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
- 2005-07-21 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 | $2.88 | $2.88 | 8,125 |
| 2024-12-30 | $2.88 | $2.88 | 1,750 |
| 2024-12-27 | $2.88 | $2.88 | 8,342 |
| 2024-12-26 | $2.88 | $2.88 | 4,325 |
| 2024-12-24 | $3.00 | $3.00 | 842 |
| 2024-12-23 | $2.76 | $2.76 | 8 |
| 2024-12-20 | $2.76 | $2.76 | 0 |
| 2024-12-19 | $2.76 | $2.76 | 833 |
| 2024-12-18 | $2.76 | $2.76 | 7,933 |
| 2024-12-17 | $2.88 | $2.88 | 4,683 |
| 2024-12-16 | $2.64 | $2.64 | 2,533 |
| 2024-12-13 | $2.76 | $2.76 | 3,500 |
| 2024-12-12 | $2.76 | $2.76 | 2,292 |
| 2024-12-11 | $2.76 | $2.76 | 27,733 |
| 2024-12-10 | $2.76 | $2.76 | 62,317 |
| 2024-12-09 | $2.88 | $2.88 | 550 |
| 2024-12-06 | $2.88 | $2.88 | 58 |
| 2024-12-05 | $3.00 | $3.00 | 9,042 |
| 2024-12-04 | $2.88 | $2.88 | 2,958 |
| 2024-12-03 | $3.00 | $3.00 | 392 |
| 2024-12-02 | $3.00 | $3.00 | 4,250 |
| 2024-11-29 | $2.76 | $2.76 | 25 |
| 2024-11-27 | $2.88 | $2.88 | 0 |
| 2024-11-26 | $2.88 | $2.88 | 17,458 |
| 2024-11-25 | $2.88 | $2.88 | 6,100 |
| 2024-11-22 | $3.00 | $3.00 | 1,192 |
| 2024-11-21 | $3.00 | $3.00 | 158 |
| 2024-11-20 | $3.00 | $3.00 | 0 |
| 2024-11-19 | $3.00 | $3.00 | 6,208 |
| 2024-11-18 | $2.88 | $2.88 | 2,592 |
| 2024-11-15 | $3.00 | $3.00 | 13,442 |
| 2024-11-14 | $3.00 | $3.00 | 5,883 |
| 2024-11-13 | $2.88 | $2.88 | 1,433 |
| 2024-11-12 | $2.88 | $2.88 | 267 |
| 2024-11-11 | $3.00 | $3.00 | 0 |
| 2024-11-08 | $3.00 | $3.00 | 192 |
| 2024-11-07 | $2.88 | $2.88 | 0 |
| 2024-11-06 | $2.88 | $2.88 | 1,000 |
| 2024-11-05 | $2.88 | $2.88 | 4,617 |
| 2024-11-04 | $3.00 | $3.00 | 1,700 |
| 2024-11-01 | $2.88 | $2.88 | 250 |
| 2024-10-31 | $2.88 | $2.88 | 342 |
| 2024-10-30 | $2.88 | $2.88 | 2,542 |
| 2024-10-29 | $2.88 | $2.88 | 833 |
| 2024-10-28 | $3.00 | $3.00 | 1,017 |
| 2024-10-25 | $3.00 | $3.00 | 0 |
| 2024-10-24 | $3.00 | $3.00 | 558 |
| 2024-10-23 | $3.00 | $3.00 | 0 |
| 2024-10-22 | $3.00 | $3.00 | 1,042 |
| 2024-10-21 | $3.00 | $3.00 | 192 |
| 2024-10-18 | $3.12 | $3.12 | 10,000 |
| 2024-10-17 | $3.00 | $3.00 | 2,350 |
| 2024-10-16 | $3.00 | $3.00 | 358 |
| 2024-10-15 | $3.00 | $3.00 | 0 |
| 2024-10-14 | $3.00 | $3.00 | 1,942 |
| 2024-10-11 | $2.76 | $2.76 | 11,150 |
| 2024-10-10 | $2.76 | $2.76 | 4,292 |
| 2024-10-09 | $3.00 | $3.00 | 12,658 |
| 2024-10-08 | $3.00 | $3.00 | 5,458 |
| 2024-10-07 | $3.00 | $3.00 | 1,125 |
| 2024-10-04 | $2.88 | $2.88 | 3,267 |
| 2024-10-03 | $3.00 | $3.00 | 167 |
| 2024-10-02 | $3.00 | $3.00 | 2,733 |
| 2024-10-01 | $3.00 | $3.00 | 4,650 |
| 2024-09-30 | $2.88 | $2.88 | 4,217 |
| 2024-09-27 | $3.00 | $3.00 | 0 |
| 2024-09-26 | $3.00 | $3.00 | 5,433 |
| 2024-09-25 | $3.00 | $3.00 | 1,583 |
| 2024-09-24 | $3.00 | $3.00 | 3,792 |
| 2024-09-23 | $3.00 | $3.00 | 3,342 |
| 2024-09-20 | $3.00 | $3.00 | 19,442 |
| 2024-09-19 | $2.88 | $2.88 | 1,458 |
| 2024-09-18 | $3.00 | $3.00 | 1,700 |
| 2024-09-17 | $2.88 | $2.88 | 2,308 |
| 2024-09-16 | $2.88 | $2.88 | 15,650 |
| 2024-09-13 | $2.76 | $2.76 | 16,150 |
| 2024-09-12 | $2.76 | $2.76 | 11,192 |
| 2024-09-11 | $3.00 | $3.00 | 21,417 |
| 2024-09-10 | $2.64 | $2.64 | 18,650 |
| 2024-09-09 | $2.88 | $2.88 | 10,250 |
| 2024-09-06 | $2.88 | $2.88 | 20,183 |
| 2024-09-05 | $2.76 | $2.76 | 10,592 |
| 2024-09-04 | $3.12 | $3.12 | 13,625 |
| 2024-09-03 | $3.00 | $3.00 | 28,808 |
| 2024-08-30 | $3.36 | $3.36 | 4,400 |
| 2024-08-29 | $3.48 | $3.48 | 4,558 |
| 2024-08-28 | $3.48 | $3.48 | 0 |
| 2024-08-27 | $3.48 | $3.48 | 5,667 |
| 2024-08-26 | $3.36 | $3.36 | 992 |
| 2024-08-23 | $3.24 | $3.24 | 2,592 |
| 2024-08-22 | $3.48 | $3.48 | 0 |
| 2024-08-21 | $3.48 | $3.48 | 192 |
| 2024-08-20 | $3.48 | $3.48 | 1,667 |
| 2024-08-19 | $3.48 | $3.48 | 5,692 |
| 2024-08-16 | $3.48 | $3.48 | 567 |
| 2024-08-15 | $3.48 | $3.48 | 7,458 |
| 2024-08-14 | $3.60 | $3.60 | 5,308 |
| 2024-08-13 | $3.48 | $3.48 | 5,467 |
| 2024-08-12 | $3.48 | $3.48 | 5,083 |
| 2024-08-09 | $3.48 | $3.48 | 3,742 |
| 2024-08-08 | $3.48 | $3.48 | 8,333 |
| 2024-08-07 | $3.24 | $3.24 | 367 |
| 2024-08-06 | $3.12 | $3.12 | 10,383 |
| 2024-08-05 | $3.36 | $3.36 | 16,700 |
| 2024-08-02 | $3.60 | $3.60 | 42 |
| 2024-08-01 | $3.60 | $3.60 | 250 |
| 2024-07-31 | $3.60 | $3.60 | 4,692 |
| 2024-07-30 | $3.48 | $3.48 | 0 |
| 2024-07-29 | $3.48 | $3.48 | 5,675 |
| 2024-07-26 | $3.60 | $3.60 | 2,600 |
| 2024-07-25 | $3.48 | $3.48 | 12,992 |
| 2024-07-24 | $3.60 | $3.60 | 1,250 |
| 2024-07-23 | $3.60 | $3.60 | 625 |
| 2024-07-22 | $3.60 | $3.60 | 2,683 |
| 2024-07-19 | $3.60 | $3.60 | 33 |
| 2024-07-18 | $3.60 | $3.60 | 125 |
| 2024-07-17 | $3.60 | $3.60 | 8,100 |
| 2024-07-16 | $3.48 | $3.48 | 0 |
| 2024-07-15 | $3.48 | $3.48 | 3,442 |
| 2024-07-12 | $3.60 | $3.60 | 8,767 |
| 2024-07-11 | $3.60 | $3.60 | 2,542 |
| 2024-07-10 | $3.48 | $3.48 | 250 |
| 2024-07-09 | $3.36 | $3.36 | 3,950 |
| 2024-07-08 | $3.36 | $3.36 | 2,750 |
| 2024-07-05 | $3.48 | $3.48 | 2,983 |
| 2024-07-03 | $3.48 | $3.48 | 2,625 |
| 2024-07-02 | $3.48 | $3.48 | 958 |
| 2024-07-01 | $3.36 | $3.36 | 892 |
| 2024-06-28 | $3.36 | $3.36 | 742 |
| 2024-06-27 | $3.36 | $3.36 | 9,858 |
| 2024-06-26 | $3.36 | $3.36 | 6,250 |
| 2024-06-25 | $3.24 | $3.24 | 7,717 |
| 2024-06-24 | $3.12 | $3.12 | 0 |
| 2024-06-21 | $3.12 | $3.12 | 12,525 |
| 2024-06-20 | $3.24 | $3.24 | 5,525 |
| 2024-06-18 | $3.00 | $3.00 | 667 |
| 2024-06-17 | $2.88 | $2.88 | 12,558 |
| 2024-06-14 | $3.12 | $3.12 | 83 |
| 2024-06-13 | $2.88 | $2.88 | 0 |
| 2024-06-12 | $2.88 | $2.88 | 0 |
| 2024-06-11 | $2.88 | $2.88 | 4,475 |
| 2024-06-10 | $3.12 | $3.12 | 11,425 |
| 2024-06-07 | $3.24 | $3.24 | 208 |
| 2024-06-06 | $2.88 | $2.88 | 2,817 |
| 2024-06-05 | $2.88 | $2.88 | 208 |
| 2024-06-04 | $2.88 | $2.88 | 258 |
| 2024-06-03 | $2.88 | $2.88 | 708 |
| 2024-05-31 | $2.88 | $2.88 | 475 |
| 2024-05-30 | $2.76 | $2.76 | 0 |
| 2024-05-29 | $2.76 | $2.76 | 500 |
| 2024-05-28 | $2.76 | $2.76 | 8 |
| 2024-05-24 | $2.76 | $2.76 | 0 |
| 2024-05-23 | $2.76 | $2.76 | 2,142 |
| 2024-05-22 | $2.76 | $2.76 | 5,825 |
| 2024-05-21 | $2.40 | $2.40 | 858 |
| 2024-05-20 | $2.28 | $2.28 | 7,875 |
| 2024-05-17 | $2.40 | $2.40 | 417 |
| 2024-05-16 | $2.28 | $2.28 | 0 |
| 2024-05-15 | $2.28 | $2.28 | 1,708 |
| 2024-05-14 | $2.28 | $2.28 | 0 |
| 2024-05-13 | $2.28 | $2.28 | 4,058 |
| 2024-05-10 | $2.40 | $2.40 | 0 |
| 2024-05-09 | $2.40 | $2.40 | 1,875 |
| 2024-05-08 | $2.28 | $2.28 | 0 |
| 2024-05-07 | $2.28 | $2.28 | 14,975 |
| 2024-05-06 | $2.52 | $2.52 | 0 |
| 2024-05-03 | $2.52 | $2.52 | 0 |
| 2024-05-02 | $2.52 | $2.52 | 417 |
| 2024-05-01 | $2.64 | $2.64 | 0 |
| 2024-04-30 | $2.64 | $2.64 | 83 |
| 2024-04-29 | $2.64 | $2.64 | 22,875 |
| 2024-04-26 | $2.52 | $2.52 | 0 |
| 2024-04-25 | $2.52 | $2.52 | 13,800 |
| 2024-04-24 | $2.52 | $2.52 | 200 |
| 2024-04-23 | $2.40 | $2.40 | 4,042 |
| 2024-04-22 | $2.40 | $2.40 | 1,917 |
| 2024-04-19 | $2.28 | $2.28 | 25 |
| 2024-04-18 | $2.40 | $2.40 | 900 |
| 2024-04-17 | $2.40 | $2.40 | 4,825 |
| 2024-04-16 | $2.52 | $2.52 | 208 |
| 2024-04-15 | $2.64 | $2.64 | 800 |
| 2024-04-12 | $2.64 | $2.64 | 242 |
| 2024-04-11 | $2.52 | $2.52 | 1,542 |
| 2024-04-10 | $2.52 | $2.52 | 4,792 |
| 2024-04-09 | $2.40 | $2.40 | 29,633 |
| 2024-04-08 | $2.28 | $2.28 | 2,083 |
| 2024-04-05 | $2.28 | $2.28 | 33 |
| 2024-04-04 | $2.40 | $2.40 | 67 |
| 2024-04-03 | $2.28 | $2.28 | 8,333 |
| 2024-04-02 | $2.28 | $2.28 | 5,733 |
| 2024-04-01 | $2.28 | $2.28 | 583 |
| 2024-03-28 | $2.28 | $2.28 | 4,133 |
| 2024-03-27 | $2.28 | $2.28 | 0 |
| 2024-03-26 | $2.28 | $2.28 | 125 |
| 2024-03-25 | $2.28 | $2.28 | 75 |
| 2024-03-22 | $2.16 | $2.16 | 13,342 |
| 2024-03-21 | $2.28 | $2.28 | 2,308 |
| 2024-03-20 | $2.40 | $2.40 | 2,908 |
| 2024-03-19 | $2.16 | $2.16 | 0 |
| 2024-03-18 | $2.16 | $2.16 | 3,033 |
| 2024-03-15 | $2.16 | $2.16 | 3,167 |
| 2024-03-14 | $2.28 | $2.28 | 63,875 |
| 2024-03-13 | $2.40 | $2.40 | 0 |
| 2024-03-12 | $2.40 | $2.40 | 2,083 |
| 2024-03-11 | $2.28 | $2.28 | 7,783 |
| 2024-03-08 | $2.04 | $2.04 | 1,667 |
| 2024-03-07 | $2.04 | $2.04 | 8,333 |
| 2024-03-06 | $2.04 | $2.04 | 917 |
| 2024-03-05 | $2.04 | $2.04 | 0 |
| 2024-03-04 | $2.04 | $2.04 | 6,250 |
| 2024-03-01 | $2.16 | $2.16 | 2,083 |
| 2024-02-29 | $2.16 | $2.16 | 583 |
| 2024-02-28 | $2.16 | $2.16 | 0 |
| 2024-02-27 | $2.16 | $2.16 | 0 |
| 2024-02-26 | $2.16 | $2.16 | 200 |
| 2024-02-23 | $2.04 | $2.04 | 542 |
| 2024-02-22 | $2.28 | $2.28 | 0 |
| 2024-02-21 | $2.28 | $2.28 | 1,942 |
| 2024-02-20 | $2.28 | $2.28 | 10,158 |
| 2024-02-16 | $2.28 | $2.28 | 12,600 |
| 2024-02-15 | $2.04 | $2.04 | 4,658 |
| 2024-02-14 | $2.04 | $2.04 | 0 |
| 2024-02-13 | $2.04 | $2.04 | 1,292 |
| 2024-02-12 | $2.04 | $2.04 | 8,458 |
| 2024-02-09 | $2.16 | $2.16 | 0 |
| 2024-02-08 | $2.16 | $2.16 | 1,083 |
| 2024-02-07 | $2.16 | $2.16 | 42 |
| 2024-02-06 | $2.16 | $2.16 | 0 |
| 2024-02-05 | $2.16 | $2.16 | 0 |
| 2024-02-02 | $2.16 | $2.16 | 3,933 |
| 2024-02-01 | $2.16 | $2.16 | 0 |
| 2024-01-31 | $2.16 | $2.16 | 0 |
| 2024-01-30 | $2.16 | $2.16 | 0 |
| 2024-01-29 | $2.16 | $2.16 | 0 |
| 2024-01-26 | $2.16 | $2.16 | 167 |
| 2024-01-25 | $2.28 | $2.28 | 50 |
| 2024-01-24 | $2.28 | $2.28 | 0 |
| 2024-01-23 | $2.28 | $2.28 | 267 |
| 2024-01-22 | $2.16 | $2.16 | 1,217 |
| 2024-01-19 | $2.28 | $2.28 | 167 |
| 2024-01-18 | $2.16 | $2.16 | 125 |
| 2024-01-17 | $2.16 | $2.16 | 100 |
| 2024-01-16 | $2.16 | $2.16 | 350 |
| 2024-01-12 | $2.16 | $2.16 | 4,508 |
| 2024-01-11 | $2.28 | $2.28 | 142 |
| 2024-01-10 | $2.28 | $2.28 | 0 |
| 2024-01-09 | $2.28 | $2.28 | 0 |
| 2024-01-08 | $2.28 | $2.28 | 4,317 |
| 2024-01-05 | $2.28 | $2.28 | 0 |
| 2024-01-04 | $2.28 | $2.28 | 250 |
| 2024-01-03 | $2.16 | $2.16 | 858 |
| 2024-01-02 | $2.28 | $2.28 | 42 |