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
- 2013-12-18 to 2026-08-28
- 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 | $2.40 | $2.40 | 20,916 |
| 2024-12-30 | $2.74 | $2.74 | 6,192 |
| 2024-12-27 | $2.61 | $2.61 | 10,122 |
| 2024-12-26 | $2.34 | $2.34 | 2,085 |
| 2024-12-24 | $2.34 | $2.34 | 926 |
| 2024-12-23 | $2.55 | $2.55 | 3,126 |
| 2024-12-20 | $2.37 | $2.37 | 21,183 |
| 2024-12-19 | $2.32 | $2.32 | 2,144 |
| 2024-12-18 | $2.34 | $2.34 | 7,190 |
| 2024-12-17 | $2.55 | $2.55 | 4,916 |
| 2024-12-16 | $2.70 | $2.70 | 17,391 |
| 2024-12-13 | $2.88 | $2.88 | 1,876 |
| 2024-12-12 | $3.00 | $3.00 | 997 |
| 2024-12-11 | $3.00 | $3.00 | 787 |
| 2024-12-10 | $3.00 | $3.00 | 2,714 |
| 2024-12-09 | $2.92 | $2.92 | 2,005 |
| 2024-12-06 | $3.00 | $3.00 | 3,381 |
| 2024-12-05 | $3.15 | $3.15 | 4,954 |
| 2024-12-04 | $3.12 | $3.12 | 1,181 |
| 2024-12-03 | $3.11 | $3.11 | 1,271 |
| 2024-12-02 | $3.00 | $3.00 | 4,972 |
| 2024-11-29 | $3.04 | $3.04 | 2,183 |
| 2024-11-27 | $3.00 | $3.00 | 9,311 |
| 2024-11-26 | $3.22 | $3.22 | 5,294 |
| 2024-11-25 | $3.45 | $3.45 | 7,509 |
| 2024-11-22 | $3.52 | $3.52 | 7,298 |
| 2024-11-21 | $3.63 | $3.63 | 3,742 |
| 2024-11-20 | $3.67 | $3.67 | 8,434 |
| 2024-11-19 | $3.71 | $3.71 | 24,477 |
| 2024-11-18 | $3.15 | $3.15 | 9,177 |
| 2024-11-15 | $3.00 | $3.00 | 5,548 |
| 2024-11-14 | $3.29 | $3.29 | 2,374 |
| 2024-11-13 | $3.50 | $3.50 | 8,830 |
| 2024-11-12 | $3.30 | $3.30 | 100 |
| 2024-11-11 | $2.85 | $2.85 | 13,365 |
| 2024-11-08 | $3.06 | $3.06 | 1,212 |
| 2024-11-07 | $2.91 | $2.91 | 4,035 |
| 2024-11-06 | $2.94 | $2.94 | 3,023 |
| 2024-11-05 | $3.27 | $3.27 | 546 |
| 2024-11-04 | $3.82 | $3.82 | 1,526 |
| 2024-11-01 | $3.34 | $3.34 | 520 |
| 2024-10-31 | $3.33 | $3.33 | 2,167 |
| 2024-10-30 | $3.45 | $3.45 | 14,305 |
| 2024-10-29 | $3.37 | $3.37 | 1,944 |
| 2024-10-28 | $3.82 | $3.82 | 486 |
| 2024-10-25 | $3.52 | $3.52 | 636 |
| 2024-10-24 | $3.37 | $3.37 | 2,812 |
| 2024-10-23 | $3.15 | $3.15 | 23,419 |
| 2024-10-22 | $3.30 | $3.30 | 1,425 |
| 2024-10-21 | $3.75 | $3.75 | 2,911 |
| 2024-10-18 | $3.60 | $3.60 | 1,425 |
| 2024-10-17 | $3.49 | $3.49 | 3,089 |
| 2024-10-16 | $3.75 | $3.75 | 4,264 |
| 2024-10-15 | $3.60 | $3.60 | 1,689 |
| 2024-10-14 | $3.37 | $3.37 | 1,743 |
| 2024-10-11 | $3.45 | $3.45 | 7,400 |
| 2024-10-10 | $3.07 | $3.07 | 1,367 |
| 2024-10-09 | $3.06 | $3.06 | 5,309 |
| 2024-10-08 | $3.75 | $3.75 | 3,656 |
| 2024-10-07 | $3.73 | $3.73 | 9,855 |
| 2024-10-04 | $3.75 | $3.75 | 2,717 |
| 2024-10-03 | $3.55 | $3.55 | 1,900 |
| 2024-10-02 | $3.66 | $3.66 | 1,679 |
| 2024-10-01 | $3.36 | $3.36 | 3,803 |
| 2024-09-30 | $3.75 | $3.75 | 1,674 |
| 2024-09-27 | $3.10 | $3.10 | 1,604 |
| 2024-09-26 | $3.15 | $3.15 | 8,803 |
| 2024-09-25 | $2.78 | $2.78 | 1,467 |
| 2024-09-24 | $2.70 | $2.70 | 166 |
| 2024-09-23 | $2.62 | $2.62 | 1,084 |
| 2024-09-20 | $2.66 | $2.66 | 119 |
| 2024-09-19 | $2.85 | $2.85 | 925 |
| 2024-09-18 | $2.85 | $2.85 | 1,062 |
| 2024-09-17 | $2.77 | $2.77 | 6,053 |
| 2024-09-16 | $2.76 | $2.76 | 1,393 |
| 2024-09-13 | $2.71 | $2.71 | 8,031 |
| 2024-09-12 | $2.84 | $2.84 | 942 |
| 2024-09-11 | $2.70 | $2.70 | 11,354 |
| 2024-09-10 | $2.32 | $2.32 | 66 |
| 2024-09-09 | $2.32 | $2.32 | 4,569 |
| 2024-09-06 | $2.25 | $2.25 | 9,078 |
| 2024-09-05 | $2.52 | $2.52 | 1,374 |
| 2024-09-04 | $2.50 | $2.50 | 3,737 |
| 2024-09-03 | $2.40 | $2.40 | 9,035 |
| 2024-08-30 | $2.70 | $2.70 | 1,445 |
| 2024-08-29 | $2.70 | $2.70 | 2,714 |
| 2024-08-28 | $2.70 | $2.70 | 5,829 |
| 2024-08-27 | $2.73 | $2.73 | 1,014 |
| 2024-08-26 | $2.85 | $2.85 | 1,854 |
| 2024-08-23 | $2.84 | $2.84 | 280 |
| 2024-08-22 | $2.83 | $2.83 | 2,848 |
| 2024-08-21 | $2.85 | $2.85 | 1,369 |
| 2024-08-20 | $2.74 | $2.74 | 4,133 |
| 2024-08-19 | $2.98 | $2.98 | 2,821 |
| 2024-08-16 | $2.47 | $2.47 | 2,602 |
| 2024-08-15 | $2.59 | $2.59 | 2,288 |
| 2024-08-14 | $2.26 | $2.26 | 2,802 |
| 2024-08-13 | $2.67 | $2.67 | 4,954 |
| 2024-08-12 | $2.68 | $2.68 | 4,081 |
| 2024-08-09 | $3.28 | $3.28 | 1,122 |
| 2024-08-08 | $2.85 | $2.85 | 923 |
| 2024-08-07 | $2.85 | $2.85 | 3,683 |
| 2024-08-06 | $2.98 | $2.98 | 371 |
| 2024-08-05 | $2.77 | $2.77 | 8,190 |
| 2024-08-02 | $3.45 | $3.45 | 1,154 |
| 2024-08-01 | $2.92 | $2.92 | 3,096 |
| 2024-07-31 | $3.00 | $3.00 | 4,068 |
| 2024-07-30 | $2.68 | $2.68 | 5,946 |
| 2024-07-29 | $3.15 | $3.15 | 580 |
| 2024-07-26 | $3.15 | $3.15 | 1,324 |
| 2024-07-25 | $3.00 | $3.00 | 8,400 |
| 2024-07-24 | $3.37 | $3.37 | 2,324 |
| 2024-07-23 | $3.37 | $3.37 | 1,122 |
| 2024-07-22 | $3.45 | $3.45 | 8,602 |
| 2024-07-19 | $3.30 | $3.30 | 5,100 |
| 2024-07-18 | $3.30 | $3.30 | 2,759 |
| 2024-07-17 | $3.01 | $3.01 | 14,581 |
| 2024-07-16 | $3.37 | $3.37 | 4,453 |
| 2024-07-15 | $3.37 | $3.37 | 383 |
| 2024-07-12 | $3.31 | $3.31 | 6,811 |
| 2024-07-11 | $3.30 | $3.30 | 824 |
| 2024-07-10 | $3.21 | $3.21 | 20,325 |
| 2024-07-09 | $3.30 | $3.30 | 2,972 |
| 2024-07-08 | $3.37 | $3.37 | 485 |
| 2024-07-05 | $3.46 | $3.46 | 3,987 |
| 2024-07-03 | $3.34 | $3.34 | 752 |
| 2024-07-02 | $3.40 | $3.40 | 587 |
| 2024-07-01 | $3.46 | $3.46 | 418 |
| 2024-06-28 | $3.64 | $3.64 | 1,903 |
| 2024-06-27 | $3.67 | $3.67 | 4,581 |
| 2024-06-26 | $3.52 | $3.52 | 8,881 |
| 2024-06-25 | $3.33 | $3.33 | 5,885 |
| 2024-06-24 | $3.38 | $3.38 | 13,561 |
| 2024-06-21 | $3.40 | $3.40 | 4,227 |
| 2024-06-20 | $3.37 | $3.37 | 3,158 |
| 2024-06-18 | $3.90 | $3.90 | 12,781 |
| 2024-06-17 | $3.61 | $3.61 | 4,419 |
| 2024-06-14 | $3.81 | $3.81 | 7,892 |
| 2024-06-13 | $3.82 | $3.82 | 411 |
| 2024-06-12 | $3.57 | $3.57 | 4,917 |
| 2024-06-11 | $3.49 | $3.49 | 6,143 |
| 2024-06-10 | $3.75 | $3.75 | 1,074 |
| 2024-06-07 | $3.82 | $3.82 | 2,643 |
| 2024-06-06 | $4.14 | $4.14 | 6,524 |
| 2024-06-05 | $4.20 | $4.20 | 2,302 |
| 2024-06-04 | $4.35 | $4.35 | 6,439 |
| 2024-06-03 | $4.35 | $4.35 | 2,066 |
| 2024-05-31 | $4.50 | $4.50 | 5,137 |
| 2024-05-30 | $4.20 | $4.20 | 1,943 |
| 2024-05-29 | $4.39 | $4.39 | 423 |
| 2024-05-28 | $4.35 | $4.35 | 1,332 |
| 2024-05-24 | $4.50 | $4.50 | 6,451 |
| 2024-05-23 | $4.27 | $4.27 | 1,013 |
| 2024-05-22 | $4.14 | $4.14 | 2,714 |
| 2024-05-21 | $4.50 | $4.50 | 5,206 |
| 2024-05-20 | $4.95 | $4.95 | 12,584 |
| 2024-05-17 | $5.70 | $5.70 | 8,849 |
| 2024-05-16 | $4.95 | $4.95 | 6,390 |
| 2024-05-15 | $4.65 | $4.65 | 9,026 |
| 2024-05-14 | $4.63 | $4.63 | 3,284 |
| 2024-05-13 | $4.05 | $4.05 | 4,589 |
| 2024-05-10 | $4.42 | $4.42 | 3,218 |
| 2024-05-09 | $4.14 | $4.14 | 4,728 |
| 2024-05-08 | $3.60 | $3.60 | 3,646 |
| 2024-05-07 | $3.45 | $3.45 | 2,681 |
| 2024-05-06 | $3.22 | $3.22 | 10,318 |
| 2024-05-03 | $3.22 | $3.22 | 1,648 |
| 2024-05-02 | $3.30 | $3.30 | 1,113 |
| 2024-05-01 | $3.30 | $3.30 | 1,721 |
| 2024-04-30 | $3.21 | $3.21 | 1,652 |
| 2024-04-29 | $3.22 | $3.22 | 4,261 |
| 2024-04-26 | $3.45 | $3.45 | 1,080 |
| 2024-04-25 | $3.19 | $3.19 | 2,730 |
| 2024-04-24 | $3.34 | $3.34 | 1,598 |
| 2024-04-23 | $3.25 | $3.25 | 1,208 |
| 2024-04-22 | $3.15 | $3.15 | 16,331 |
| 2024-04-19 | $3.13 | $3.13 | 38,175 |
| 2024-04-18 | $3.16 | $3.16 | 5,556 |
| 2024-04-17 | $3.52 | $3.52 | 3,973 |
| 2024-04-16 | $3.60 | $3.60 | 13,086 |
| 2024-04-15 | $3.67 | $3.67 | 18,896 |
| 2024-04-12 | $3.75 | $3.75 | 5,759 |
| 2024-04-11 | $3.75 | $3.75 | 12,581 |
| 2024-04-10 | $3.82 | $3.82 | 2,339 |
| 2024-04-09 | $4.02 | $4.02 | 15,688 |
| 2024-04-08 | $4.08 | $4.08 | 6,881 |
| 2024-04-05 | $4.23 | $4.23 | 2,991 |
| 2024-04-04 | $3.97 | $3.97 | 4,125 |
| 2024-04-03 | $3.84 | $3.84 | 1,290 |
| 2024-04-02 | $3.79 | $3.79 | 2,713 |
| 2024-04-01 | $4.05 | $4.05 | 10,844 |
| 2024-03-28 | $3.87 | $3.87 | 23,831 |
| 2024-03-27 | $3.90 | $3.90 | 11,974 |
| 2024-03-26 | $3.97 | $3.97 | 1,664 |
| 2024-03-25 | $3.90 | $3.90 | 19,832 |
| 2024-03-22 | $3.78 | $3.78 | 3,277 |
| 2024-03-21 | $3.97 | $3.97 | 2,500 |
| 2024-03-20 | $3.97 | $3.97 | 4,009 |
| 2024-03-19 | $4.48 | $4.48 | 10,476 |
| 2024-03-18 | $4.41 | $4.41 | 15,052 |
| 2024-03-15 | $4.35 | $4.35 | 448 |
| 2024-03-14 | $4.09 | $4.09 | 5,415 |
| 2024-03-13 | $4.20 | $4.20 | 4,417 |
| 2024-03-12 | $4.50 | $4.50 | 2,816 |
| 2024-03-11 | $3.90 | $3.90 | 3,219 |
| 2024-03-08 | $4.12 | $4.12 | 1,230 |
| 2024-03-07 | $4.21 | $4.21 | 2,284 |
| 2024-03-06 | $4.35 | $4.35 | 5,183 |
| 2024-03-05 | $4.05 | $4.05 | 6,015 |
| 2024-03-04 | $4.34 | $4.34 | 6,376 |
| 2024-03-01 | $4.34 | $4.34 | 17,507 |
| 2024-02-29 | $3.90 | $3.90 | 14,228 |
| 2024-02-28 | $4.05 | $4.05 | 9,894 |
| 2024-02-27 | $3.97 | $3.97 | 5,286 |
| 2024-02-26 | $3.98 | $3.98 | 3,072 |
| 2024-02-23 | $4.48 | $4.48 | 26,195 |
| 2024-02-22 | $4.81 | $4.81 | 5,194 |
| 2024-02-21 | $6.00 | $6.00 | 8,342 |
| 2024-02-20 | $6.13 | $6.13 | 10,681 |
| 2024-02-16 | $5.85 | $5.85 | 6,314 |
| 2024-02-15 | $4.88 | $4.88 | 6,161 |
| 2024-02-14 | $4.14 | $4.14 | 6,809 |
| 2024-02-13 | $3.75 | $3.75 | 7,052 |
| 2024-02-12 | $3.90 | $3.90 | 7,755 |
| 2024-02-09 | $4.05 | $4.05 | 3,380 |
| 2024-02-08 | $4.50 | $4.50 | 4,794 |
| 2024-02-07 | $3.82 | $3.82 | 2,019 |
| 2024-02-06 | $3.97 | $3.97 | 1,285 |
| 2024-02-05 | $3.89 | $3.89 | 7,475 |
| 2024-02-02 | $3.82 | $3.82 | 9,649 |
| 2024-02-01 | $3.84 | $3.84 | 8,101 |
| 2024-01-31 | $4.20 | $4.20 | 3,684 |
| 2024-01-30 | $4.19 | $4.19 | 7,648 |
| 2024-01-29 | $3.87 | $3.87 | 10,037 |
| 2024-01-26 | $4.05 | $4.05 | 5,641 |
| 2024-01-25 | $4.27 | $4.27 | 7,261 |
| 2024-01-24 | $4.50 | $4.50 | 9,054 |
| 2024-01-23 | $4.35 | $4.35 | 4,901 |
| 2024-01-22 | $4.50 | $4.50 | 8,405 |
| 2024-01-19 | $4.51 | $4.51 | 12,990 |
| 2024-01-18 | $4.65 | $4.65 | 12,331 |
| 2024-01-17 | $4.59 | $4.59 | 5,125 |
| 2024-01-16 | $5.20 | $5.20 | 10,526 |
| 2024-01-12 | $5.55 | $5.55 | 2,902 |
| 2024-01-11 | $5.74 | $5.74 | 3,326 |
| 2024-01-10 | $5.55 | $5.55 | 2,026 |
| 2024-01-09 | $5.68 | $5.68 | 10,075 |
| 2024-01-08 | $5.64 | $5.64 | 17,778 |
| 2024-01-05 | $6.07 | $6.07 | 6,638 |
| 2024-01-04 | $6.60 | $6.60 | 1,048 |
| 2024-01-03 | $6.99 | $6.99 | 6,308 |
| 2024-01-02 | $6.99 | $6.99 | 3,726 |