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
- 2005-08-03 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 | $3.05 | $6.26 | 0 |
| 2024-12-30 | $3.05 | $6.26 | 700 |
| 2024-12-27 | $3.16 | $6.48 | 3,100 |
| 2024-12-26 | $3.00 | $6.15 | 34,400 |
| 2024-12-24 | $2.95 | $6.05 | 500 |
| 2024-12-23 | $3.04 | $6.24 | 24,200 |
| 2024-12-20 | $3.04 | $6.24 | 2,100 |
| 2024-12-19 | $3.34 | $6.85 | 2,800 |
| 2024-12-18 | $3.26 | $6.69 | 0 |
| 2024-12-17 | $3.26 | $6.69 | 1,600 |
| 2024-12-16 | $3.41 | $7.00 | 3,200 |
| 2024-12-13 | $3.40 | $6.97 | 16,000 |
| 2024-12-12 | $3.30 | $6.77 | 9,500 |
| 2024-12-11 | $3.24 | $6.65 | 800 |
| 2024-12-10 | $3.33 | $6.83 | 900 |
| 2024-12-09 | $3.42 | $7.02 | 1,100 |
| 2024-12-06 | $3.53 | $7.24 | 700 |
| 2024-12-05 | $3.45 | $7.08 | 2,200 |
| 2024-12-04 | $3.40 | $6.97 | 1,400 |
| 2024-12-03 | $3.40 | $6.97 | 1,000 |
| 2024-12-02 | $3.41 | $7.00 | 200 |
| 2024-11-29 | $3.44 | $7.06 | 1,200 |
| 2024-11-27 | $3.41 | $7.00 | 0 |
| 2024-11-26 | $3.41 | $7.00 | 1,900 |
| 2024-11-25 | $3.48 | $7.14 | 6,200 |
| 2024-11-22 | $3.47 | $7.12 | 200 |
| 2024-11-21 | $3.50 | $7.18 | 500 |
| 2024-11-20 | $3.73 | $7.65 | 0 |
| 2024-11-19 | $3.73 | $7.65 | 3,600 |
| 2024-11-18 | $3.48 | $7.14 | 0 |
| 2024-11-15 | $3.48 | $7.14 | 800 |
| 2024-11-14 | $3.65 | $7.49 | 600 |
| 2024-11-13 | $3.38 | $6.93 | 900 |
| 2024-11-12 | $3.48 | $7.14 | 0 |
| 2024-11-11 | $3.48 | $7.14 | 2,000 |
| 2024-11-08 | $3.79 | $7.77 | 200 |
| 2024-11-07 | $3.60 | $7.38 | 2,100 |
| 2024-11-06 | $3.90 | $8.00 | 0 |
| 2024-11-05 | $3.90 | $8.00 | 0 |
| 2024-11-04 | $3.90 | $8.00 | 100 |
| 2024-11-01 | $3.64 | $7.47 | 0 |
| 2024-10-31 | $3.64 | $7.47 | 0 |
| 2024-10-30 | $3.64 | $7.47 | 2,500 |
| 2024-10-29 | $4.01 | $8.23 | 0 |
| 2024-10-28 | $4.01 | $8.23 | 1,000 |
| 2024-10-25 | $4.03 | $8.27 | 2,300 |
| 2024-10-24 | $4.06 | $8.33 | 0 |
| 2024-10-23 | $4.06 | $8.33 | 2,900 |
| 2024-10-22 | $4.04 | $8.29 | 3,500 |
| 2024-10-21 | $4.00 | $8.21 | 10,200 |
| 2024-10-18 | $4.60 | $9.44 | 0 |
| 2024-10-17 | $4.60 | $9.44 | 0 |
| 2024-10-16 | $4.60 | $9.44 | 0 |
| 2024-10-15 | $4.60 | $9.44 | 400 |
| 2024-10-14 | $4.69 | $9.06 | 6,600 |
| 2024-10-11 | $4.29 | $8.29 | 5,600 |
| 2024-10-10 | $4.81 | $9.29 | 0 |
| 2024-10-09 | $4.81 | $9.29 | 1,800 |
| 2024-10-08 | $5.32 | $10.28 | 0 |
| 2024-10-07 | $5.32 | $10.28 | 0 |
| 2024-10-04 | $5.32 | $10.28 | 0 |
| 2024-10-03 | $5.32 | $10.28 | 0 |
| 2024-10-02 | $5.32 | $10.28 | 100 |
| 2024-10-01 | $5.19 | $10.03 | 0 |
| 2024-09-30 | $5.19 | $10.03 | 1,000 |
| 2024-09-27 | $5.06 | $9.78 | 400 |
| 2024-09-26 | $5.05 | $9.76 | 1,100 |
| 2024-09-25 | $5.42 | $10.47 | 1,200 |
| 2024-09-24 | $5.26 | $10.16 | 200 |
| 2024-09-23 | $5.03 | $9.72 | 5,600 |
| 2024-09-20 | $5.42 | $10.47 | 0 |
| 2024-09-19 | $5.42 | $10.47 | 0 |
| 2024-09-18 | $5.42 | $10.47 | 2,000 |
| 2024-09-17 | $5.37 | $10.37 | 0 |
| 2024-09-16 | $5.37 | $10.37 | 0 |
| 2024-09-13 | $5.37 | $10.37 | 400 |
| 2024-09-12 | $5.11 | $9.87 | 0 |
| 2024-09-11 | $5.11 | $9.87 | 1,600 |
| 2024-09-10 | $5.30 | $10.24 | 300 |
| 2024-09-09 | $5.50 | $10.63 | 0 |
| 2024-09-06 | $5.50 | $10.63 | 0 |
| 2024-09-05 | $5.50 | $10.63 | 0 |
| 2024-09-04 | $5.50 | $10.63 | 100 |
| 2024-09-03 | $5.64 | $10.90 | 600 |
| 2024-08-30 | $5.38 | $10.39 | 0 |
| 2024-08-29 | $5.38 | $10.39 | 500 |
| 2024-08-28 | $5.31 | $10.26 | 23,700 |
| 2024-08-27 | $5.33 | $10.30 | 100 |
| 2024-08-26 | $5.50 | $10.63 | 1,000 |
| 2024-08-23 | $5.30 | $10.24 | 300 |
| 2024-08-22 | $5.15 | $9.95 | 700 |
| 2024-08-21 | $5.15 | $9.95 | 400 |
| 2024-08-20 | $4.95 | $9.56 | 1,800 |
| 2024-08-19 | $5.20 | $10.05 | 400 |
| 2024-08-16 | $5.29 | $10.22 | 300 |
| 2024-08-15 | $5.20 | $10.05 | 200 |
| 2024-08-14 | $5.27 | $10.18 | 0 |
| 2024-08-13 | $5.27 | $10.18 | 1,500 |
| 2024-08-12 | $5.10 | $9.85 | 5,000 |
| 2024-08-09 | $5.00 | $9.66 | 0 |
| 2024-08-08 | $5.00 | $9.66 | 0 |
| 2024-08-07 | $5.00 | $9.66 | 500 |
| 2024-08-06 | $4.90 | $9.47 | 0 |
| 2024-08-05 | $4.90 | $9.47 | 300 |
| 2024-08-02 | $4.91 | $9.49 | 1,100 |
| 2024-08-01 | $5.15 | $9.95 | 2,300 |
| 2024-07-31 | $5.44 | $10.51 | 100 |
| 2024-07-30 | $4.85 | $9.37 | 0 |
| 2024-07-29 | $4.85 | $9.37 | 0 |
| 2024-07-26 | $4.85 | $9.37 | 0 |
| 2024-07-25 | $4.85 | $9.37 | 0 |
| 2024-07-24 | $4.85 | $9.37 | 100 |
| 2024-07-23 | $5.30 | $10.24 | 0 |
| 2024-07-22 | $5.30 | $10.24 | 0 |
| 2024-07-19 | $5.30 | $10.24 | 0 |
| 2024-07-18 | $5.30 | $10.24 | 0 |
| 2024-07-17 | $5.30 | $10.24 | 0 |
| 2024-07-16 | $5.30 | $10.24 | 100 |
| 2024-07-15 | $5.15 | $9.95 | 1,600 |
| 2024-07-12 | $5.34 | $10.32 | 200 |
| 2024-07-11 | $5.26 | $10.16 | 0 |
| 2024-07-10 | $5.26 | $10.16 | 300 |
| 2024-07-09 | $5.06 | $9.78 | 0 |
| 2024-07-08 | $5.06 | $9.78 | 0 |
| 2024-07-05 | $5.06 | $9.78 | 0 |
| 2024-07-03 | $5.06 | $9.78 | 0 |
| 2024-07-02 | $5.06 | $9.78 | 0 |
| 2024-07-01 | $5.06 | $9.78 | 0 |
| 2024-06-28 | $5.06 | $9.78 | 0 |
| 2024-06-27 | $5.06 | $9.78 | 200 |
| 2024-06-26 | $5.61 | $10.84 | 0 |
| 2024-06-25 | $5.61 | $10.84 | 1,200 |
| 2024-06-24 | $4.93 | $9.52 | 0 |
| 2024-06-21 | $4.93 | $9.52 | 2,000 |
| 2024-06-20 | $5.27 | $10.18 | 0 |
| 2024-06-18 | $5.27 | $10.18 | 0 |
| 2024-06-17 | $5.27 | $10.18 | 1,000 |
| 2024-06-14 | $4.90 | $9.47 | 5,000 |
| 2024-06-13 | $5.66 | $10.93 | 0 |
| 2024-06-12 | $5.66 | $10.93 | 200 |
| 2024-06-11 | $5.66 | $10.93 | 100 |
| 2024-06-10 | $5.84 | $11.28 | 0 |
| 2024-06-07 | $5.84 | $11.28 | 0 |
| 2024-06-06 | $5.84 | $11.28 | 0 |
| 2024-06-05 | $5.84 | $11.28 | 0 |
| 2024-06-04 | $5.84 | $11.28 | 900 |
| 2024-06-03 | $5.50 | $10.63 | 0 |
| 2024-05-31 | $5.50 | $10.63 | 400 |
| 2024-05-30 | $5.50 | $10.63 | 0 |
| 2024-05-29 | $5.50 | $10.63 | 200 |
| 2024-05-28 | $5.92 | $11.44 | 200 |
| 2024-05-24 | $5.60 | $10.82 | 12,500 |
| 2024-05-23 | $5.60 | $10.82 | 0 |
| 2024-05-22 | $5.60 | $10.82 | 300 |
| 2024-05-21 | $5.88 | $11.36 | 2,900 |
| 2024-05-20 | $5.72 | $11.05 | 1,500 |
| 2024-05-17 | $5.58 | $10.78 | 9,700 |
| 2024-05-16 | $5.25 | $10.14 | 0 |
| 2024-05-15 | $5.25 | $10.14 | 0 |
| 2024-05-14 | $5.25 | $10.14 | 2,100 |
| 2024-05-13 | $4.97 | $9.60 | 4,700 |
| 2024-05-10 | $4.78 | $9.23 | 0 |
| 2024-05-09 | $4.78 | $9.23 | 600 |
| 2024-05-08 | $4.94 | $9.54 | 400 |
| 2024-05-07 | $5.26 | $10.16 | 700 |
| 2024-05-06 | $5.14 | $9.93 | 4,500 |
| 2024-05-03 | $5.41 | $10.45 | 1,500 |
| 2024-05-02 | $4.91 | $9.49 | 5,800 |
| 2024-05-01 | $5.14 | $9.93 | 600 |
| 2024-04-30 | $4.95 | $9.56 | 17,500 |
| 2024-04-29 | $5.42 | $10.47 | 3,800 |
| 2024-04-26 | $6.25 | $12.07 | 0 |
| 2024-04-25 | $6.25 | $12.07 | 0 |
| 2024-04-24 | $6.25 | $12.07 | 800 |
| 2024-04-23 | $6.10 | $11.78 | 200 |
| 2024-04-22 | $5.83 | $11.26 | 300 |
| 2024-04-19 | $5.63 | $10.88 | 100 |
| 2024-04-18 | $5.73 | $11.07 | 0 |
| 2024-04-17 | $5.73 | $11.07 | 1,000 |
| 2024-04-16 | $5.70 | $11.01 | 900 |
| 2024-04-15 | $6.46 | $11.45 | 3,500 |
| 2024-04-12 | $6.62 | $11.74 | 0 |
| 2024-04-11 | $6.62 | $11.74 | 3,800 |
| 2024-04-10 | $6.55 | $11.61 | 0 |
| 2024-04-09 | $6.55 | $11.61 | 0 |
| 2024-04-08 | $6.55 | $11.61 | 0 |
| 2024-04-05 | $6.55 | $11.61 | 0 |
| 2024-04-04 | $6.55 | $11.61 | 1,500 |
| 2024-04-03 | $6.61 | $11.72 | 0 |
| 2024-04-02 | $6.61 | $11.72 | 0 |
| 2024-04-01 | $6.61 | $11.72 | 0 |
| 2024-03-28 | $6.61 | $11.72 | 0 |
| 2024-03-27 | $6.61 | $11.72 | 0 |
| 2024-03-26 | $6.61 | $11.72 | 0 |
| 2024-03-25 | $6.61 | $11.72 | 100 |
| 2024-03-22 | $6.72 | $11.92 | 700 |
| 2024-03-21 | $6.49 | $11.51 | 0 |
| 2024-03-20 | $6.49 | $11.51 | 1,700 |
| 2024-03-19 | $6.50 | $11.53 | 0 |
| 2024-03-18 | $6.50 | $11.53 | 1,100 |
| 2024-03-15 | $6.69 | $11.86 | 0 |
| 2024-03-14 | $6.69 | $11.86 | 0 |
| 2024-03-13 | $6.69 | $11.86 | 0 |
| 2024-03-12 | $6.69 | $11.86 | 400 |
| 2024-03-11 | $6.69 | $11.86 | 14,600 |
| 2024-03-08 | $6.38 | $11.31 | 0 |
| 2024-03-07 | $6.38 | $11.31 | 0 |
| 2024-03-06 | $6.38 | $11.31 | 0 |
| 2024-03-05 | $6.38 | $11.31 | 300 |
| 2024-03-04 | $6.48 | $11.49 | 400 |
| 2024-03-01 | $6.51 | $11.54 | 62,200 |
| 2024-02-29 | $6.36 | $11.28 | 51,400 |
| 2024-02-28 | $6.53 | $11.58 | 0 |
| 2024-02-27 | $6.53 | $11.58 | 0 |
| 2024-02-26 | $6.53 | $11.58 | 6,000 |
| 2024-02-23 | $6.39 | $11.33 | 0 |
| 2024-02-22 | $6.39 | $11.33 | 0 |
| 2024-02-21 | $6.39 | $11.33 | 0 |
| 2024-02-20 | $6.39 | $11.33 | 3,500 |
| 2024-02-16 | $6.70 | $11.88 | 0 |
| 2024-02-15 | $6.70 | $11.88 | 500 |
| 2024-02-14 | $6.40 | $11.35 | 0 |
| 2024-02-13 | $6.40 | $11.35 | 0 |
| 2024-02-12 | $6.40 | $11.35 | 300 |
| 2024-02-09 | $6.30 | $11.17 | 400 |
| 2024-02-08 | $6.24 | $11.06 | 24,300 |
| 2024-02-07 | $6.24 | $11.06 | 0 |
| 2024-02-06 | $6.24 | $11.06 | 0 |
| 2024-02-05 | $6.24 | $11.06 | 800 |
| 2024-02-02 | $6.37 | $11.29 | 400 |
| 2024-02-01 | $6.13 | $10.87 | 0 |
| 2024-01-31 | $6.13 | $10.87 | 0 |
| 2024-01-30 | $6.13 | $10.87 | 0 |
| 2024-01-29 | $6.13 | $10.87 | 2,500 |
| 2024-01-26 | $6.55 | $11.61 | 1,500 |
| 2024-01-25 | $6.54 | $11.60 | 0 |
| 2024-01-24 | $6.54 | $11.60 | 4,000 |
| 2024-01-23 | $6.49 | $11.51 | 1,900 |
| 2024-01-22 | $6.40 | $11.35 | 2,100 |
| 2024-01-19 | $6.20 | $10.99 | 300 |
| 2024-01-18 | $6.71 | $11.90 | 400 |
| 2024-01-17 | $6.71 | $11.90 | 0 |
| 2024-01-16 | $6.71 | $11.90 | 0 |
| 2024-01-12 | $6.71 | $11.90 | 1,500 |
| 2024-01-11 | $6.60 | $11.70 | 0 |
| 2024-01-10 | $6.60 | $11.70 | 300 |
| 2024-01-09 | $6.41 | $11.37 | 0 |
| 2024-01-08 | $6.41 | $11.37 | 0 |
| 2024-01-05 | $6.41 | $11.37 | 0 |
| 2024-01-04 | $6.41 | $11.37 | 2,000 |
| 2024-01-03 | $6.30 | $11.17 | 500 |
| 2024-01-02 | $6.61 | $11.72 | 600 |