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
- 2008-03-07 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 | $2.22 | $2.22 | 4,442 |
| 2024-12-30 | $2.22 | $2.22 | 16,979 |
| 2024-12-27 | $2.16 | $2.16 | 14,868 |
| 2024-12-26 | $2.13 | $2.13 | 1,260 |
| 2024-12-24 | $2.19 | $2.19 | 8,253 |
| 2024-12-23 | $2.10 | $2.10 | 49,959 |
| 2024-12-20 | $2.06 | $2.06 | 28,445 |
| 2024-12-19 | $2.06 | $2.06 | 22,680 |
| 2024-12-18 | $2.10 | $2.10 | 15,278 |
| 2024-12-17 | $2.22 | $2.22 | 31,847 |
| 2024-12-16 | $2.44 | $2.44 | 23,121 |
| 2024-12-13 | $2.54 | $2.54 | 18,900 |
| 2024-12-12 | $2.57 | $2.57 | 74,466 |
| 2024-12-11 | $2.57 | $2.57 | 67,064 |
| 2024-12-10 | $2.38 | $2.38 | 130,599 |
| 2024-12-09 | $2.44 | $2.44 | 121,685 |
| 2024-12-06 | $2.29 | $2.29 | 99,603 |
| 2024-12-05 | $2.32 | $2.32 | 20,885 |
| 2024-12-04 | $2.32 | $2.32 | 50,400 |
| 2024-12-03 | $2.19 | $2.19 | 17,042 |
| 2024-12-02 | $2.25 | $2.25 | 4,788 |
| 2024-11-29 | $2.35 | $2.35 | 4,064 |
| 2024-11-27 | $2.29 | $2.29 | 9,198 |
| 2024-11-26 | $2.13 | $2.13 | 22,365 |
| 2024-11-25 | $2.29 | $2.29 | 28,602 |
| 2024-11-22 | $2.35 | $2.35 | 12,474 |
| 2024-11-21 | $2.29 | $2.29 | 5,576 |
| 2024-11-20 | $2.13 | $2.13 | 18,743 |
| 2024-11-19 | $2.19 | $2.19 | 5,796 |
| 2024-11-18 | $2.19 | $2.19 | 53,834 |
| 2024-11-15 | $2.13 | $2.13 | 13,199 |
| 2024-11-14 | $2.06 | $2.06 | 6,615 |
| 2024-11-13 | $2.16 | $2.16 | 5,387 |
| 2024-11-12 | $2.25 | $2.25 | 12,506 |
| 2024-11-11 | $2.35 | $2.35 | 24,224 |
| 2024-11-08 | $2.44 | $2.44 | 35,028 |
| 2024-11-07 | $2.48 | $2.48 | 66,497 |
| 2024-11-06 | $2.29 | $2.29 | 1,607 |
| 2024-11-05 | $2.32 | $2.32 | 13,293 |
| 2024-11-04 | $2.29 | $2.29 | 32,162 |
| 2024-11-01 | $2.44 | $2.44 | 1,103 |
| 2024-10-31 | $2.54 | $2.54 | 35,532 |
| 2024-10-30 | $2.54 | $2.54 | 12,884 |
| 2024-10-29 | $2.57 | $2.57 | 132,174 |
| 2024-10-28 | $2.54 | $2.54 | 9,828 |
| 2024-10-25 | $2.48 | $2.48 | 27,090 |
| 2024-10-24 | $2.51 | $2.51 | 3,371 |
| 2024-10-23 | $2.54 | $2.54 | 15,530 |
| 2024-10-22 | $2.54 | $2.54 | 5,639 |
| 2024-10-21 | $2.57 | $2.57 | 6,426 |
| 2024-10-18 | $2.51 | $2.51 | 3,591 |
| 2024-10-17 | $2.54 | $2.54 | 26,523 |
| 2024-10-16 | $2.63 | $2.63 | 103,163 |
| 2024-10-15 | $2.57 | $2.57 | 82,026 |
| 2024-10-14 | $2.60 | $2.60 | 34,524 |
| 2024-10-11 | $2.60 | $2.60 | 20,097 |
| 2024-10-10 | $2.48 | $2.48 | 6,521 |
| 2024-10-09 | $2.44 | $2.44 | 12,065 |
| 2024-10-08 | $2.41 | $2.41 | 914 |
| 2024-10-07 | $2.38 | $2.38 | 85,113 |
| 2024-10-04 | $2.48 | $2.48 | 55,157 |
| 2024-10-03 | $2.38 | $2.38 | 103,667 |
| 2024-10-02 | $2.38 | $2.38 | 14,553 |
| 2024-10-01 | $2.51 | $2.51 | 85,649 |
| 2024-09-30 | $2.57 | $2.57 | 22,712 |
| 2024-09-27 | $2.38 | $2.38 | 50,117 |
| 2024-09-26 | $2.38 | $2.38 | 395,955 |
| 2024-09-25 | $2.22 | $2.22 | 7,182 |
| 2024-09-24 | $2.25 | $2.25 | 126,441 |
| 2024-09-23 | $2.19 | $2.19 | 41,171 |
| 2024-09-20 | $2.22 | $2.22 | 172,242 |
| 2024-09-19 | $2.19 | $2.19 | 151,169 |
| 2024-09-18 | $2.13 | $2.13 | 118,629 |
| 2024-09-17 | $1.84 | $1.84 | 4,347 |
| 2024-09-16 | $1.90 | $1.90 | 6,930 |
| 2024-09-13 | $1.94 | $1.94 | 9,419 |
| 2024-09-12 | $1.97 | $1.97 | 4,316 |
| 2024-09-11 | $1.94 | $1.94 | 1,449 |
| 2024-09-10 | $1.97 | $1.97 | 1,512 |
| 2024-09-09 | $1.97 | $1.97 | 5,922 |
| 2024-09-06 | $2.03 | $2.03 | 3,371 |
| 2024-09-05 | $2.16 | $2.16 | 204,813 |
| 2024-09-04 | $2.16 | $2.16 | 7,056 |
| 2024-09-03 | $2.13 | $2.13 | 12,159 |
| 2024-08-30 | $2.19 | $2.19 | 7,875 |
| 2024-08-29 | $2.25 | $2.25 | 246,015 |
| 2024-08-28 | $2.03 | $2.03 | 89,964 |
| 2024-08-27 | $2.06 | $2.06 | 196,592 |
| 2024-08-26 | $1.87 | $1.87 | 7,245 |
| 2024-08-23 | $1.97 | $1.97 | 79,191 |
| 2024-08-22 | $2.00 | $2.00 | 226,296 |
| 2024-08-21 | $1.97 | $1.97 | 201,474 |
| 2024-08-20 | $1.87 | $1.87 | 122,724 |
| 2024-08-19 | $2.00 | $2.00 | 268,191 |
| 2024-08-16 | $2.03 | $2.03 | 672,084 |
| 2024-08-15 | $1.71 | $1.71 | 93,933 |
| 2024-08-14 | $1.52 | $1.52 | 33,863 |
| 2024-08-13 | $1.52 | $1.52 | 42,872 |
| 2024-08-12 | $1.46 | $1.46 | 14,553 |
| 2024-08-09 | $1.43 | $1.43 | 9,135 |
| 2024-08-08 | $1.40 | $1.40 | 2,520 |
| 2024-08-07 | $1.40 | $1.40 | 8,411 |
| 2024-08-06 | $1.52 | $1.52 | 11,246 |
| 2024-08-05 | $1.49 | $1.49 | 17,231 |
| 2024-08-02 | $1.52 | $1.52 | 23,342 |
| 2024-08-01 | $1.43 | $1.43 | 34,713 |
| 2024-07-31 | $1.30 | $1.30 | 58,685 |
| 2024-07-30 | $1.27 | $1.27 | 3,087 |
| 2024-07-29 | $1.33 | $1.33 | 5,135 |
| 2024-07-26 | $1.43 | $1.43 | 5,261 |
| 2024-07-25 | $1.40 | $1.40 | 11,277 |
| 2024-07-24 | $1.52 | $1.52 | 9,923 |
| 2024-07-23 | $1.46 | $1.46 | 6,111 |
| 2024-07-22 | $1.49 | $1.49 | 17,262 |
| 2024-07-19 | $1.49 | $1.49 | 5,513 |
| 2024-07-18 | $1.52 | $1.52 | 13,073 |
| 2024-07-17 | $1.52 | $1.52 | 13,451 |
| 2024-07-16 | $1.59 | $1.59 | 5,229 |
| 2024-07-15 | $1.62 | $1.62 | 12,222 |
| 2024-07-12 | $1.59 | $1.59 | 7,434 |
| 2024-07-11 | $1.59 | $1.59 | 27,216 |
| 2024-07-10 | $1.71 | $1.71 | 693 |
| 2024-07-09 | $1.68 | $1.68 | 7,340 |
| 2024-07-08 | $1.75 | $1.75 | 2,331 |
| 2024-07-05 | $1.78 | $1.78 | 7,560 |
| 2024-07-03 | $1.75 | $1.75 | 16,128 |
| 2024-07-02 | $1.71 | $1.71 | 6,993 |
| 2024-07-01 | $1.75 | $1.75 | 315 |
| 2024-06-28 | $1.78 | $1.78 | 5,859 |
| 2024-06-27 | $1.75 | $1.75 | 10,584 |
| 2024-06-26 | $1.65 | $1.65 | 315 |
| 2024-06-25 | $1.65 | $1.65 | 567 |
| 2024-06-24 | $1.68 | $1.68 | 9,135 |
| 2024-06-21 | $1.62 | $1.62 | 43,407 |
| 2024-06-20 | $1.65 | $1.65 | 1,134 |
| 2024-06-18 | $1.62 | $1.62 | 19,908 |
| 2024-06-17 | $1.56 | $1.56 | 8,978 |
| 2024-06-14 | $1.75 | $1.75 | 7,749 |
| 2024-06-13 | $1.78 | $1.78 | 7,308 |
| 2024-06-12 | $1.78 | $1.78 | 22,586 |
| 2024-06-11 | $1.62 | $1.62 | 25,893 |
| 2024-06-10 | $1.71 | $1.71 | 11,592 |
| 2024-06-07 | $1.71 | $1.71 | 9,734 |
| 2024-06-06 | $1.81 | $1.81 | 4,946 |
| 2024-06-05 | $1.75 | $1.75 | 5,450 |
| 2024-06-04 | $1.71 | $1.71 | 8,978 |
| 2024-06-03 | $1.75 | $1.75 | 2,268 |
| 2024-05-31 | $1.78 | $1.78 | 662 |
| 2024-05-30 | $1.75 | $1.75 | 221 |
| 2024-05-29 | $1.75 | $1.75 | 28,791 |
| 2024-05-28 | $1.81 | $1.81 | 4,568 |
| 2024-05-24 | $1.75 | $1.75 | 26,051 |
| 2024-05-23 | $1.78 | $1.78 | 14,868 |
| 2024-05-22 | $1.84 | $1.84 | 17,703 |
| 2024-05-21 | $1.78 | $1.78 | 20,318 |
| 2024-05-20 | $1.94 | $1.94 | 19,373 |
| 2024-05-17 | $1.90 | $1.90 | 5,985 |
| 2024-05-16 | $2.00 | $2.00 | 2,646 |
| 2024-05-15 | $2.03 | $2.03 | 9,293 |
| 2024-05-14 | $2.00 | $2.00 | 11,844 |
| 2024-05-13 | $2.00 | $2.00 | 22,271 |
| 2024-05-10 | $2.00 | $2.00 | 42,966 |
| 2024-05-09 | $1.84 | $1.84 | 9,324 |
| 2024-05-08 | $1.81 | $1.81 | 1,953 |
| 2024-05-07 | $1.87 | $1.87 | 20,349 |
| 2024-05-06 | $1.78 | $1.78 | 4,977 |
| 2024-05-03 | $1.71 | $1.71 | 2,772 |
| 2024-05-02 | $1.71 | $1.71 | 9,702 |
| 2024-05-01 | $1.75 | $1.75 | 39,879 |
| 2024-04-30 | $1.75 | $1.75 | 11,309 |
| 2024-04-29 | $1.81 | $1.81 | 40,667 |
| 2024-04-26 | $1.65 | $1.65 | 7,938 |
| 2024-04-25 | $1.56 | $1.56 | 2,583 |
| 2024-04-24 | $1.65 | $1.65 | 16,128 |
| 2024-04-23 | $1.62 | $1.62 | 21,704 |
| 2024-04-22 | $1.65 | $1.65 | 17,199 |
| 2024-04-19 | $1.59 | $1.59 | 46,022 |
| 2024-04-18 | $1.59 | $1.59 | 10,647 |
| 2024-04-17 | $1.62 | $1.62 | 11,025 |
| 2024-04-16 | $1.56 | $1.56 | 16,758 |
| 2024-04-15 | $1.49 | $1.49 | 38,556 |
| 2024-04-12 | $1.46 | $1.46 | 87,728 |
| 2024-04-11 | $1.59 | $1.59 | 38,903 |
| 2024-04-10 | $1.33 | $1.33 | 14,018 |
| 2024-04-09 | $1.30 | $1.30 | 5,544 |
| 2024-04-08 | $1.21 | $1.21 | 4,473 |
| 2024-04-05 | $1.37 | $1.37 | 29,925 |
| 2024-04-04 | $1.30 | $1.30 | 28,634 |
| 2024-04-03 | $1.30 | $1.30 | 21,672 |
| 2024-04-02 | $1.27 | $1.27 | 16,538 |
| 2024-04-01 | $1.37 | $1.37 | 29,799 |
| 2024-03-28 | $1.33 | $1.33 | 4,883 |
| 2024-03-27 | $1.40 | $1.40 | 20,822 |
| 2024-03-26 | $1.40 | $1.40 | 8,789 |
| 2024-03-25 | $1.40 | $1.40 | 11,277 |
| 2024-03-22 | $1.40 | $1.40 | 4,158 |
| 2024-03-21 | $1.37 | $1.37 | 26,649 |
| 2024-03-20 | $1.37 | $1.37 | 3,686 |
| 2024-03-19 | $1.21 | $1.21 | 53,109 |
| 2024-03-18 | $1.30 | $1.30 | 20,349 |
| 2024-03-15 | $1.40 | $1.40 | 32,130 |
| 2024-03-14 | $1.40 | $1.40 | 12,159 |
| 2024-03-13 | $1.40 | $1.40 | 20,948 |
| 2024-03-12 | $1.56 | $1.56 | 61,142 |
| 2024-03-11 | $1.33 | $1.33 | 62,654 |
| 2024-03-08 | $1.24 | $1.24 | 19,719 |
| 2024-03-07 | $1.30 | $1.30 | 47,376 |
| 2024-03-06 | $1.30 | $1.30 | 98,060 |
| 2024-03-05 | $1.14 | $1.14 | 70,623 |
| 2024-03-04 | $0.89 | $0.89 | 0 |
| 2024-03-01 | $0.89 | $0.89 | 10,553 |
| 2024-02-29 | $0.89 | $0.89 | 7,025 |
| 2024-02-28 | $0.89 | $0.89 | 7,277 |
| 2024-02-27 | $0.92 | $0.92 | 8,190 |
| 2024-02-26 | $0.86 | $0.86 | 12,506 |
| 2024-02-23 | $0.86 | $0.86 | 1,575 |
| 2024-02-22 | $0.86 | $0.86 | 1,008 |
| 2024-02-21 | $0.86 | $0.86 | 10,836 |
| 2024-02-20 | $0.83 | $0.83 | 11,844 |
| 2024-02-16 | $0.76 | $0.76 | 16,160 |
| 2024-02-15 | $0.76 | $0.76 | 662 |
| 2024-02-14 | $0.70 | $0.70 | 1,638 |
| 2024-02-13 | $0.67 | $0.67 | 1,764 |
| 2024-02-12 | $0.70 | $0.70 | 15,278 |
| 2024-02-09 | $0.70 | $0.70 | 19,436 |
| 2024-02-08 | $0.73 | $0.73 | 473 |
| 2024-02-07 | $0.73 | $0.73 | 3,938 |
| 2024-02-06 | $0.70 | $0.70 | 2,678 |
| 2024-02-05 | $0.70 | $0.70 | 63 |
| 2024-02-02 | $0.79 | $0.79 | 8,726 |
| 2024-02-01 | $0.79 | $0.79 | 0 |
| 2024-01-31 | $0.79 | $0.79 | 20,948 |
| 2024-01-30 | $0.79 | $0.79 | 2,268 |
| 2024-01-29 | $0.83 | $0.83 | 32 |
| 2024-01-26 | $0.83 | $0.83 | 5,355 |
| 2024-01-25 | $0.83 | $0.83 | 13,262 |
| 2024-01-24 | $0.79 | $0.79 | 2,079 |
| 2024-01-23 | $0.76 | $0.76 | 1,229 |
| 2024-01-22 | $0.79 | $0.79 | 10,049 |
| 2024-01-19 | $0.83 | $0.83 | 7,781 |
| 2024-01-18 | $0.86 | $0.86 | 6,867 |
| 2024-01-17 | $0.86 | $0.86 | 7,686 |
| 2024-01-16 | $0.86 | $0.86 | 2,205 |
| 2024-01-12 | $0.86 | $0.86 | 1,890 |
| 2024-01-11 | $0.89 | $0.89 | 5,292 |
| 2024-01-10 | $0.79 | $0.79 | 315 |
| 2024-01-09 | $0.83 | $0.83 | 9,387 |
| 2024-01-08 | $0.79 | $0.79 | 2,709 |
| 2024-01-05 | $0.76 | $0.76 | 7,245 |
| 2024-01-04 | $0.83 | $0.83 | 7,340 |
| 2024-01-03 | $0.83 | $0.83 | 6,552 |
| 2024-01-02 | $0.89 | $0.89 | 6,615 |