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
- 2017-06-02 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 | $3.25 | $3.25 | 8,164 |
| 2024-12-30 | $3.00 | $3.00 | 8,817 |
| 2024-12-27 | $3.25 | $3.25 | 7,841 |
| 2024-12-26 | $3.25 | $3.25 | 14,500 |
| 2024-12-24 | $3.00 | $3.00 | 2,540 |
| 2024-12-23 | $3.00 | $3.00 | 1,631 |
| 2024-12-20 | $3.25 | $3.25 | 4,207 |
| 2024-12-19 | $3.50 | $3.50 | 5,971 |
| 2024-12-18 | $3.25 | $3.25 | 6,717 |
| 2024-12-17 | $3.50 | $3.50 | 7,419 |
| 2024-12-16 | $3.00 | $3.00 | 6,218 |
| 2024-12-13 | $3.50 | $3.50 | 7,665 |
| 2024-12-12 | $4.00 | $4.00 | 6,807 |
| 2024-12-11 | $4.00 | $4.00 | 6,391 |
| 2024-12-10 | $3.70 | $3.70 | 14,117 |
| 2024-12-09 | $4.00 | $4.00 | 7,761 |
| 2024-12-06 | $4.50 | $4.50 | 10,041 |
| 2024-12-05 | $3.50 | $3.50 | 7,252 |
| 2024-12-04 | $3.65 | $3.65 | 7,755 |
| 2024-12-03 | $3.50 | $3.50 | 8,319 |
| 2024-12-02 | $4.00 | $4.00 | 6,998 |
| 2024-11-29 | $3.75 | $3.75 | 3,828 |
| 2024-11-27 | $4.00 | $4.00 | 4,721 |
| 2024-11-26 | $4.00 | $4.00 | 4,122 |
| 2024-11-25 | $4.00 | $4.00 | 5,624 |
| 2024-11-22 | $4.25 | $4.25 | 6,923 |
| 2024-11-21 | $4.00 | $4.00 | 3,869 |
| 2024-11-20 | $4.50 | $4.50 | 2,081 |
| 2024-11-19 | $4.50 | $4.50 | 3,690 |
| 2024-11-18 | $4.25 | $4.25 | 5,985 |
| 2024-11-15 | $4.50 | $4.50 | 2,515 |
| 2024-11-14 | $4.75 | $4.75 | 5,895 |
| 2024-11-13 | $4.50 | $4.50 | 3,940 |
| 2024-11-12 | $4.50 | $4.50 | 4,355 |
| 2024-11-11 | $4.25 | $4.25 | 8,714 |
| 2024-11-08 | $4.50 | $4.50 | 4,721 |
| 2024-11-07 | $4.50 | $4.50 | 5,117 |
| 2024-11-06 | $5.00 | $5.00 | 1,467 |
| 2024-11-05 | $4.75 | $4.75 | 279 |
| 2024-11-04 | $5.00 | $5.00 | 1,634 |
| 2024-11-01 | $5.00 | $5.00 | 823 |
| 2024-10-31 | $5.00 | $5.00 | 2,306 |
| 2024-10-30 | $4.75 | $4.75 | 2,147 |
| 2024-10-29 | $5.00 | $5.00 | 3,046 |
| 2024-10-28 | $4.50 | $4.50 | 3,890 |
| 2024-10-25 | $4.75 | $4.75 | 3,190 |
| 2024-10-24 | $4.75 | $4.75 | 3,599 |
| 2024-10-23 | $5.00 | $5.00 | 4,537 |
| 2024-10-22 | $5.00 | $5.00 | 3,521 |
| 2024-10-21 | $5.00 | $5.00 | 4,411 |
| 2024-10-18 | $5.00 | $5.00 | 3,429 |
| 2024-10-17 | $5.00 | $5.00 | 3,070 |
| 2024-10-16 | $5.00 | $5.00 | 2,524 |
| 2024-10-15 | $5.00 | $5.00 | 553 |
| 2024-10-14 | $5.50 | $5.50 | 612 |
| 2024-10-11 | $5.25 | $5.25 | 3,928 |
| 2024-10-10 | $5.50 | $5.50 | 2,275 |
| 2024-10-09 | $5.50 | $5.50 | 2,781 |
| 2024-10-08 | $5.50 | $5.50 | 2,432 |
| 2024-10-07 | $5.50 | $5.50 | 5,238 |
| 2024-10-04 | $5.50 | $5.50 | 4,938 |
| 2024-10-03 | $6.00 | $6.00 | 3,399 |
| 2024-10-02 | $5.50 | $5.50 | 2,800 |
| 2024-10-01 | $5.50 | $5.50 | 2,722 |
| 2024-09-30 | $6.00 | $6.00 | 3,588 |
| 2024-09-27 | $6.00 | $6.00 | 3,533 |
| 2024-09-26 | $5.50 | $5.50 | 4,980 |
| 2024-09-25 | $5.70 | $5.70 | 1,136 |
| 2024-09-24 | $6.00 | $6.00 | 1,532 |
| 2024-09-23 | $6.00 | $6.00 | 1,930 |
| 2024-09-20 | $5.70 | $5.70 | 818 |
| 2024-09-19 | $6.00 | $6.00 | 2,027 |
| 2024-09-18 | $6.00 | $6.00 | 4,714 |
| 2024-09-17 | $6.50 | $6.50 | 1,196 |
| 2024-09-16 | $6.50 | $6.50 | 2,406 |
| 2024-09-13 | $6.50 | $6.50 | 721 |
| 2024-09-12 | $7.00 | $7.00 | 1,646 |
| 2024-09-11 | $7.00 | $7.00 | 11,884 |
| 2024-09-10 | $7.00 | $7.00 | 3,946 |
| 2024-09-09 | $5.50 | $5.50 | 659 |
| 2024-09-06 | $5.25 | $5.25 | 929 |
| 2024-09-05 | $6.00 | $6.00 | 1,535 |
| 2024-09-04 | $5.50 | $5.50 | 3,838 |
| 2024-09-03 | $6.00 | $6.00 | 1,103 |
| 2024-08-30 | $6.00 | $6.00 | 548 |
| 2024-08-29 | $5.50 | $5.50 | 834 |
| 2024-08-28 | $5.00 | $5.00 | 1,061 |
| 2024-08-27 | $5.50 | $5.50 | 1,710 |
| 2024-08-26 | $5.25 | $5.25 | 1,625 |
| 2024-08-23 | $6.00 | $6.00 | 1,866 |
| 2024-08-22 | $5.50 | $5.50 | 2,904 |
| 2024-08-21 | $5.50 | $5.50 | 3,039 |
| 2024-08-20 | $5.00 | $5.00 | 764 |
| 2024-08-19 | $5.50 | $5.50 | 3,181 |
| 2024-08-16 | $5.50 | $5.50 | 1,474 |
| 2024-08-15 | $5.00 | $5.00 | 2,452 |
| 2024-08-14 | $4.75 | $4.75 | 1,391 |
| 2024-08-13 | $5.00 | $5.00 | 1,558 |
| 2024-08-12 | $4.70 | $4.70 | 1,662 |
| 2024-08-09 | $4.75 | $4.75 | 411 |
| 2024-08-08 | $5.50 | $5.50 | 784 |
| 2024-08-07 | $5.00 | $5.00 | 597 |
| 2024-08-06 | $5.00 | $5.00 | 1,093 |
| 2024-08-05 | $5.00 | $5.00 | 2,760 |
| 2024-08-02 | $5.00 | $5.00 | 5,902 |
| 2024-08-01 | $5.00 | $5.00 | 645 |
| 2024-07-31 | $5.50 | $5.50 | 4,028 |
| 2024-07-30 | $4.75 | $4.75 | 3,031 |
| 2024-07-29 | $5.30 | $5.30 | 546 |
| 2024-07-26 | $5.50 | $5.50 | 1,364 |
| 2024-07-25 | $5.00 | $5.00 | 1,925 |
| 2024-07-24 | $5.25 | $5.25 | 3,174 |
| 2024-07-23 | $5.75 | $5.75 | 2,123 |
| 2024-07-22 | $6.00 | $6.00 | 2,805 |
| 2024-07-19 | $6.00 | $6.00 | 1,777 |
| 2024-07-18 | $6.00 | $6.00 | 4,686 |
| 2024-07-17 | $6.00 | $6.00 | 3,125 |
| 2024-07-16 | $5.50 | $5.50 | 5,884 |
| 2024-07-15 | $5.00 | $5.00 | 2,453 |
| 2024-07-12 | $4.25 | $4.25 | 2,108 |
| 2024-07-11 | $4.00 | $4.00 | 6,525 |
| 2024-07-10 | $4.20 | $4.20 | 3,813 |
| 2024-07-09 | $4.25 | $4.25 | 3,209 |
| 2024-07-08 | $4.50 | $4.50 | 3,205 |
| 2024-07-05 | $4.25 | $4.25 | 2,876 |
| 2024-07-03 | $4.25 | $4.25 | 2,557 |
| 2024-07-02 | $4.20 | $4.20 | 2,819 |
| 2024-07-01 | $4.50 | $4.50 | 4,723 |
| 2024-06-28 | $4.50 | $4.50 | 3,653 |
| 2024-06-27 | $4.30 | $4.30 | 836 |
| 2024-06-26 | $4.00 | $4.00 | 4,483 |
| 2024-06-25 | $4.50 | $4.50 | 11,158 |
| 2024-06-24 | $4.50 | $4.50 | 8,871 |
| 2024-06-21 | $4.50 | $4.50 | 10,934 |
| 2024-06-20 | $4.50 | $4.50 | 9,143 |
| 2024-06-18 | $4.50 | $4.50 | 11,095 |
| 2024-06-17 | $4.50 | $4.50 | 8,447 |
| 2024-06-14 | $4.50 | $4.50 | 12,468 |
| 2024-06-13 | $4.50 | $4.50 | 10,200 |
| 2024-06-12 | $4.50 | $4.50 | 8,970 |
| 2024-06-11 | $4.70 | $4.70 | 2,613 |
| 2024-06-10 | $5.00 | $5.00 | 7,255 |
| 2024-06-07 | $4.25 | $4.25 | 21,662 |
| 2024-06-06 | $5.00 | $5.00 | 12,149 |
| 2024-06-05 | $5.25 | $5.25 | 13,480 |
| 2024-06-04 | $5.20 | $5.20 | 12,727 |
| 2024-06-03 | $5.00 | $5.00 | 11,710 |
| 2024-05-31 | $5.00 | $5.00 | 3,475 |
| 2024-05-30 | $5.25 | $5.25 | 3,330 |
| 2024-05-29 | $5.20 | $5.20 | 12,291 |
| 2024-05-28 | $6.00 | $6.00 | 11,404 |
| 2024-05-24 | $6.00 | $6.00 | 13,471 |
| 2024-05-23 | $6.00 | $6.00 | 14,880 |
| 2024-05-22 | $7.00 | $7.00 | 10,878 |
| 2024-05-21 | $7.40 | $7.40 | 7,376 |
| 2024-05-20 | $7.75 | $7.75 | 7,226 |
| 2024-05-17 | $8.50 | $8.50 | 10,248 |
| 2024-05-16 | $6.00 | $6.00 | 9,449 |
| 2024-05-15 | $6.00 | $6.00 | 7,714 |
| 2024-05-14 | $6.50 | $6.50 | 7,217 |
| 2024-05-13 | $7.00 | $7.00 | 6,987 |
| 2024-05-10 | $7.25 | $7.25 | 20,429 |
| 2024-05-09 | $9.50 | $9.50 | 5,829 |
| 2024-05-08 | $9.75 | $9.75 | 15,171 |
| 2024-05-07 | $9.75 | $9.75 | 27,695 |
| 2024-05-06 | $6.75 | $6.75 | 17,003 |
| 2024-05-03 | $5.75 | $5.75 | 11,795 |
| 2024-05-02 | $6.00 | $6.00 | 12,265 |
| 2024-05-01 | $4.00 | $4.00 | 5,393 |
| 2024-04-30 | $4.25 | $4.25 | 4,765 |
| 2024-04-29 | $4.50 | $4.50 | 4,928 |
| 2024-04-26 | $4.20 | $4.20 | 10,034 |
| 2024-04-25 | $4.00 | $4.00 | 4,457 |
| 2024-04-24 | $4.50 | $4.50 | 6,702 |
| 2024-04-23 | $4.00 | $4.00 | 5,239 |
| 2024-04-22 | $3.75 | $3.75 | 4,541 |
| 2024-04-19 | $4.00 | $4.00 | 7,225 |
| 2024-04-18 | $4.50 | $4.50 | 5,631 |
| 2024-04-17 | $4.00 | $4.00 | 5,281 |
| 2024-04-16 | $4.50 | $4.50 | 4,211 |
| 2024-04-15 | $4.25 | $4.25 | 4,075 |
| 2024-04-12 | $4.70 | $4.70 | 4,592 |
| 2024-04-11 | $4.75 | $4.75 | 5,224 |
| 2024-04-10 | $4.25 | $4.25 | 4,210 |
| 2024-04-09 | $4.50 | $4.50 | 5,560 |
| 2024-04-08 | $4.00 | $4.00 | 9,101 |
| 2024-04-05 | $5.00 | $5.00 | 5,326 |
| 2024-04-04 | $4.75 | $4.75 | 6,069 |
| 2024-04-03 | $4.50 | $4.50 | 4,706 |
| 2024-04-02 | $5.15 | $5.15 | 1,660 |
| 2024-04-01 | $5.00 | $5.00 | 4,867 |
| 2024-03-28 | $5.50 | $5.50 | 1,588 |
| 2024-03-27 | $5.50 | $5.50 | 3,265 |
| 2024-03-26 | $5.20 | $5.20 | 5,835 |
| 2024-03-25 | $5.00 | $5.00 | 7,475 |
| 2024-03-22 | $5.25 | $5.25 | 5,157 |
| 2024-03-21 | $5.00 | $5.00 | 5,597 |
| 2024-03-20 | $5.30 | $5.30 | 7,246 |
| 2024-03-19 | $6.00 | $6.00 | 5,456 |
| 2024-03-18 | $5.50 | $5.50 | 5,907 |
| 2024-03-15 | $6.00 | $6.00 | 2,689 |
| 2024-03-14 | $5.75 | $5.75 | 1,585 |
| 2024-03-13 | $5.50 | $5.50 | 783 |
| 2024-03-12 | $6.00 | $6.00 | 2,667 |
| 2024-03-11 | $5.50 | $5.50 | 3,250 |
| 2024-03-08 | $6.00 | $6.00 | 6,280 |
| 2024-03-07 | $6.00 | $6.00 | 6,970 |
| 2024-03-06 | $5.50 | $5.50 | 5,321 |
| 2024-03-05 | $6.00 | $6.00 | 5,427 |
| 2024-03-04 | $6.00 | $6.00 | 4,974 |
| 2024-03-01 | $6.00 | $6.00 | 5,035 |
| 2024-02-29 | $6.15 | $6.15 | 3,083 |
| 2024-02-28 | $6.50 | $6.50 | 3,469 |
| 2024-02-27 | $6.50 | $6.50 | 3,553 |
| 2024-02-26 | $6.50 | $6.50 | 6,494 |
| 2024-02-23 | $6.25 | $6.25 | 3,315 |
| 2024-02-22 | $6.25 | $6.25 | 4,959 |
| 2024-02-21 | $6.50 | $6.50 | 3,354 |
| 2024-02-20 | $6.75 | $6.75 | 4,792 |
| 2024-02-16 | $7.00 | $7.00 | 3,720 |
| 2024-02-15 | $6.50 | $6.50 | 3,977 |
| 2024-02-14 | $6.75 | $6.75 | 3,609 |
| 2024-02-13 | $6.70 | $6.70 | 446 |
| 2024-02-12 | $6.50 | $6.50 | 1,304 |
| 2024-02-09 | $6.00 | $6.00 | 1,236 |
| 2024-02-08 | $6.20 | $6.20 | 2,156 |
| 2024-02-07 | $6.75 | $6.75 | 1,110 |
| 2024-02-06 | $6.75 | $6.75 | 5,422 |
| 2024-02-05 | $7.00 | $7.00 | 3,072 |
| 2024-02-02 | $7.00 | $7.00 | 6,690 |
| 2024-02-01 | $7.20 | $7.20 | 5,468 |
| 2024-01-31 | $7.50 | $7.50 | 5,079 |
| 2024-01-30 | $7.00 | $7.00 | 2,676 |
| 2024-01-29 | $7.50 | $7.50 | 3,612 |
| 2024-01-26 | $7.50 | $7.50 | 1,730 |
| 2024-01-25 | $7.75 | $7.75 | 1,772 |
| 2024-01-24 | $7.00 | $7.00 | 1,500 |
| 2024-01-23 | $7.50 | $7.50 | 7,518 |
| 2024-01-22 | $8.00 | $8.00 | 3,624 |
| 2024-01-19 | $8.50 | $8.50 | 727 |
| 2024-01-18 | $8.20 | $8.20 | 1,340 |
| 2024-01-17 | $7.50 | $7.50 | 3,759 |
| 2024-01-16 | $8.30 | $8.30 | 7,114 |
| 2024-01-12 | $8.30 | $8.30 | 4,874 |
| 2024-01-11 | $9.00 | $9.00 | 3,672 |
| 2024-01-10 | $9.00 | $9.00 | 900 |
| 2024-01-09 | $8.50 | $8.50 | 1,048 |
| 2024-01-08 | $9.00 | $9.00 | 4,867 |
| 2024-01-05 | $8.00 | $8.00 | 6,351 |
| 2024-01-04 | $8.50 | $8.50 | 4,690 |
| 2024-01-03 | $8.50 | $8.50 | 3,246 |
| 2024-01-02 | $8.75 | $8.75 | 4,064 |