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
- 2015-07-29 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 | $2.00 | $2.00 | 0 |
| 2024-12-30 | $2.00 | $2.00 | 0 |
| 2024-12-27 | $2.00 | $2.00 | 0 |
| 2024-12-26 | $2.00 | $2.00 | 0 |
| 2024-12-24 | $2.00 | $2.00 | 10,000 |
| 2024-12-23 | $1.99 | $1.99 | 0 |
| 2024-12-20 | $1.99 | $1.99 | 5,000 |
| 2024-12-19 | $2.20 | $2.20 | 0 |
| 2024-12-18 | $2.20 | $2.20 | 0 |
| 2024-12-17 | $2.20 | $2.20 | 0 |
| 2024-12-16 | $2.20 | $2.20 | 3,200 |
| 2024-12-13 | $2.15 | $2.15 | 0 |
| 2024-12-12 | $2.15 | $2.15 | 0 |
| 2024-12-11 | $2.15 | $2.15 | 0 |
| 2024-12-10 | $2.15 | $2.15 | 0 |
| 2024-12-09 | $2.15 | $2.15 | 500 |
| 2024-12-06 | $2.10 | $2.10 | 28,200 |
| 2024-12-05 | $2.14 | $2.14 | 200 |
| 2024-12-04 | $2.13 | $2.13 | 0 |
| 2024-12-03 | $2.13 | $2.13 | 0 |
| 2024-12-02 | $2.13 | $2.13 | 100 |
| 2024-11-29 | $2.12 | $2.12 | 200 |
| 2024-11-27 | $2.02 | $2.02 | 0 |
| 2024-11-26 | $2.02 | $2.02 | 5,000 |
| 2024-11-25 | $2.10 | $2.10 | 0 |
| 2024-11-22 | $2.10 | $2.10 | 0 |
| 2024-11-21 | $2.10 | $2.10 | 5,300 |
| 2024-11-20 | $2.12 | $2.12 | 0 |
| 2024-11-19 | $2.12 | $2.12 | 0 |
| 2024-11-18 | $2.12 | $2.12 | 0 |
| 2024-11-15 | $2.12 | $2.12 | 10,100 |
| 2024-11-14 | $2.13 | $2.13 | 65,400 |
| 2024-11-13 | $2.13 | $2.13 | 0 |
| 2024-11-12 | $2.13 | $2.13 | 0 |
| 2024-11-11 | $2.13 | $2.13 | 30,000 |
| 2024-11-08 | $2.02 | $2.02 | 3,000 |
| 2024-11-07 | $1.96 | $1.96 | 30,000 |
| 2024-11-06 | $1.99 | $1.99 | 0 |
| 2024-11-05 | $1.99 | $1.99 | 0 |
| 2024-11-04 | $1.99 | $1.99 | 0 |
| 2024-11-01 | $1.99 | $1.99 | 0 |
| 2024-10-31 | $1.99 | $1.99 | 0 |
| 2024-10-30 | $1.99 | $1.99 | 0 |
| 2024-10-29 | $1.99 | $1.99 | 0 |
| 2024-10-28 | $1.99 | $1.99 | 200 |
| 2024-10-25 | $1.92 | $1.92 | 1,500 |
| 2024-10-24 | $1.92 | $1.92 | 0 |
| 2024-10-23 | $1.92 | $1.92 | 0 |
| 2024-10-22 | $1.92 | $1.92 | 0 |
| 2024-10-21 | $1.92 | $1.92 | 40,000 |
| 2024-10-18 | $1.90 | $1.90 | 0 |
| 2024-10-17 | $1.90 | $1.90 | 0 |
| 2024-10-16 | $1.90 | $1.90 | 20,000 |
| 2024-10-15 | $1.90 | $1.90 | 21,100 |
| 2024-10-14 | $1.90 | $1.90 | 20,000 |
| 2024-10-11 | $1.91 | $1.91 | 0 |
| 2024-10-10 | $1.91 | $1.91 | 0 |
| 2024-10-09 | $1.91 | $1.91 | 0 |
| 2024-10-08 | $1.91 | $1.91 | 0 |
| 2024-10-07 | $1.91 | $1.91 | 7,000 |
| 2024-10-04 | $1.81 | $1.81 | 0 |
| 2024-10-03 | $1.81 | $1.81 | 0 |
| 2024-10-02 | $1.81 | $1.81 | 0 |
| 2024-10-01 | $1.81 | $1.81 | 5,000 |
| 2024-09-30 | $2.10 | $2.10 | 0 |
| 2024-09-27 | $2.10 | $2.10 | 10,000 |
| 2024-09-26 | $1.90 | $1.90 | 0 |
| 2024-09-25 | $1.90 | $1.90 | 0 |
| 2024-09-24 | $1.90 | $1.90 | 0 |
| 2024-09-23 | $1.90 | $1.90 | 0 |
| 2024-09-20 | $1.90 | $1.90 | 0 |
| 2024-09-19 | $1.90 | $1.90 | 0 |
| 2024-09-18 | $1.90 | $1.90 | 0 |
| 2024-09-17 | $1.90 | $1.90 | 0 |
| 2024-09-16 | $1.90 | $1.90 | 0 |
| 2024-09-13 | $1.90 | $1.90 | 0 |
| 2024-09-12 | $1.90 | $1.90 | 0 |
| 2024-09-11 | $1.90 | $1.90 | 400 |
| 2024-09-10 | $1.95 | $1.95 | 100 |
| 2024-09-09 | $1.95 | $1.95 | 17,000 |
| 2024-09-06 | $2.07 | $2.07 | 0 |
| 2024-09-05 | $2.07 | $2.07 | 5,000 |
| 2024-09-04 | $2.09 | $2.09 | 0 |
| 2024-09-03 | $2.09 | $2.09 | 0 |
| 2024-08-30 | $2.09 | $2.09 | 300 |
| 2024-08-29 | $2.20 | $2.20 | 0 |
| 2024-08-28 | $2.20 | $2.20 | 0 |
| 2024-08-27 | $2.20 | $2.20 | 17,600 |
| 2024-08-26 | $2.13 | $2.13 | 0 |
| 2024-08-23 | $2.13 | $2.13 | 0 |
| 2024-08-22 | $2.13 | $2.13 | 0 |
| 2024-08-21 | $2.13 | $2.13 | 0 |
| 2024-08-20 | $2.13 | $2.13 | 0 |
| 2024-08-19 | $2.13 | $2.13 | 0 |
| 2024-08-16 | $2.13 | $2.13 | 0 |
| 2024-08-15 | $2.13 | $2.13 | 0 |
| 2024-08-14 | $2.13 | $2.13 | 0 |
| 2024-08-13 | $2.13 | $2.13 | 0 |
| 2024-08-12 | $2.13 | $2.13 | 0 |
| 2024-08-09 | $2.13 | $2.13 | 52,700 |
| 2024-08-08 | $2.10 | $2.10 | 20,000 |
| 2024-08-07 | $2.10 | $2.10 | 28,500 |
| 2024-08-06 | $2.10 | $2.10 | 0 |
| 2024-08-05 | $2.10 | $2.10 | 0 |
| 2024-08-02 | $2.10 | $2.10 | 900 |
| 2024-08-01 | $2.12 | $2.12 | 400 |
| 2024-07-31 | $2.15 | $2.15 | 0 |
| 2024-07-30 | $2.15 | $2.15 | 176,300 |
| 2024-07-29 | $2.15 | $2.15 | 600 |
| 2024-07-26 | $2.19 | $2.19 | 28,700 |
| 2024-07-25 | $2.18 | $2.18 | 4,800 |
| 2024-07-24 | $2.22 | $2.22 | 100 |
| 2024-07-23 | $2.22 | $2.22 | 100 |
| 2024-07-22 | $2.18 | $2.18 | 0 |
| 2024-07-19 | $2.18 | $2.18 | 1,600 |
| 2024-07-18 | $2.18 | $2.18 | 0 |
| 2024-07-17 | $2.18 | $2.18 | 12,000 |
| 2024-07-16 | $2.18 | $2.18 | 0 |
| 2024-07-15 | $2.18 | $2.18 | 108,000 |
| 2024-07-12 | $2.30 | $2.30 | 800 |
| 2024-07-11 | $2.28 | $2.28 | 6,200 |
| 2024-07-10 | $2.31 | $2.31 | 0 |
| 2024-07-09 | $2.31 | $2.31 | 1,100 |
| 2024-07-08 | $2.32 | $2.32 | 0 |
| 2024-07-05 | $2.32 | $2.32 | 263,900 |
| 2024-07-03 | $2.26 | $2.26 | 3,200 |
| 2024-07-02 | $2.28 | $2.28 | 131,000 |
| 2024-07-01 | $2.35 | $2.35 | 0 |
| 2024-06-28 | $2.35 | $2.35 | 0 |
| 2024-06-27 | $2.35 | $2.35 | 0 |
| 2024-06-26 | $2.35 | $2.35 | 10,000 |
| 2024-06-25 | $2.56 | $2.56 | 0 |
| 2024-06-24 | $2.56 | $2.56 | 100 |
| 2024-06-21 | $2.57 | $2.57 | 0 |
| 2024-06-20 | $2.57 | $2.57 | 6,000 |
| 2024-06-18 | $2.63 | $2.63 | 1,200 |
| 2024-06-17 | $2.71 | $2.71 | 5,200 |
| 2024-06-14 | $2.77 | $2.77 | 0 |
| 2024-06-13 | $2.77 | $2.77 | 1,200 |
| 2024-06-12 | $2.88 | $2.88 | 0 |
| 2024-06-11 | $2.88 | $2.88 | 5,800 |
| 2024-06-10 | $2.76 | $2.76 | 0 |
| 2024-06-07 | $2.76 | $2.76 | 200 |
| 2024-06-06 | $2.95 | $2.95 | 0 |
| 2024-06-05 | $2.95 | $2.95 | 0 |
| 2024-06-04 | $2.95 | $2.95 | 700 |
| 2024-06-03 | $2.90 | $2.90 | 0 |
| 2024-05-31 | $2.90 | $2.90 | 0 |
| 2024-05-30 | $2.90 | $2.90 | 22,800 |
| 2024-05-29 | $2.90 | $2.90 | 30,800 |
| 2024-05-28 | $2.85 | $2.85 | 53,400 |
| 2024-05-24 | $2.86 | $2.86 | 57,000 |
| 2024-05-23 | $2.80 | $2.80 | 55,100 |
| 2024-05-22 | $2.85 | $2.85 | 50,000 |
| 2024-05-21 | $2.85 | $2.85 | 50,000 |
| 2024-05-20 | $2.88 | $2.88 | 171,100 |
| 2024-05-17 | $2.83 | $2.83 | 25,300 |
| 2024-05-16 | $2.70 | $2.70 | 50,000 |
| 2024-05-15 | $2.80 | $2.80 | 2,000 |
| 2024-05-14 | $2.70 | $2.70 | 0 |
| 2024-05-13 | $2.70 | $2.70 | 50,000 |
| 2024-05-10 | $2.76 | $2.76 | 0 |
| 2024-05-09 | $2.76 | $2.76 | 152,600 |
| 2024-05-08 | $2.75 | $2.75 | 0 |
| 2024-05-07 | $2.75 | $2.75 | 51,200 |
| 2024-05-06 | $2.75 | $2.75 | 50,200 |
| 2024-05-03 | $2.75 | $2.75 | 300 |
| 2024-05-02 | $2.70 | $2.70 | 0 |
| 2024-05-01 | $2.70 | $2.70 | 300 |
| 2024-04-30 | $2.70 | $2.70 | 0 |
| 2024-04-29 | $2.70 | $2.70 | 0 |
| 2024-04-26 | $2.70 | $2.70 | 77,800 |
| 2024-04-25 | $2.68 | $2.68 | 50,000 |
| 2024-04-24 | $2.64 | $2.64 | 0 |
| 2024-04-23 | $2.64 | $2.64 | 900 |
| 2024-04-22 | $2.61 | $2.61 | 4,100 |
| 2024-04-19 | $2.55 | $2.55 | 4,200 |
| 2024-04-18 | $2.78 | $2.78 | 0 |
| 2024-04-17 | $2.78 | $2.78 | 0 |
| 2024-04-16 | $2.78 | $2.78 | 0 |
| 2024-04-15 | $2.78 | $2.78 | 100 |
| 2024-04-12 | $2.78 | $2.78 | 0 |
| 2024-04-11 | $2.78 | $2.78 | 600 |
| 2024-04-10 | $2.66 | $2.66 | 35,100 |
| 2024-04-09 | $2.66 | $2.66 | 400 |
| 2024-04-08 | $2.82 | $2.82 | 0 |
| 2024-04-05 | $2.82 | $2.82 | 0 |
| 2024-04-04 | $2.82 | $2.82 | 0 |
| 2024-04-03 | $2.82 | $2.82 | 0 |
| 2024-04-02 | $2.82 | $2.82 | 400 |
| 2024-04-01 | $2.82 | $2.82 | 0 |
| 2024-03-28 | $2.82 | $2.82 | 52,600 |
| 2024-03-27 | $2.85 | $2.85 | 0 |
| 2024-03-26 | $2.85 | $2.85 | 50,100 |
| 2024-03-25 | $2.84 | $2.84 | 100,000 |
| 2024-03-22 | $2.64 | $2.64 | 50,000 |
| 2024-03-21 | $2.71 | $2.71 | 200 |
| 2024-03-20 | $2.55 | $2.55 | 0 |
| 2024-03-19 | $2.55 | $2.55 | 0 |
| 2024-03-18 | $2.55 | $2.55 | 0 |
| 2024-03-15 | $2.55 | $2.55 | 0 |
| 2024-03-14 | $2.55 | $2.55 | 0 |
| 2024-03-13 | $2.55 | $2.55 | 0 |
| 2024-03-12 | $2.55 | $2.55 | 49,900 |
| 2024-03-11 | $2.46 | $2.46 | 800 |
| 2024-03-08 | $2.50 | $2.50 | 0 |
| 2024-03-07 | $2.50 | $2.50 | 0 |
| 2024-03-06 | $2.50 | $2.50 | 1,100 |
| 2024-03-05 | $2.38 | $2.38 | 99,800 |
| 2024-03-04 | $2.47 | $2.47 | 50,200 |
| 2024-03-01 | $2.55 | $2.55 | 100 |
| 2024-02-29 | $2.47 | $2.47 | 5,000 |
| 2024-02-28 | $2.64 | $2.64 | 0 |
| 2024-02-27 | $2.64 | $2.64 | 80,000 |
| 2024-02-26 | $2.67 | $2.67 | 200 |
| 2024-02-23 | $2.65 | $2.65 | 610,300 |
| 2024-02-22 | $2.31 | $2.31 | 0 |
| 2024-02-21 | $2.31 | $2.31 | 0 |
| 2024-02-20 | $2.31 | $2.31 | 0 |
| 2024-02-16 | $2.31 | $2.31 | 50,000 |
| 2024-02-15 | $2.30 | $2.30 | 0 |
| 2024-02-14 | $2.30 | $2.30 | 100 |
| 2024-02-13 | $2.31 | $2.31 | 3,000 |
| 2024-02-12 | $2.45 | $2.45 | 0 |
| 2024-02-09 | $2.45 | $2.45 | 100 |
| 2024-02-08 | $2.34 | $2.34 | 0 |
| 2024-02-07 | $2.34 | $2.34 | 2,600 |
| 2024-02-06 | $2.40 | $2.40 | 13,200 |
| 2024-02-05 | $2.42 | $2.42 | 700 |
| 2024-02-02 | $2.40 | $2.40 | 500 |
| 2024-02-01 | $2.42 | $2.42 | 94,600 |
| 2024-01-31 | $2.43 | $2.43 | 1,700 |
| 2024-01-30 | $2.51 | $2.51 | 0 |
| 2024-01-29 | $2.51 | $2.51 | 1,500 |
| 2024-01-26 | $2.55 | $2.55 | 700 |
| 2024-01-25 | $2.62 | $2.62 | 900 |
| 2024-01-24 | $2.85 | $2.85 | 500 |
| 2024-01-23 | $2.52 | $2.52 | 0 |
| 2024-01-22 | $2.52 | $2.52 | 1,000 |
| 2024-01-19 | $2.47 | $2.47 | 5,900 |
| 2024-01-18 | $2.38 | $2.38 | 0 |
| 2024-01-17 | $2.38 | $2.38 | 0 |
| 2024-01-16 | $2.38 | $2.38 | 1,000 |
| 2024-01-12 | $2.32 | $2.32 | 0 |
| 2024-01-11 | $2.32 | $2.32 | 39,600 |
| 2024-01-10 | $2.53 | $2.53 | 10,000 |
| 2024-01-09 | $2.69 | $2.69 | 0 |
| 2024-01-08 | $2.69 | $2.69 | 61,100 |
| 2024-01-05 | $2.59 | $2.59 | 46,800 |
| 2024-01-04 | $2.52 | $2.52 | 0 |
| 2024-01-03 | $2.52 | $2.52 | 700 |
| 2024-01-02 | $2.40 | $2.40 | 30,900 |