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
- 2015-03-23 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 | $1.77 | $1.77 | 1,435 |
| 2024-12-30 | $1.82 | $1.82 | 15,569 |
| 2024-12-27 | $1.56 | $1.56 | 5,900 |
| 2024-12-26 | $1.56 | $1.56 | 13,504 |
| 2024-12-24 | $1.56 | $1.56 | 5,908 |
| 2024-12-23 | $1.56 | $1.56 | 27,317 |
| 2024-12-20 | $2.08 | $2.08 | 5,329 |
| 2024-12-19 | $2.18 | $2.18 | 13,412 |
| 2024-12-18 | $1.82 | $1.82 | 3,390 |
| 2024-12-17 | $1.98 | $1.98 | 21 |
| 2024-12-16 | $1.98 | $1.98 | 96 |
| 2024-12-13 | $2.08 | $2.08 | 9,837 |
| 2024-12-12 | $2.34 | $2.34 | 737 |
| 2024-12-11 | $2.60 | $2.60 | 5,269 |
| 2024-12-10 | $3.07 | $3.07 | 8,958 |
| 2024-12-09 | $2.34 | $2.34 | 567 |
| 2024-12-06 | $2.60 | $2.60 | 190 |
| 2024-12-05 | $2.29 | $2.29 | 1,610 |
| 2024-12-04 | $1.92 | $1.92 | 9,837 |
| 2024-12-03 | $1.82 | $1.82 | 6,471 |
| 2024-12-02 | $1.66 | $1.66 | 7,052 |
| 2024-11-29 | $1.56 | $1.56 | 2,302 |
| 2024-11-27 | $1.46 | $1.46 | 4,294 |
| 2024-11-26 | $1.46 | $1.46 | 3,615 |
| 2024-11-25 | $1.56 | $1.56 | 12,781 |
| 2024-11-22 | $1.56 | $1.56 | 28,298 |
| 2024-11-21 | $1.92 | $1.92 | 890 |
| 2024-11-20 | $1.82 | $1.82 | 4,063 |
| 2024-11-19 | $1.87 | $1.87 | 1,419 |
| 2024-11-18 | $2.08 | $2.08 | 2,473 |
| 2024-11-15 | $2.34 | $2.34 | 3,642 |
| 2024-11-14 | $2.29 | $2.29 | 244 |
| 2024-11-13 | $2.39 | $2.39 | 173 |
| 2024-11-12 | $2.60 | $2.60 | 431 |
| 2024-11-11 | $2.70 | $2.70 | 569 |
| 2024-11-08 | $2.60 | $2.60 | 4,590 |
| 2024-11-07 | $2.44 | $2.44 | 3,706 |
| 2024-11-06 | $2.29 | $2.29 | 2,629 |
| 2024-11-05 | $2.29 | $2.29 | 6 |
| 2024-11-04 | $2.29 | $2.29 | 192 |
| 2024-11-01 | $2.08 | $2.08 | 9,523 |
| 2024-10-31 | $2.08 | $2.08 | 98 |
| 2024-10-30 | $2.08 | $2.08 | 3,362 |
| 2024-10-29 | $2.08 | $2.08 | 1,158 |
| 2024-10-28 | $2.03 | $2.03 | 481 |
| 2024-10-25 | $1.87 | $1.87 | 177 |
| 2024-10-24 | $1.92 | $1.92 | 0 |
| 2024-10-23 | $1.92 | $1.92 | 0 |
| 2024-10-22 | $1.92 | $1.92 | 38 |
| 2024-10-21 | $1.87 | $1.87 | 112 |
| 2024-10-18 | $1.98 | $1.98 | 48 |
| 2024-10-17 | $2.08 | $2.08 | 9,812 |
| 2024-10-16 | $2.08 | $2.08 | 42 |
| 2024-10-15 | $2.03 | $2.03 | 31 |
| 2024-10-14 | $2.29 | $2.29 | 692 |
| 2024-10-11 | $2.03 | $2.03 | 0 |
| 2024-10-10 | $2.03 | $2.03 | 0 |
| 2024-10-09 | $2.03 | $2.03 | 48 |
| 2024-10-08 | $1.98 | $1.98 | 12 |
| 2024-10-07 | $2.29 | $2.29 | 42 |
| 2024-10-04 | $1.72 | $1.72 | 0 |
| 2024-10-03 | $1.72 | $1.72 | 3,002 |
| 2024-10-02 | $1.56 | $1.56 | 12,573 |
| 2024-10-01 | $1.77 | $1.77 | 3,725 |
| 2024-09-30 | $2.24 | $2.24 | 40 |
| 2024-09-27 | $2.08 | $2.08 | 11,250 |
| 2024-09-26 | $2.55 | $2.55 | 4 |
| 2024-09-25 | $2.55 | $2.55 | 279 |
| 2024-09-24 | $1.66 | $1.66 | 3,860 |
| 2024-09-23 | $2.60 | $2.60 | 87 |
| 2024-09-20 | $2.60 | $2.60 | 883 |
| 2024-09-19 | $2.18 | $2.18 | 0 |
| 2024-09-18 | $2.18 | $2.18 | 310 |
| 2024-09-17 | $1.66 | $1.66 | 0 |
| 2024-09-16 | $1.66 | $1.66 | 348 |
| 2024-09-13 | $2.81 | $2.81 | 6 |
| 2024-09-12 | $2.34 | $2.34 | 0 |
| 2024-09-11 | $2.34 | $2.34 | 4,831 |
| 2024-09-10 | $2.34 | $2.34 | 0 |
| 2024-09-09 | $2.34 | $2.34 | 752 |
| 2024-09-06 | $2.50 | $2.50 | 115 |
| 2024-09-05 | $2.81 | $2.81 | 0 |
| 2024-09-04 | $2.81 | $2.81 | 962 |
| 2024-09-03 | $2.34 | $2.34 | 0 |
| 2024-08-30 | $2.34 | $2.34 | 0 |
| 2024-08-29 | $2.34 | $2.34 | 12 |
| 2024-08-28 | $2.55 | $2.55 | 0 |
| 2024-08-27 | $2.55 | $2.55 | 0 |
| 2024-08-26 | $2.55 | $2.55 | 12 |
| 2024-08-23 | $2.60 | $2.60 | 0 |
| 2024-08-22 | $2.60 | $2.60 | 0 |
| 2024-08-21 | $2.60 | $2.60 | 612 |
| 2024-08-20 | $2.60 | $2.60 | 1,163 |
| 2024-08-19 | $3.12 | $3.12 | 3,492 |
| 2024-08-16 | $2.34 | $2.34 | 0 |
| 2024-08-15 | $2.34 | $2.34 | 0 |
| 2024-08-14 | $2.34 | $2.34 | 67 |
| 2024-08-13 | $2.70 | $2.70 | 15 |
| 2024-08-12 | $2.55 | $2.55 | 46 |
| 2024-08-09 | $2.70 | $2.70 | 2 |
| 2024-08-08 | $2.86 | $2.86 | 0 |
| 2024-08-07 | $2.86 | $2.86 | 2,358 |
| 2024-08-06 | $2.29 | $2.29 | 962 |
| 2024-08-05 | $2.29 | $2.29 | 106 |
| 2024-08-02 | $2.08 | $2.08 | 0 |
| 2024-08-01 | $2.08 | $2.08 | 0 |
| 2024-07-31 | $2.08 | $2.08 | 498 |
| 2024-07-30 | $2.08 | $2.08 | 0 |
| 2024-07-29 | $2.08 | $2.08 | 1,635 |
| 2024-07-26 | $2.60 | $2.60 | 0 |
| 2024-07-25 | $2.60 | $2.60 | 0 |
| 2024-07-24 | $2.60 | $2.60 | 0 |
| 2024-07-23 | $2.60 | $2.60 | 300 |
| 2024-07-22 | $2.34 | $2.34 | 37 |
| 2024-07-19 | $2.34 | $2.34 | 8 |
| 2024-07-18 | $1.87 | $1.87 | 0 |
| 2024-07-17 | $1.87 | $1.87 | 135 |
| 2024-07-16 | $1.87 | $1.87 | 1,856 |
| 2024-07-15 | $2.34 | $2.34 | 0 |
| 2024-07-12 | $2.34 | $2.34 | 44 |
| 2024-07-11 | $2.34 | $2.34 | 950 |
| 2024-07-10 | $1.82 | $1.82 | 0 |
| 2024-07-09 | $1.82 | $1.82 | 0 |
| 2024-07-08 | $1.82 | $1.82 | 25 |
| 2024-07-05 | $2.34 | $2.34 | 0 |
| 2024-07-03 | $2.34 | $2.34 | 0 |
| 2024-07-02 | $2.34 | $2.34 | 692 |
| 2024-07-01 | $2.34 | $2.34 | 385 |
| 2024-06-28 | $1.82 | $1.82 | 0 |
| 2024-06-27 | $1.82 | $1.82 | 342 |
| 2024-06-26 | $2.08 | $2.08 | 0 |
| 2024-06-25 | $2.08 | $2.08 | 29 |
| 2024-06-24 | $2.34 | $2.34 | 10 |
| 2024-06-21 | $1.82 | $1.82 | 0 |
| 2024-06-20 | $1.82 | $1.82 | 129 |
| 2024-06-18 | $2.08 | $2.08 | 19 |
| 2024-06-17 | $2.18 | $2.18 | 0 |
| 2024-06-14 | $2.18 | $2.18 | 252 |
| 2024-06-13 | $1.56 | $1.56 | 10,148 |
| 2024-06-12 | $1.98 | $1.98 | 3,875 |
| 2024-06-11 | $2.34 | $2.34 | 0 |
| 2024-06-10 | $2.34 | $2.34 | 8,510 |
| 2024-06-07 | $3.59 | $3.59 | 0 |
| 2024-06-06 | $3.59 | $3.59 | 1,929 |
| 2024-06-05 | $2.55 | $2.55 | 0 |
| 2024-06-04 | $2.55 | $2.55 | 0 |
| 2024-06-03 | $2.55 | $2.55 | 0 |
| 2024-05-31 | $2.55 | $2.55 | 0 |
| 2024-05-30 | $2.55 | $2.55 | 212 |
| 2024-05-29 | $2.65 | $2.65 | 58 |
| 2024-05-28 | $2.81 | $2.81 | 79 |
| 2024-05-24 | $3.12 | $3.12 | 192 |
| 2024-05-23 | $3.12 | $3.12 | 10 |
| 2024-05-22 | $2.44 | $2.44 | 192 |
| 2024-05-21 | $2.76 | $2.76 | 0 |
| 2024-05-20 | $2.76 | $2.76 | 0 |
| 2024-05-17 | $2.76 | $2.76 | 0 |
| 2024-05-16 | $2.76 | $2.76 | 13 |
| 2024-05-15 | $2.39 | $2.39 | 19 |
| 2024-05-14 | $3.12 | $3.12 | 1,615 |
| 2024-05-13 | $3.12 | $3.12 | 304 |
| 2024-05-10 | $3.12 | $3.12 | 19 |
| 2024-05-09 | $3.12 | $3.12 | 0 |
| 2024-05-08 | $3.12 | $3.12 | 0 |
| 2024-05-07 | $3.12 | $3.12 | 35 |
| 2024-05-06 | $2.70 | $2.70 | 192 |
| 2024-05-03 | $3.07 | $3.07 | 4,308 |
| 2024-05-02 | $2.60 | $2.60 | 5,202 |
| 2024-05-01 | $1.82 | $1.82 | 6,144 |
| 2024-04-30 | $2.60 | $2.60 | 4,413 |
| 2024-04-29 | $2.60 | $2.60 | 2,573 |
| 2024-04-26 | $2.70 | $2.70 | 1,471 |
| 2024-04-25 | $2.96 | $2.96 | 10 |
| 2024-04-24 | $3.12 | $3.12 | 2,931 |
| 2024-04-23 | $3.12 | $3.12 | 0 |
| 2024-04-22 | $3.12 | $3.12 | 1,204 |
| 2024-04-19 | $3.12 | $3.12 | 302 |
| 2024-04-18 | $3.12 | $3.12 | 2 |
| 2024-04-17 | $3.12 | $3.12 | 8 |
| 2024-04-16 | $3.12 | $3.12 | 235 |
| 2024-04-15 | $3.12 | $3.12 | 1,463 |
| 2024-04-12 | $3.12 | $3.12 | 0 |
| 2024-04-11 | $3.12 | $3.12 | 0 |
| 2024-04-10 | $3.12 | $3.12 | 0 |
| 2024-04-09 | $3.12 | $3.12 | 0 |
| 2024-04-08 | $3.12 | $3.12 | 2,165 |
| 2024-04-05 | $3.22 | $3.22 | 19 |
| 2024-04-04 | $3.17 | $3.17 | 63 |
| 2024-04-03 | $3.38 | $3.38 | 960 |
| 2024-04-02 | $3.90 | $3.90 | 0 |
| 2024-04-01 | $3.90 | $3.90 | 1,542 |
| 2024-03-28 | $3.74 | $3.74 | 2,444 |
| 2024-03-27 | $3.38 | $3.38 | 577 |
| 2024-03-26 | $3.54 | $3.54 | 0 |
| 2024-03-25 | $3.54 | $3.54 | 79 |
| 2024-03-22 | $3.74 | $3.74 | 144 |
| 2024-03-21 | $3.38 | $3.38 | 192 |
| 2024-03-20 | $3.28 | $3.28 | 0 |
| 2024-03-19 | $3.28 | $3.28 | 725 |
| 2024-03-18 | $3.12 | $3.12 | 38 |
| 2024-03-15 | $3.38 | $3.38 | 2,785 |
| 2024-03-14 | $3.38 | $3.38 | 154 |
| 2024-03-13 | $3.54 | $3.54 | 4,477 |
| 2024-03-12 | $3.17 | $3.17 | 5,629 |
| 2024-03-11 | $2.60 | $2.60 | 2,906 |
| 2024-03-08 | $3.12 | $3.12 | 962 |
| 2024-03-07 | $3.12 | $3.12 | 2,181 |
| 2024-03-06 | $2.50 | $2.50 | 379 |
| 2024-03-05 | $2.13 | $2.13 | 4 |
| 2024-03-04 | $2.44 | $2.44 | 1,256 |
| 2024-03-01 | $2.81 | $2.81 | 0 |
| 2024-02-29 | $2.81 | $2.81 | 760 |
| 2024-02-28 | $2.81 | $2.81 | 450 |
| 2024-02-27 | $3.02 | $3.02 | 2,019 |
| 2024-02-26 | $2.60 | $2.60 | 1,058 |
| 2024-02-23 | $3.02 | $3.02 | 1,996 |
| 2024-02-22 | $1.98 | $1.98 | 0 |
| 2024-02-21 | $1.98 | $1.98 | 385 |
| 2024-02-20 | $2.03 | $2.03 | 0 |
| 2024-02-16 | $2.03 | $2.03 | 367 |
| 2024-02-15 | $2.03 | $2.03 | 6 |
| 2024-02-14 | $2.08 | $2.08 | 233 |
| 2024-02-13 | $2.55 | $2.55 | 827 |
| 2024-02-12 | $2.50 | $2.50 | 38 |
| 2024-02-09 | $2.39 | $2.39 | 2,019 |
| 2024-02-08 | $2.34 | $2.34 | 242 |
| 2024-02-07 | $2.34 | $2.34 | 1,862 |
| 2024-02-06 | $2.24 | $2.24 | 23 |
| 2024-02-05 | $2.18 | $2.18 | 8 |
| 2024-02-02 | $2.13 | $2.13 | 1,475 |
| 2024-02-01 | $2.03 | $2.03 | 67 |
| 2024-01-31 | $1.92 | $1.92 | 2,992 |
| 2024-01-30 | $1.92 | $1.92 | 1,942 |
| 2024-01-29 | $1.98 | $1.98 | 38 |
| 2024-01-26 | $1.92 | $1.92 | 38 |
| 2024-01-25 | $2.08 | $2.08 | 692 |
| 2024-01-24 | $1.82 | $1.82 | 3,267 |
| 2024-01-23 | $2.03 | $2.03 | 363 |
| 2024-01-22 | $1.98 | $1.98 | 402 |
| 2024-01-19 | $2.08 | $2.08 | 1,938 |
| 2024-01-18 | $2.08 | $2.08 | 2,369 |
| 2024-01-17 | $2.08 | $2.08 | 3,821 |
| 2024-01-16 | $2.08 | $2.08 | 0 |
| 2024-01-12 | $2.08 | $2.08 | 5,933 |
| 2024-01-11 | $2.08 | $2.08 | 3,140 |
| 2024-01-10 | $1.56 | $1.56 | 612 |
| 2024-01-09 | $1.82 | $1.82 | 1,525 |
| 2024-01-08 | $1.82 | $1.82 | 5,448 |
| 2024-01-05 | $1.56 | $1.56 | 769 |
| 2024-01-04 | $1.56 | $1.56 | 1,500 |
| 2024-01-03 | $1.09 | $1.09 | 0 |
| 2024-01-02 | $1.09 | $1.09 | 198 |