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
- 2008-01-14 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 | $1.93 | $1.93 | 0 |
| 2024-12-30 | $1.93 | $1.93 | 0 |
| 2024-12-27 | $1.93 | $1.93 | 2,892 |
| 2024-12-26 | $1.62 | $1.62 | 0 |
| 2024-12-24 | $1.62 | $1.62 | 0 |
| 2024-12-23 | $1.62 | $1.62 | 0 |
| 2024-12-20 | $1.62 | $1.62 | 200 |
| 2024-12-19 | $1.82 | $1.82 | 0 |
| 2024-12-18 | $1.82 | $1.82 | 317 |
| 2024-12-17 | $1.86 | $1.86 | 0 |
| 2024-12-16 | $1.86 | $1.86 | 0 |
| 2024-12-13 | $1.86 | $1.86 | 0 |
| 2024-12-12 | $1.86 | $1.86 | 3,035 |
| 2024-12-11 | $1.20 | $1.20 | 5,539 |
| 2024-12-10 | $0.70 | $0.70 | 262 |
| 2024-12-09 | $0.79 | $0.79 | 0 |
| 2024-12-06 | $0.79 | $0.79 | 35 |
| 2024-12-05 | $0.79 | $0.79 | 250 |
| 2024-12-04 | $0.80 | $0.80 | 50 |
| 2024-12-03 | $0.80 | $0.80 | 1,625 |
| 2024-12-02 | $0.48 | $0.48 | 4,250 |
| 2024-11-29 | $0.64 | $0.64 | 0 |
| 2024-11-27 | $0.64 | $0.64 | 2,947 |
| 2024-11-26 | $0.86 | $0.86 | 0 |
| 2024-11-25 | $0.86 | $0.86 | 8,264 |
| 2024-11-22 | $1.07 | $1.07 | 0 |
| 2024-11-21 | $1.07 | $1.07 | 0 |
| 2024-11-20 | $1.07 | $1.07 | 0 |
| 2024-11-19 | $1.07 | $1.07 | 500 |
| 2024-11-18 | $0.71 | $0.71 | 0 |
| 2024-11-15 | $0.71 | $0.71 | 0 |
| 2024-11-14 | $0.71 | $0.71 | 3,750 |
| 2024-11-13 | $2.35 | $2.35 | 0 |
| 2024-11-12 | $2.35 | $2.35 | 0 |
| 2024-11-11 | $2.35 | $2.35 | 25 |
| 2024-11-08 | $0.90 | $0.90 | 0 |
| 2024-11-07 | $0.90 | $0.90 | 0 |
| 2024-11-06 | $0.90 | $0.90 | 0 |
| 2024-11-05 | $0.90 | $0.90 | 0 |
| 2024-11-04 | $0.90 | $0.90 | 0 |
| 2024-11-01 | $0.90 | $0.90 | 0 |
| 2024-10-31 | $0.90 | $0.90 | 0 |
| 2024-10-30 | $0.90 | $0.90 | 0 |
| 2024-10-29 | $0.90 | $0.90 | 0 |
| 2024-10-28 | $0.90 | $0.90 | 0 |
| 2024-10-25 | $0.90 | $0.90 | 4,025 |
| 2024-10-24 | $1.69 | $1.69 | 1,638 |
| 2024-10-23 | $1.70 | $1.70 | 0 |
| 2024-10-22 | $1.70 | $1.70 | 10 |
| 2024-10-21 | $1.01 | $1.01 | 0 |
| 2024-10-18 | $1.01 | $1.01 | 0 |
| 2024-10-17 | $1.01 | $1.01 | 0 |
| 2024-10-16 | $1.01 | $1.01 | 0 |
| 2024-10-15 | $1.01 | $1.01 | 0 |
| 2024-10-14 | $1.01 | $1.01 | 0 |
| 2024-10-11 | $1.01 | $1.01 | 750 |
| 2024-10-10 | $1.01 | $1.01 | 0 |
| 2024-10-09 | $1.01 | $1.01 | 0 |
| 2024-10-08 | $1.01 | $1.01 | 0 |
| 2024-10-07 | $1.01 | $1.01 | 0 |
| 2024-10-04 | $1.01 | $1.01 | 214 |
| 2024-10-03 | $3.00 | $3.00 | 0 |
| 2024-10-02 | $3.00 | $3.00 | 15 |
| 2024-10-01 | $1.30 | $1.30 | 0 |
| 2024-09-30 | $1.30 | $1.30 | 0 |
| 2024-09-27 | $1.30 | $1.30 | 0 |
| 2024-09-26 | $1.30 | $1.30 | 0 |
| 2024-09-25 | $1.30 | $1.30 | 0 |
| 2024-09-24 | $1.30 | $1.30 | 0 |
| 2024-09-23 | $1.30 | $1.30 | 0 |
| 2024-09-20 | $1.30 | $1.30 | 0 |
| 2024-09-19 | $1.30 | $1.30 | 500 |
| 2024-09-18 | $1.00 | $1.00 | 204 |
| 2024-09-17 | $1.35 | $1.35 | 0 |
| 2024-09-16 | $1.35 | $1.35 | 0 |
| 2024-09-13 | $1.35 | $1.35 | 150 |
| 2024-09-12 | $1.35 | $1.35 | 15 |
| 2024-09-11 | $1.35 | $1.35 | 60 |
| 2024-09-10 | $1.35 | $1.35 | 0 |
| 2024-09-09 | $1.35 | $1.35 | 0 |
| 2024-09-06 | $1.35 | $1.35 | 0 |
| 2024-09-05 | $1.35 | $1.35 | 0 |
| 2024-09-04 | $1.35 | $1.35 | 250 |
| 2024-09-03 | $1.35 | $1.35 | 0 |
| 2024-08-30 | $1.35 | $1.35 | 0 |
| 2024-08-29 | $1.35 | $1.35 | 200 |
| 2024-08-28 | $1.30 | $1.30 | 0 |
| 2024-08-27 | $1.30 | $1.30 | 0 |
| 2024-08-26 | $1.30 | $1.30 | 65 |
| 2024-08-23 | $1.30 | $1.30 | 0 |
| 2024-08-22 | $1.30 | $1.30 | 0 |
| 2024-08-21 | $1.30 | $1.30 | 0 |
| 2024-08-20 | $1.30 | $1.30 | 0 |
| 2024-08-19 | $1.30 | $1.30 | 0 |
| 2024-08-16 | $1.30 | $1.30 | 69 |
| 2024-08-15 | $1.40 | $1.40 | 0 |
| 2024-08-14 | $1.40 | $1.40 | 0 |
| 2024-08-13 | $1.40 | $1.40 | 1,250 |
| 2024-08-12 | $1.40 | $1.40 | 0 |
| 2024-08-09 | $1.40 | $1.40 | 732 |
| 2024-08-08 | $1.30 | $1.30 | 0 |
| 2024-08-07 | $1.30 | $1.30 | 85 |
| 2024-08-06 | $1.00 | $1.00 | 50 |
| 2024-08-05 | $1.00 | $1.00 | 0 |
| 2024-08-02 | $1.00 | $1.00 | 65 |
| 2024-08-01 | $1.20 | $1.20 | 110 |
| 2024-07-31 | $0.52 | $0.52 | 500 |
| 2024-07-30 | $1.40 | $1.40 | 0 |
| 2024-07-29 | $1.40 | $1.40 | 0 |
| 2024-07-26 | $1.40 | $1.40 | 17 |
| 2024-07-25 | $1.20 | $1.20 | 726 |
| 2024-07-24 | $1.40 | $1.40 | 132 |
| 2024-07-23 | $1.00 | $1.00 | 275 |
| 2024-07-22 | $1.14 | $1.14 | 90 |
| 2024-07-19 | $1.40 | $1.40 | 559 |
| 2024-07-18 | $1.40 | $1.40 | 85 |
| 2024-07-17 | $0.95 | $0.95 | 0 |
| 2024-07-16 | $0.95 | $0.95 | 3,498 |
| 2024-07-15 | $1.40 | $1.40 | 6,660 |
| 2024-07-12 | $2.40 | $2.40 | 7 |
| 2024-07-11 | $1.30 | $1.30 | 2,764 |
| 2024-07-10 | $2.00 | $2.00 | 0 |
| 2024-07-09 | $2.00 | $2.00 | 67 |
| 2024-07-08 | $2.00 | $2.00 | 332 |
| 2024-07-05 | $2.80 | $2.80 | 40 |
| 2024-07-03 | $2.10 | $2.10 | 785 |
| 2024-07-02 | $2.02 | $2.02 | 3,080 |
| 2024-07-01 | $2.05 | $2.05 | 377 |
| 2024-06-28 | $2.15 | $2.15 | 222 |
| 2024-06-27 | $2.05 | $2.05 | 0 |
| 2024-06-26 | $2.05 | $2.05 | 375 |
| 2024-06-25 | $2.35 | $2.35 | 500 |
| 2024-06-24 | $2.02 | $2.02 | 0 |
| 2024-06-21 | $2.02 | $2.02 | 0 |
| 2024-06-20 | $2.02 | $2.02 | 988 |
| 2024-06-18 | $2.62 | $2.62 | 66 |
| 2024-06-17 | $2.76 | $2.76 | 635 |
| 2024-06-14 | $3.20 | $3.20 | 577 |
| 2024-06-13 | $2.50 | $2.50 | 450 |
| 2024-06-12 | $3.20 | $3.20 | 0 |
| 2024-06-11 | $3.20 | $3.20 | 0 |
| 2024-06-10 | $3.20 | $3.20 | 0 |
| 2024-06-07 | $3.20 | $3.20 | 0 |
| 2024-06-06 | $3.20 | $3.20 | 0 |
| 2024-06-05 | $3.20 | $3.20 | 37 |
| 2024-06-04 | $3.30 | $3.30 | 14 |
| 2024-06-03 | $3.40 | $3.40 | 0 |
| 2024-05-31 | $3.40 | $3.40 | 25 |
| 2024-05-30 | $3.30 | $3.30 | 0 |
| 2024-05-29 | $3.30 | $3.30 | 0 |
| 2024-05-28 | $3.30 | $3.30 | 27 |
| 2024-05-24 | $3.30 | $3.30 | 30 |
| 2024-05-23 | $3.38 | $3.38 | 770 |
| 2024-05-22 | $2.50 | $2.50 | 0 |
| 2024-05-21 | $2.50 | $2.50 | 0 |
| 2024-05-20 | $2.50 | $2.50 | 0 |
| 2024-05-17 | $2.50 | $2.50 | 0 |
| 2024-05-16 | $2.50 | $2.50 | 0 |
| 2024-05-15 | $2.50 | $2.50 | 0 |
| 2024-05-14 | $2.50 | $2.50 | 250 |
| 2024-05-13 | $3.19 | $3.19 | 50 |
| 2024-05-10 | $2.50 | $2.50 | 250 |
| 2024-05-09 | $2.60 | $2.60 | 500 |
| 2024-05-08 | $2.40 | $2.40 | 0 |
| 2024-05-07 | $2.40 | $2.40 | 100 |
| 2024-05-06 | $2.11 | $2.11 | 0 |
| 2024-05-03 | $2.11 | $2.11 | 200 |
| 2024-05-02 | $2.00 | $2.00 | 0 |
| 2024-05-01 | $2.00 | $2.00 | 916 |
| 2024-04-30 | $2.20 | $2.20 | 3,423 |
| 2024-04-29 | $2.85 | $2.85 | 0 |
| 2024-04-26 | $2.85 | $2.85 | 0 |
| 2024-04-25 | $2.85 | $2.85 | 32 |
| 2024-04-24 | $2.15 | $2.15 | 0 |
| 2024-04-23 | $2.15 | $2.15 | 500 |
| 2024-04-22 | $3.60 | $3.60 | 125 |
| 2024-04-19 | $3.60 | $3.60 | 250 |
| 2024-04-18 | $2.50 | $2.50 | 0 |
| 2024-04-17 | $2.50 | $2.50 | 0 |
| 2024-04-16 | $2.50 | $2.50 | 543 |
| 2024-04-15 | $4.00 | $4.00 | 750 |
| 2024-04-12 | $4.00 | $4.00 | 0 |
| 2024-04-11 | $4.00 | $4.00 | 125 |
| 2024-04-10 | $3.80 | $3.80 | 1,207 |
| 2024-04-09 | $2.50 | $2.50 | 0 |
| 2024-04-08 | $2.50 | $2.50 | 0 |
| 2024-04-05 | $2.50 | $2.50 | 0 |
| 2024-04-04 | $2.50 | $2.50 | 0 |
| 2024-04-03 | $2.50 | $2.50 | 0 |
| 2024-04-02 | $2.50 | $2.50 | 30 |
| 2024-04-01 | $2.50 | $2.50 | 35 |
| 2024-03-28 | $4.00 | $4.00 | 0 |
| 2024-03-27 | $4.00 | $4.00 | 0 |
| 2024-03-26 | $4.00 | $4.00 | 1,852 |
| 2024-03-25 | $3.51 | $3.51 | 37 |
| 2024-03-22 | $3.60 | $3.60 | 0 |
| 2024-03-21 | $3.60 | $3.60 | 125 |
| 2024-03-20 | $3.60 | $3.60 | 225 |
| 2024-03-19 | $3.40 | $3.40 | 0 |
| 2024-03-18 | $3.40 | $3.40 | 50 |
| 2024-03-15 | $4.00 | $4.00 | 0 |
| 2024-03-14 | $4.00 | $4.00 | 605 |
| 2024-03-13 | $3.76 | $3.76 | 542 |
| 2024-03-12 | $3.52 | $3.52 | 0 |
| 2024-03-11 | $3.52 | $3.52 | 500 |
| 2024-03-08 | $4.34 | $4.34 | 0 |
| 2024-03-07 | $4.34 | $4.34 | 114 |
| 2024-03-06 | $4.00 | $4.00 | 765 |
| 2024-03-05 | $3.52 | $3.52 | 300 |
| 2024-03-04 | $4.40 | $4.40 | 2,005 |
| 2024-03-01 | $4.59 | $4.59 | 260 |
| 2024-02-29 | $4.39 | $4.39 | 0 |
| 2024-02-28 | $4.39 | $4.39 | 25 |
| 2024-02-27 | $4.20 | $4.20 | 873 |
| 2024-02-26 | $4.00 | $4.00 | 105 |
| 2024-02-23 | $3.90 | $3.90 | 65 |
| 2024-02-22 | $4.00 | $4.00 | 1,582 |
| 2024-02-21 | $4.42 | $4.42 | 25 |
| 2024-02-20 | $3.80 | $3.80 | 280 |
| 2024-02-16 | $3.80 | $3.80 | 3,634 |
| 2024-02-15 | $4.80 | $4.80 | 1,015 |
| 2024-02-14 | $4.80 | $4.80 | 194 |
| 2024-02-13 | $4.80 | $4.80 | 0 |
| 2024-02-12 | $4.80 | $4.80 | 50 |
| 2024-02-09 | $5.00 | $5.00 | 0 |
| 2024-02-08 | $5.00 | $5.00 | 0 |
| 2024-02-07 | $5.00 | $5.00 | 1,480 |
| 2024-02-06 | $5.05 | $5.05 | 437 |
| 2024-02-05 | $4.06 | $4.06 | 0 |
| 2024-02-02 | $4.06 | $4.06 | 850 |
| 2024-02-01 | $5.14 | $5.14 | 525 |
| 2024-01-31 | $3.80 | $3.80 | 500 |
| 2024-01-30 | $3.90 | $3.90 | 0 |
| 2024-01-29 | $3.90 | $3.90 | 250 |
| 2024-01-26 | $3.96 | $3.96 | 276 |
| 2024-01-25 | $3.80 | $3.80 | 75 |
| 2024-01-24 | $4.20 | $4.20 | 427 |
| 2024-01-23 | $4.40 | $4.40 | 115 |
| 2024-01-22 | $4.35 | $4.35 | 3,440 |
| 2024-01-19 | $4.20 | $4.20 | 1,567 |
| 2024-01-18 | $4.40 | $4.40 | 1,595 |
| 2024-01-17 | $5.40 | $5.40 | 0 |
| 2024-01-16 | $5.40 | $5.40 | 32 |
| 2024-01-12 | $5.60 | $5.60 | 2,146 |
| 2024-01-11 | $5.90 | $5.90 | 0 |
| 2024-01-10 | $5.90 | $5.90 | 0 |
| 2024-01-09 | $5.90 | $5.90 | 885 |
| 2024-01-08 | $5.20 | $5.20 | 5,643 |
| 2024-01-05 | $5.40 | $5.40 | 2,632 |
| 2024-01-04 | $5.76 | $5.76 | 25 |
| 2024-01-03 | $5.70 | $5.70 | 500 |
| 2024-01-02 | $5.60 | $5.60 | 5,019 |