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
- 1990-11-26 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 | $4.75 | $11.54 | 29,100 |
| 2024-12-30 | $4.50 | $10.93 | 42,400 |
| 2024-12-27 | $4.50 | $10.93 | 18,500 |
| 2024-12-26 | $4.00 | $9.71 | 8,000 |
| 2024-12-24 | $4.25 | $10.32 | 5,700 |
| 2024-12-23 | $4.25 | $10.32 | 0 |
| 2024-12-20 | $4.25 | $10.32 | 6,000 |
| 2024-12-19 | $3.99 | $9.69 | 38,500 |
| 2024-12-18 | $3.50 | $8.50 | 141,900 |
| 2024-12-17 | $3.50 | $8.50 | 18,400 |
| 2024-12-16 | $3.05 | $7.41 | 155,100 |
| 2024-12-13 | $1.50 | $3.64 | 500 |
| 2024-12-12 | $1.50 | $3.64 | 400 |
| 2024-12-11 | $1.51 | $3.67 | 85,500 |
| 2024-12-10 | $1.50 | $3.64 | 52,300 |
| 2024-12-09 | $1.51 | $3.67 | 44,100 |
| 2024-12-06 | $1.50 | $3.64 | 59,000 |
| 2024-12-05 | $1.50 | $3.64 | 21,000 |
| 2024-12-04 | $1.51 | $3.67 | 287,800 |
| 2024-12-03 | $1.51 | $3.67 | 99,500 |
| 2024-12-02 | $1.51 | $3.67 | 9,500 |
| 2024-11-29 | $1.50 | $3.64 | 4,200 |
| 2024-11-27 | $1.50 | $3.64 | 100 |
| 2024-11-26 | $1.50 | $3.64 | 20,300 |
| 2024-11-25 | $1.50 | $3.64 | 1,500 |
| 2024-11-22 | $1.50 | $3.64 | 20,600 |
| 2024-11-21 | $1.50 | $3.64 | 24,500 |
| 2024-11-20 | $1.50 | $3.64 | 34,100 |
| 2024-11-19 | $1.50 | $3.64 | 16,900 |
| 2024-11-18 | $1.50 | $3.64 | 1,200 |
| 2024-11-15 | $1.85 | $4.49 | 600 |
| 2024-11-14 | $1.75 | $4.25 | 10,400 |
| 2024-11-13 | $1.85 | $4.49 | 10,300 |
| 2024-11-12 | $1.90 | $4.61 | 8,400 |
| 2024-11-11 | $1.80 | $4.37 | 6,200 |
| 2024-11-08 | $1.90 | $4.61 | 9,300 |
| 2024-11-07 | $1.68 | $4.08 | 1,600 |
| 2024-11-06 | $1.68 | $4.08 | 16,800 |
| 2024-11-05 | $1.85 | $4.49 | 100 |
| 2024-11-04 | $1.85 | $4.49 | 0 |
| 2024-11-01 | $1.85 | $4.49 | 1,300 |
| 2024-10-31 | $1.98 | $4.81 | 2,000 |
| 2024-10-30 | $1.75 | $4.25 | 4,100 |
| 2024-10-29 | $1.70 | $4.13 | 23,400 |
| 2024-10-28 | $2.00 | $4.86 | 375,400 |
| 2024-10-25 | $2.20 | $5.34 | 0 |
| 2024-10-24 | $2.20 | $5.34 | 0 |
| 2024-10-23 | $2.20 | $5.34 | 0 |
| 2024-10-22 | $2.20 | $5.34 | 0 |
| 2024-10-21 | $2.20 | $5.34 | 1,000 |
| 2024-10-18 | $2.25 | $5.46 | 300 |
| 2024-10-17 | $2.25 | $5.46 | 100 |
| 2024-10-16 | $2.25 | $5.46 | 0 |
| 2024-10-15 | $2.25 | $5.46 | 8,200 |
| 2024-10-14 | $2.25 | $5.46 | 3,800 |
| 2024-10-11 | $2.25 | $5.46 | 0 |
| 2024-10-10 | $2.25 | $5.46 | 0 |
| 2024-10-09 | $2.25 | $5.46 | 0 |
| 2024-10-08 | $2.25 | $5.46 | 1,400 |
| 2024-10-07 | $2.25 | $5.46 | 1,000 |
| 2024-10-04 | $2.10 | $5.10 | 0 |
| 2024-10-03 | $2.10 | $5.10 | 2,200 |
| 2024-10-02 | $2.10 | $5.10 | 4,200 |
| 2024-10-01 | $2.10 | $5.10 | 13,900 |
| 2024-09-30 | $2.50 | $6.07 | 0 |
| 2024-09-27 | $2.50 | $6.07 | 1,000 |
| 2024-09-26 | $2.51 | $6.10 | 2,700 |
| 2024-09-25 | $3.00 | $7.29 | 0 |
| 2024-09-24 | $3.00 | $7.29 | 100 |
| 2024-09-23 | $2.50 | $6.07 | 6,800 |
| 2024-09-20 | $3.00 | $7.29 | 1,100 |
| 2024-09-19 | $3.00 | $7.29 | 100 |
| 2024-09-18 | $3.00 | $7.29 | 200 |
| 2024-09-17 | $3.00 | $7.29 | 800 |
| 2024-09-16 | $3.20 | $7.77 | 0 |
| 2024-09-13 | $3.20 | $7.77 | 300 |
| 2024-09-12 | $3.16 | $7.67 | 0 |
| 2024-09-11 | $3.16 | $7.67 | 0 |
| 2024-09-10 | $3.16 | $7.67 | 0 |
| 2024-09-09 | $3.16 | $7.67 | 25,200 |
| 2024-09-06 | $3.25 | $7.89 | 2,400 |
| 2024-09-05 | $3.24 | $7.87 | 2,100 |
| 2024-09-04 | $3.50 | $8.50 | 900 |
| 2024-09-03 | $3.95 | $9.59 | 1,700 |
| 2024-08-30 | $3.24 | $7.87 | 10,200 |
| 2024-08-29 | $3.24 | $7.87 | 700 |
| 2024-08-28 | $3.25 | $7.89 | 0 |
| 2024-08-27 | $3.25 | $7.89 | 2,600 |
| 2024-08-26 | $3.16 | $7.67 | 2,700 |
| 2024-08-23 | $3.95 | $9.59 | 200 |
| 2024-08-22 | $3.24 | $7.87 | 5,100 |
| 2024-08-21 | $3.50 | $8.50 | 0 |
| 2024-08-20 | $3.50 | $8.50 | 300 |
| 2024-08-19 | $3.65 | $8.86 | 300 |
| 2024-08-16 | $3.65 | $8.86 | 100 |
| 2024-08-15 | $3.64 | $8.84 | 0 |
| 2024-08-14 | $3.64 | $8.84 | 600 |
| 2024-08-13 | $3.24 | $7.87 | 600 |
| 2024-08-12 | $3.26 | $7.92 | 26,400 |
| 2024-08-09 | $3.26 | $7.92 | 600 |
| 2024-08-08 | $3.26 | $7.92 | 200 |
| 2024-08-07 | $3.28 | $7.97 | 5,800 |
| 2024-08-06 | $3.26 | $7.92 | 29,000 |
| 2024-08-05 | $3.26 | $7.92 | 600 |
| 2024-08-02 | $3.30 | $8.01 | 6,100 |
| 2024-08-01 | $3.65 | $8.86 | 100 |
| 2024-07-31 | $3.50 | $8.50 | 0 |
| 2024-07-30 | $3.50 | $8.50 | 100 |
| 2024-07-29 | $3.50 | $8.50 | 3,700 |
| 2024-07-26 | $3.75 | $9.11 | 2,500 |
| 2024-07-25 | $3.90 | $9.47 | 100 |
| 2024-07-24 | $3.90 | $9.47 | 0 |
| 2024-07-23 | $3.90 | $9.47 | 400 |
| 2024-07-22 | $3.90 | $9.47 | 0 |
| 2024-07-19 | $3.90 | $9.47 | 700 |
| 2024-07-18 | $3.95 | $9.59 | 100 |
| 2024-07-17 | $3.78 | $9.18 | 2,300 |
| 2024-07-16 | $4.00 | $9.71 | 100 |
| 2024-07-15 | $4.00 | $9.71 | 100 |
| 2024-07-12 | $4.00 | $9.71 | 700 |
| 2024-07-11 | $4.00 | $9.71 | 100 |
| 2024-07-10 | $4.00 | $9.71 | 100 |
| 2024-07-09 | $3.95 | $9.59 | 1,400 |
| 2024-07-08 | $4.02 | $9.76 | 300 |
| 2024-07-05 | $4.00 | $9.71 | 65,300 |
| 2024-07-03 | $4.00 | $9.71 | 10,100 |
| 2024-07-02 | $4.00 | $9.71 | 13,600 |
| 2024-07-01 | $4.00 | $9.71 | 2,000 |
| 2024-06-28 | $4.00 | $9.71 | 20,700 |
| 2024-06-27 | $4.03 | $9.79 | 10,200 |
| 2024-06-26 | $4.00 | $9.71 | 10,600 |
| 2024-06-25 | $4.01 | $9.74 | 4,600 |
| 2024-06-24 | $4.00 | $9.71 | 4,600 |
| 2024-06-21 | $4.01 | $9.74 | 2,200 |
| 2024-06-20 | $4.00 | $9.71 | 36,000 |
| 2024-06-18 | $4.00 | $9.71 | 19,500 |
| 2024-06-17 | $4.00 | $9.71 | 3,600 |
| 2024-06-14 | $4.00 | $9.71 | 1,100 |
| 2024-06-13 | $4.00 | $9.71 | 2,600 |
| 2024-06-12 | $4.25 | $10.32 | 3,400 |
| 2024-06-11 | $4.30 | $10.44 | 100 |
| 2024-06-10 | $4.35 | $10.56 | 0 |
| 2024-06-07 | $4.35 | $10.56 | 500 |
| 2024-06-06 | $4.00 | $9.71 | 800 |
| 2024-06-05 | $4.00 | $9.71 | 200 |
| 2024-06-04 | $4.10 | $9.96 | 2,400 |
| 2024-06-03 | $4.35 | $10.56 | 2,000 |
| 2024-05-31 | $4.35 | $10.56 | 300 |
| 2024-05-30 | $4.00 | $9.71 | 4,300 |
| 2024-05-29 | $4.15 | $10.08 | 1,200 |
| 2024-05-28 | $4.40 | $10.69 | 100 |
| 2024-05-24 | $4.00 | $9.71 | 300 |
| 2024-05-23 | $4.00 | $9.71 | 2,100 |
| 2024-05-22 | $4.05 | $9.84 | 6,900 |
| 2024-05-21 | $4.45 | $10.81 | 100 |
| 2024-05-20 | $4.00 | $9.71 | 8,300 |
| 2024-05-17 | $4.03 | $9.79 | 3,600 |
| 2024-05-16 | $4.45 | $10.81 | 100 |
| 2024-05-15 | $4.00 | $9.71 | 4,400 |
| 2024-05-14 | $4.45 | $10.81 | 100 |
| 2024-05-13 | $4.03 | $9.79 | 0 |
| 2024-05-10 | $4.03 | $9.79 | 22,300 |
| 2024-05-09 | $4.03 | $9.79 | 18,700 |
| 2024-05-08 | $4.45 | $10.81 | 0 |
| 2024-05-07 | $4.45 | $10.81 | 100 |
| 2024-05-06 | $4.02 | $9.76 | 1,800 |
| 2024-05-03 | $4.47 | $10.86 | 0 |
| 2024-05-02 | $4.47 | $10.86 | 0 |
| 2024-05-01 | $4.47 | $10.86 | 0 |
| 2024-04-30 | $4.47 | $10.86 | 3,700 |
| 2024-04-29 | $4.25 | $10.32 | 5,100 |
| 2024-04-26 | $4.50 | $10.93 | 0 |
| 2024-04-25 | $4.50 | $10.93 | 0 |
| 2024-04-24 | $4.50 | $10.93 | 400 |
| 2024-04-23 | $4.03 | $9.79 | 17,400 |
| 2024-04-22 | $4.03 | $9.79 | 15,200 |
| 2024-04-19 | $4.35 | $10.56 | 1,100 |
| 2024-04-18 | $4.03 | $9.79 | 0 |
| 2024-04-17 | $4.03 | $9.79 | 1,100 |
| 2024-04-16 | $4.03 | $9.79 | 2,100 |
| 2024-04-15 | $4.40 | $10.69 | 200 |
| 2024-04-12 | $4.03 | $9.79 | 2,100 |
| 2024-04-11 | $4.50 | $10.93 | 0 |
| 2024-04-10 | $4.50 | $10.93 | 0 |
| 2024-04-09 | $4.50 | $10.93 | 100 |
| 2024-04-08 | $4.03 | $9.79 | 6,600 |
| 2024-04-05 | $4.03 | $9.79 | 200 |
| 2024-04-04 | $4.25 | $10.32 | 12,600 |
| 2024-04-03 | $4.25 | $10.32 | 3,500 |
| 2024-04-02 | $4.25 | $10.32 | 3,800 |
| 2024-04-01 | $4.03 | $9.79 | 8,400 |
| 2024-03-28 | $4.29 | $10.42 | 2,700 |
| 2024-03-27 | $4.29 | $10.42 | 6,200 |
| 2024-03-26 | $4.30 | $10.44 | 1,000 |
| 2024-03-25 | $4.35 | $10.56 | 1,400 |
| 2024-03-22 | $4.03 | $9.79 | 5,900 |
| 2024-03-21 | $4.01 | $9.74 | 6,200 |
| 2024-03-20 | $4.01 | $9.74 | 1,400 |
| 2024-03-19 | $4.40 | $10.69 | 300 |
| 2024-03-18 | $4.00 | $9.71 | 2,700 |
| 2024-03-15 | $4.25 | $10.32 | 200 |
| 2024-03-14 | $4.00 | $9.71 | 0 |
| 2024-03-13 | $4.00 | $9.71 | 9,600 |
| 2024-03-12 | $4.00 | $9.71 | 1,800 |
| 2024-03-11 | $4.00 | $9.71 | 100 |
| 2024-03-08 | $4.00 | $9.71 | 900 |
| 2024-03-07 | $4.50 | $10.93 | 300 |
| 2024-03-06 | $4.40 | $10.69 | 4,200 |
| 2024-03-05 | $4.40 | $10.69 | 800 |
| 2024-03-04 | $4.02 | $9.76 | 500 |
| 2024-03-01 | $4.50 | $10.93 | 0 |
| 2024-02-29 | $4.50 | $10.93 | 500 |
| 2024-02-28 | $4.00 | $9.71 | 4,700 |
| 2024-02-27 | $4.34 | $10.54 | 600,000 |
| 2024-02-26 | $4.49 | $10.90 | 1,700 |
| 2024-02-23 | $4.00 | $9.71 | 2,500 |
| 2024-02-22 | $4.50 | $10.93 | 0 |
| 2024-02-21 | $4.50 | $10.93 | 400 |
| 2024-02-20 | $4.50 | $10.93 | 2,700 |
| 2024-02-16 | $4.75 | $11.54 | 0 |
| 2024-02-15 | $4.75 | $11.54 | 2,200 |
| 2024-02-14 | $4.50 | $10.93 | 100 |
| 2024-02-13 | $4.01 | $9.74 | 300 |
| 2024-02-12 | $4.85 | $11.78 | 2,400 |
| 2024-02-09 | $4.55 | $11.05 | 3,500 |
| 2024-02-08 | $4.50 | $10.93 | 2,800 |
| 2024-02-07 | $4.50 | $10.93 | 4,400 |
| 2024-02-06 | $4.75 | $11.54 | 10,100 |
| 2024-02-05 | $4.90 | $11.90 | 0 |
| 2024-02-02 | $4.90 | $11.90 | 2,500 |
| 2024-02-01 | $4.95 | $12.02 | 0 |
| 2024-01-31 | $4.95 | $12.02 | 13,300 |
| 2024-01-30 | $5.00 | $12.14 | 8,900 |
| 2024-01-29 | $4.80 | $11.66 | 24,300 |
| 2024-01-26 | $4.85 | $11.78 | 100 |
| 2024-01-25 | $4.75 | $11.54 | 13,300 |
| 2024-01-24 | $4.50 | $10.93 | 46,700 |
| 2024-01-23 | $4.45 | $10.81 | 500 |
| 2024-01-22 | $4.43 | $10.76 | 38,800 |
| 2024-01-19 | $4.50 | $10.93 | 9,500 |
| 2024-01-18 | $4.25 | $10.32 | 607,700 |
| 2024-01-17 | $4.02 | $9.76 | 7,400 |
| 2024-01-16 | $4.05 | $9.84 | 6,200 |
| 2024-01-12 | $4.25 | $10.32 | 1,600 |
| 2024-01-11 | $4.50 | $10.93 | 0 |
| 2024-01-10 | $4.50 | $10.93 | 1,500 |
| 2024-01-09 | $4.50 | $10.93 | 1,000 |
| 2024-01-08 | $5.00 | $12.14 | 0 |
| 2024-01-05 | $5.00 | $12.14 | 2,600 |
| 2024-01-04 | $5.00 | $12.14 | 2,000 |
| 2024-01-03 | $5.00 | $12.14 | 11,900 |
| 2024-01-02 | $4.75 | $11.54 | 100 |