-02 | $5.10 | $5.10 | 4,500 |
| 2024-04-01 | $5.00 | $5.00 | 17,800 |
| 2024-03-28 | $4.81 | $4.81 | 24,100 |
| 2024-03-27 | $4.20 | $4.20 | 27,500 |
| 2024-03-26 | $4.99 | $4.99 | 36,800 |
| 2024-03-25 | $4.54 | $4.54 | 21,300 |
| 2024-03-22 | $4.17 | $4.17 | 25,500 |
| 2024-03-21 | $4.13 | $4.13 | 17,300 |
| 2024-03-20 | $3.55 | $3.55 | 5,700 |
| 2024-03-19 | $3.59 | $3.59 | 16,200 |
| 2024-03-18 | $3.33 | $3.33 | 8,800 |
| 2024-03-15 | $3.27 | $3.27 | 6,400 |
| 2024-03-14 | $3.25 | $3.25 | 4,800 |
| 2024-03-13 | $3.10 | $3.10 | 6,800 |
| 2024-03-12 | $2.51 | $2.51 | 6,000 |
| 2024-03-11 | $2.68 | $2.68 | 10,500 |
| 2024-03-08 | $2.67 | $2.67 | 13,600 |
| 2024-03-07 | $2.95 | $2.95 | 15,500 |
| 2024-03-06 | $3.25 | $3.25 | 10,700 |
| 2024-03-05 | $2.70 | $2.70 | 33,500 |
| 2024-03-04 | $3.30 | $3.30 | 8,800 |
| 2024-03-01 | $3.35 | $3.35 | 16,300 |
| 2024-02-29 | $3.05 | $3.05 | 20,100 |
| 2024-02-28 | $2.16 | $2.16 | 25,800 |
| 2024-02-27 | $2.20 | $2.20 | 29,900 |
| 2024-02-26 | $2.75 | $2.75 | 18,000 |
| 2024-02-23 | $3.13 | $3.13 | 7,600 |
| 2024-02-22 | $3.24 | $3.24 | 15,000 |
| 2024-02-21 | $3.24 | $3.24 | 15,000 |
| 2024-02-20 | $3.65 | $3.65 | 17,100 |
| 2024-02-16 | $4.35 | $4.35 | 38,700 |
| 2024-02-15 | $4.05 | $4.05 | 14,800 |
| 2024-02-14 | $3.60 | $3.60 | 3,600 |
| 2024-02-13 | $3.17 | $3.17 | 13,600 |
| 2024-02-12 | $3.51 | $3.51 | 8,500 |
| 2024-02-09 | $3.88 | $3.88 | 11,600 |
| 2024-02-08 | $3.59 | $3.59 | 6,100 |
| 2024-02-07 | $3.62 | $3.62 | 8,200 |
| 2024-02-06 | $3.88 | $3.88 | 6,800 |
| 2024-02-05 | $3.84 | $3.84 | 17,600 |
| 2024-02-02 | $3.56 | $3.56 | 3,600 |
| 2024-02-01 | $3.69 | $3.69 | 9,900 |
| 2024-01-31 | $3.14 | $3.14 | 35,000 |
| 2024-01-30 | $4.19 | $4.19 | 10,500 |
| 2024-01-29 | $3.85 | $3.85 | 9,300 |
| 2024-01-26 | $3.94 | $3.94 | 12,700 |
| 2024-01-25 | $4.16 | $4.16 | 38,600 |
| 2024-01-24 | $3.50 | $3.50 | 22,800 |
| 2024-01-23 | $3.21 | $3.21 | 37,800 |
| 2024-01-22 | $2.58 | $2.58 | 21,700 |
| 2024-01-19 | $2.78 | $2.78 | 15,500 |
| 2024-01-18 | $2.81 | $2.81 | 27,600 |
| 2024-01-17 | $2.53 | $2.53 | 13,200 |
| 2024-01-16 | $2.41 | $2.41 | 13,900 |
| 2024-01-12 | $2.16 | $2.16 | 16,800 |
| 2024-01-11 | $2.35 | $2.35 | 23,100 |
| 2024-01-10 | $2.48 | $2.48 | 32,900 |
| 2024-01-09 | $2.20 | $2.20 | 8,300 |
| 2024-01-08 | $2.30 | $2.30 | 2,000 |
| 2024-01-05 | $2.35 | $2.35 | 49,600 |
| 2024-01-04 | $1.25 | $1.25 | 12,100 |
| 2024-01-03 | $2.25 | $2.25 | 10,500 |
| 2024-01-02 | $2.35 | $2.35 | 3,200 |