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
- 2009-02-13 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 | $4.80 | $7.63 | 10,100 |
| 2024-12-30 | $4.85 | $7.71 | 24,500 |
| 2024-12-27 | $5.00 | $7.95 | 7,700 |
| 2024-12-26 | $4.96 | $7.89 | 5,200 |
| 2024-12-24 | $5.04 | $8.01 | 17,500 |
| 2024-12-23 | $5.11 | $8.13 | 4,500 |
| 2024-12-20 | $4.95 | $7.87 | 26,000 |
| 2024-12-19 | $5.10 | $8.11 | 15,000 |
| 2024-12-18 | $5.11 | $8.13 | 16,300 |
| 2024-12-17 | $4.75 | $7.55 | 14,500 |
| 2024-12-16 | $4.97 | $7.90 | 18,200 |
| 2024-12-13 | $4.78 | $7.60 | 10,600 |
| 2024-12-12 | $5.22 | $8.30 | 7,600 |
| 2024-12-11 | $5.08 | $8.08 | 8,200 |
| 2024-12-10 | $5.03 | $8.00 | 8,600 |
| 2024-12-09 | $5.21 | $8.28 | 6,800 |
| 2024-12-06 | $5.10 | $8.11 | 10,200 |
| 2024-12-05 | $4.94 | $7.86 | 10,600 |
| 2024-12-04 | $5.09 | $8.09 | 5,700 |
| 2024-12-03 | $5.11 | $8.13 | 30,600 |
| 2024-12-02 | $5.20 | $8.27 | 18,800 |
| 2024-11-29 | $5.28 | $8.40 | 7,400 |
| 2024-11-27 | $4.89 | $7.78 | 9,400 |
| 2024-11-26 | $4.75 | $7.55 | 21,700 |
| 2024-11-25 | $4.92 | $7.82 | 16,600 |
| 2024-11-22 | $5.09 | $8.09 | 18,800 |
| 2024-11-21 | $5.17 | $8.22 | 4,800 |
| 2024-11-20 | $4.88 | $7.76 | 16,400 |
| 2024-11-19 | $4.92 | $7.82 | 44,700 |
| 2024-11-18 | $5.10 | $8.11 | 41,600 |
| 2024-11-15 | $5.08 | $8.08 | 6,800 |
| 2024-11-14 | $5.06 | $8.05 | 6,100 |
| 2024-11-13 | $4.89 | $7.78 | 3,000 |
| 2024-11-12 | $4.92 | $7.82 | 7,800 |
| 2024-11-11 | $4.99 | $7.93 | 7,600 |
| 2024-11-08 | $4.76 | $7.57 | 8,800 |
| 2024-11-07 | $5.06 | $8.05 | 7,800 |
| 2024-11-06 | $5.10 | $8.11 | 5,300 |
| 2024-11-05 | $5.03 | $8.00 | 12,300 |
| 2024-11-04 | $4.99 | $7.93 | 111,000 |
| 2024-11-01 | $4.84 | $7.70 | 4,400 |
| 2024-10-31 | $4.72 | $7.51 | 24,900 |
| 2024-10-30 | $4.58 | $7.28 | 6,100 |
| 2024-10-29 | $4.67 | $7.43 | 4,800 |
| 2024-10-28 | $4.65 | $7.39 | 16,200 |
| 2024-10-25 | $4.78 | $7.60 | 16,300 |
| 2024-10-24 | $4.67 | $7.43 | 14,200 |
| 2024-10-23 | $4.50 | $7.16 | 29,000 |
| 2024-10-22 | $4.43 | $7.04 | 25,900 |
| 2024-10-21 | $4.74 | $7.54 | 14,000 |
| 2024-10-18 | $4.39 | $6.98 | 6,500 |
| 2024-10-17 | $4.86 | $7.73 | 4,800 |
| 2024-10-16 | $4.30 | $6.84 | 3,000 |
| 2024-10-15 | $4.72 | $7.51 | 9,700 |
| 2024-10-14 | $4.75 | $7.55 | 11,000 |
| 2024-10-11 | $4.70 | $7.47 | 3,700 |
| 2024-10-10 | $4.74 | $7.54 | 1,400 |
| 2024-10-09 | $4.23 | $6.73 | 1,900 |
| 2024-10-08 | $4.74 | $7.54 | 2,400 |
| 2024-10-07 | $4.70 | $7.47 | 12,800 |
| 2024-10-04 | $4.34 | $6.90 | 11,000 |
| 2024-10-03 | $4.48 | $7.12 | 11,400 |
| 2024-10-02 | $4.55 | $7.24 | 18,700 |
| 2024-10-01 | $4.72 | $7.51 | 30,100 |
| 2024-09-30 | $4.29 | $6.82 | 7,200 |
| 2024-09-27 | $4.67 | $7.43 | 7,900 |
| 2024-09-26 | $4.34 | $6.90 | 4,300 |
| 2024-09-25 | $4.19 | $6.66 | 3,600 |
| 2024-09-24 | $4.64 | $7.38 | 24,100 |
| 2024-09-23 | $4.18 | $6.65 | 4,000 |
| 2024-09-20 | $4.68 | $7.44 | 34,000 |
| 2024-09-19 | $4.74 | $7.54 | 38,100 |
| 2024-09-18 | $4.74 | $7.54 | 1,600 |
| 2024-09-17 | $4.31 | $6.85 | 3,000 |
| 2024-09-16 | $4.15 | $6.60 | 12,400 |
| 2024-09-13 | $4.26 | $6.77 | 86,000 |
| 2024-09-12 | $4.53 | $7.20 | 21,200 |
| 2024-09-11 | $4.05 | $6.44 | 3,800 |
| 2024-09-10 | $4.20 | $6.68 | 9,700 |
| 2024-09-09 | $4.36 | $6.93 | 9,200 |
| 2024-09-06 | $4.15 | $6.60 | 2,800 |
| 2024-09-05 | $4.25 | $6.76 | 8,700 |
| 2024-09-04 | $4.26 | $6.77 | 11,700 |
| 2024-09-03 | $4.35 | $6.92 | 26,800 |
| 2024-08-30 | $4.40 | $7.00 | 9,200 |
| 2024-08-29 | $4.42 | $7.03 | 7,000 |
| 2024-08-28 | $4.12 | $6.55 | 3,200 |
| 2024-08-27 | $4.50 | $7.16 | 13,700 |
| 2024-08-26 | $4.24 | $6.74 | 10,000 |
| 2024-08-23 | $4.25 | $6.76 | 14,400 |
| 2024-08-22 | $4.20 | $6.68 | 2,900 |
| 2024-08-21 | $4.72 | $7.51 | 6,300 |
| 2024-08-20 | $4.62 | $7.35 | 6,500 |
| 2024-08-19 | $4.72 | $7.51 | 17,300 |
| 2024-08-16 | $4.21 | $6.69 | 4,400 |
| 2024-08-15 | $4.41 | $7.01 | 3,600 |
| 2024-08-14 | $4.42 | $7.03 | 14,700 |
| 2024-08-13 | $4.18 | $6.65 | 4,700 |
| 2024-08-12 | $4.08 | $6.49 | 22,800 |
| 2024-08-09 | $3.92 | $6.23 | 4,700 |
| 2024-08-08 | $4.30 | $6.84 | 5,300 |
| 2024-08-07 | $4.08 | $6.37 | 10,600 |
| 2024-08-06 | $3.86 | $6.02 | 27,700 |
| 2024-08-05 | $3.91 | $6.10 | 49,300 |
| 2024-08-02 | $4.35 | $6.79 | 36,800 |
| 2024-08-01 | $4.62 | $7.21 | 30,000 |
| 2024-07-31 | $4.51 | $7.04 | 19,000 |
| 2024-07-30 | $4.68 | $7.30 | 10,300 |
| 2024-07-29 | $4.56 | $7.12 | 117,500 |
| 2024-07-26 | $4.80 | $7.49 | 15,200 |
| 2024-07-25 | $4.39 | $6.85 | 4,800 |
| 2024-07-24 | $4.10 | $6.40 | 8,800 |
| 2024-07-23 | $4.16 | $6.49 | 11,400 |
| 2024-07-22 | $4.48 | $6.99 | 4,100 |
| 2024-07-19 | $4.16 | $6.49 | 4,200 |
| 2024-07-18 | $4.20 | $6.55 | 62,000 |
| 2024-07-17 | $4.19 | $6.54 | 6,700 |
| 2024-07-16 | $4.16 | $6.49 | 4,200 |
| 2024-07-15 | $4.40 | $6.87 | 223,400 |
| 2024-07-12 | $4.07 | $6.35 | 5,700 |
| 2024-07-11 | $4.02 | $6.27 | 7,200 |
| 2024-07-10 | $3.97 | $6.20 | 7,900 |
| 2024-07-09 | $3.96 | $6.18 | 6,800 |
| 2024-07-08 | $4.05 | $6.32 | 12,700 |
| 2024-07-05 | $4.02 | $6.27 | 3,900 |
| 2024-07-03 | $4.19 | $6.54 | 5,000 |
| 2024-07-02 | $3.96 | $6.18 | 75,300 |
| 2024-07-01 | $3.93 | $6.13 | 15,300 |
| 2024-06-28 | $4.00 | $6.24 | 24,300 |
| 2024-06-27 | $4.10 | $6.40 | 19,200 |
| 2024-06-26 | $4.13 | $6.44 | 3,900 |
| 2024-06-25 | $4.05 | $6.32 | 52,600 |
| 2024-06-24 | $4.07 | $6.35 | 4,860,000 |
| 2024-06-21 | $4.22 | $6.59 | 4,770,800 |
| 2024-06-20 | $3.86 | $6.02 | 0 |
| 2024-06-18 | $3.86 | $6.02 | 0 |
| 2024-06-17 | $3.86 | $6.02 | 0 |
| 2024-06-14 | $3.86 | $6.02 | 37,300 |
| 2024-06-13 | $3.65 | $5.70 | 3,200 |
| 2024-06-12 | $3.90 | $6.09 | 400 |
| 2024-06-11 | $3.76 | $5.87 | 0 |
| 2024-06-10 | $3.76 | $5.87 | 200 |
| 2024-06-07 | $3.86 | $6.02 | 0 |
| 2024-06-06 | $3.86 | $6.02 | 200 |
| 2024-06-05 | $3.91 | $6.10 | 22,200 |
| 2024-06-04 | $3.91 | $6.10 | 5,100 |
| 2024-06-03 | $3.91 | $6.10 | 200 |
| 2024-05-31 | $3.96 | $6.18 | 300 |
| 2024-05-30 | $3.89 | $6.07 | 0 |
| 2024-05-29 | $3.89 | $6.07 | 100 |
| 2024-05-28 | $3.89 | $6.07 | 100 |
| 2024-05-24 | $3.89 | $6.07 | 200 |
| 2024-05-23 | $3.89 | $6.07 | 1,900 |
| 2024-05-22 | $3.96 | $6.18 | 0 |
| 2024-05-21 | $3.96 | $6.18 | 1,400 |
| 2024-05-20 | $4.06 | $6.34 | 500 |
| 2024-05-17 | $3.96 | $6.18 | 1,200 |
| 2024-05-16 | $4.01 | $6.26 | 0 |
| 2024-05-15 | $4.01 | $6.26 | 400 |
| 2024-05-14 | $4.05 | $6.32 | 1,900 |
| 2024-05-13 | $3.97 | $6.20 | 15,300 |
| 2024-05-10 | $3.76 | $5.87 | 264,000 |
| 2024-05-09 | $3.81 | $5.95 | 100,000 |
| 2024-05-08 | $3.81 | $5.95 | 200 |
| 2024-05-07 | $4.06 | $6.34 | 3,600 |
| 2024-05-06 | $3.50 | $5.46 | 0 |
| 2024-05-03 | $3.50 | $5.46 | 2,200 |
| 2024-05-02 | $3.60 | $5.62 | 14,000 |
| 2024-05-01 | $3.60 | $5.62 | 0 |
| 2024-04-30 | $3.60 | $5.62 | 0 |
| 2024-04-29 | $3.60 | $5.62 | 0 |
| 2024-04-26 | $3.60 | $5.62 | 6,000 |
| 2024-04-25 | $3.60 | $5.62 | 15,800 |
| 2024-04-24 | $3.52 | $5.49 | 0 |
| 2024-04-23 | $3.52 | $5.49 | 4,000 |
| 2024-04-22 | $3.36 | $5.24 | 400 |
| 2024-04-19 | $3.26 | $5.09 | 13,600 |
| 2024-04-18 | $3.26 | $5.09 | 400 |
| 2024-04-17 | $3.41 | $5.32 | 0 |
| 2024-04-16 | $3.41 | $5.32 | 0 |
| 2024-04-15 | $3.41 | $5.32 | 100 |
| 2024-04-12 | $3.41 | $5.32 | 4,000 |
| 2024-04-11 | $3.50 | $5.46 | 0 |
| 2024-04-10 | $3.50 | $5.46 | 10,000 |
| 2024-04-09 | $3.41 | $5.32 | 0 |
| 2024-04-08 | $3.41 | $5.32 | 0 |
| 2024-04-05 | $3.41 | $5.32 | 100 |
| 2024-04-04 | $3.56 | $5.56 | 1,300 |
| 2024-04-03 | $3.36 | $5.24 | 0 |
| 2024-04-02 | $3.36 | $5.24 | 0 |
| 2024-04-01 | $3.36 | $5.24 | 0 |
| 2024-03-28 | $3.36 | $5.24 | 100 |
| 2024-03-27 | $3.20 | $4.99 | 900 |
| 2024-03-26 | $3.09 | $4.82 | 0 |
| 2024-03-25 | $3.09 | $4.82 | 300 |
| 2024-03-22 | $3.11 | $4.85 | 3,700 |
| 2024-03-21 | $3.11 | $4.85 | 1,900 |
| 2024-03-20 | $2.88 | $4.49 | 8,500 |
| 2024-03-19 | $2.80 | $4.37 | 0 |
| 2024-03-18 | $2.80 | $4.37 | 15,700 |
| 2024-03-15 | $3.08 | $4.81 | 500 |
| 2024-03-14 | $3.15 | $4.92 | 4,000 |
| 2024-03-13 | $3.00 | $4.45 | 600 |
| 2024-03-12 | $3.13 | $4.65 | 17,100 |
| 2024-03-11 | $3.13 | $4.65 | 0 |
| 2024-03-08 | $3.13 | $4.65 | 2,200 |
| 2024-03-07 | $3.13 | $4.65 | 0 |
| 2024-03-06 | $3.13 | $4.65 | 0 |
| 2024-03-05 | $3.13 | $4.65 | 300 |
| 2024-03-04 | $3.21 | $4.76 | 9,800 |
| 2024-03-01 | $3.00 | $4.45 | 0 |
| 2024-02-29 | $3.00 | $4.45 | 11,200 |
| 2024-02-28 | $2.93 | $4.35 | 0 |
| 2024-02-27 | $2.93 | $4.35 | 100 |
| 2024-02-26 | $2.79 | $4.14 | 0 |
| 2024-02-23 | $2.79 | $4.14 | 0 |
| 2024-02-22 | $2.79 | $4.14 | 4,200 |
| 2024-02-21 | $2.79 | $4.14 | 0 |
| 2024-02-20 | $2.79 | $4.14 | 0 |
| 2024-02-16 | $2.79 | $4.14 | 2,000 |
| 2024-02-15 | $2.74 | $4.07 | 0 |
| 2024-02-14 | $2.74 | $4.07 | 8,700 |
| 2024-02-13 | $2.62 | $3.89 | 0 |
| 2024-02-12 | $2.62 | $3.89 | 4,300 |
| 2024-02-09 | $2.65 | $3.93 | 1,200 |
| 2024-02-08 | $2.72 | $4.04 | 3,500 |
| 2024-02-07 | $2.75 | $4.08 | 4,000 |
| 2024-02-06 | $2.68 | $3.98 | 0 |
| 2024-02-05 | $2.68 | $3.98 | 0 |
| 2024-02-02 | $2.68 | $3.98 | 0 |
| 2024-02-01 | $2.68 | $3.98 | 700 |
| 2024-01-31 | $2.77 | $4.11 | 700 |
| 2024-01-30 | $2.78 | $4.13 | 9,900 |
| 2024-01-29 | $2.85 | $4.23 | 0 |
| 2024-01-26 | $2.85 | $4.23 | 300 |
| 2024-01-25 | $2.77 | $4.11 | 1,800 |
| 2024-01-24 | $2.73 | $4.05 | 0 |
| 2024-01-23 | $2.73 | $4.05 | 24,600 |
| 2024-01-22 | $2.71 | $4.02 | 13,800 |
| 2024-01-19 | $2.74 | $4.07 | 4,900 |
| 2024-01-18 | $2.63 | $3.90 | 3,500 |
| 2024-01-17 | $2.60 | $3.86 | 100 |
| 2024-01-16 | $2.64 | $3.92 | 36,800 |
| 2024-01-12 | $2.67 | $3.96 | 0 |
| 2024-01-11 | $2.67 | $3.96 | 3,800 |
| 2024-01-10 | $2.93 | $4.35 | 0 |
| 2024-01-09 | $2.93 | $4.35 | 0 |
| 2024-01-08 | $2.93 | $4.35 | 5,200 |
| 2024-01-05 | $2.81 | $4.17 | 1,700 |
| 2024-01-04 | $2.67 | $3.96 | 2,800 |
| 2024-01-03 | $2.78 | $4.13 | 0 |
| 2024-01-02 | $2.78 | $4.13 | 7,300 |