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
- 1995-04-19 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 | $2.58 | $4.96 | 9,900 |
| 2024-12-30 | $2.59 | $4.98 | 37,000 |
| 2024-12-27 | $2.57 | $4.94 | 25,500 |
| 2024-12-26 | $2.56 | $4.92 | 45,200 |
| 2024-12-24 | $2.59 | $4.98 | 2,300 |
| 2024-12-23 | $2.56 | $4.92 | 4,800 |
| 2024-12-20 | $2.61 | $5.02 | 17,200 |
| 2024-12-19 | $2.59 | $4.98 | 4,500 |
| 2024-12-18 | $2.57 | $4.94 | 18,900 |
| 2024-12-17 | $2.61 | $5.02 | 12,900 |
| 2024-12-16 | $2.65 | $5.10 | 4,800 |
| 2024-12-13 | $2.68 | $5.15 | 3,300 |
| 2024-12-12 | $2.64 | $5.08 | 4,200 |
| 2024-12-11 | $2.65 | $5.10 | 18,100 |
| 2024-12-10 | $2.64 | $5.08 | 7,900 |
| 2024-12-09 | $2.66 | $5.12 | 29,400 |
| 2024-12-06 | $2.62 | $5.04 | 12,200 |
| 2024-12-05 | $2.62 | $5.04 | 6,400 |
| 2024-12-04 | $2.69 | $5.17 | 9,200 |
| 2024-12-03 | $2.66 | $5.12 | 21,500 |
| 2024-12-02 | $2.70 | $5.19 | 15,300 |
| 2024-11-29 | $2.70 | $5.19 | 5,600 |
| 2024-11-27 | $2.74 | $5.27 | 18,100 |
| 2024-11-26 | $2.70 | $5.19 | 7,200 |
| 2024-11-25 | $2.67 | $5.13 | 45,000 |
| 2024-11-22 | $2.57 | $4.94 | 25,000 |
| 2024-11-21 | $2.64 | $5.08 | 63,200 |
| 2024-11-20 | $2.61 | $5.02 | 58,300 |
| 2024-11-19 | $2.64 | $5.08 | 32,700 |
| 2024-11-18 | $2.77 | $5.33 | 30,600 |
| 2024-11-15 | $2.79 | $5.37 | 5,000 |
| 2024-11-14 | $2.90 | $5.48 | 6,500 |
| 2024-11-13 | $2.84 | $5.37 | 7,900 |
| 2024-11-12 | $2.85 | $5.39 | 57,200 |
| 2024-11-11 | $2.86 | $5.41 | 5,800 |
| 2024-11-08 | $2.88 | $5.44 | 4,700 |
| 2024-11-07 | $2.85 | $5.39 | 24,900 |
| 2024-11-06 | $2.87 | $5.42 | 2,000 |
| 2024-11-05 | $2.84 | $5.37 | 1,800 |
| 2024-11-04 | $2.82 | $5.33 | 10,100 |
| 2024-11-01 | $2.82 | $5.33 | 5,400 |
| 2024-10-31 | $2.82 | $5.33 | 6,100 |
| 2024-10-30 | $2.84 | $5.37 | 8,700 |
| 2024-10-29 | $2.89 | $5.46 | 9,600 |
| 2024-10-28 | $2.84 | $5.37 | 8,400 |
| 2024-10-25 | $2.80 | $5.29 | 21,900 |
| 2024-10-24 | $2.82 | $5.33 | 15,500 |
| 2024-10-23 | $2.86 | $5.41 | 5,100 |
| 2024-10-22 | $2.86 | $5.41 | 9,900 |
| 2024-10-21 | $2.88 | $5.44 | 3,300 |
| 2024-10-18 | $2.91 | $5.50 | 1,600 |
| 2024-10-17 | $2.86 | $5.41 | 2,000 |
| 2024-10-16 | $2.89 | $5.46 | 5,200 |
| 2024-10-15 | $2.88 | $5.44 | 1,700 |
| 2024-10-14 | $2.85 | $5.39 | 2,700 |
| 2024-10-11 | $2.91 | $5.50 | 4,300 |
| 2024-10-10 | $2.92 | $5.52 | 500 |
| 2024-10-09 | $2.92 | $5.52 | 2,300 |
| 2024-10-08 | $2.90 | $5.48 | 1,200 |
| 2024-10-07 | $2.89 | $5.46 | 2,300 |
| 2024-10-04 | $2.91 | $5.50 | 1,700 |
| 2024-10-03 | $2.96 | $5.59 | 1,400 |
| 2024-10-02 | $2.96 | $5.59 | 11,600 |
| 2024-10-01 | $2.95 | $5.58 | 8,000 |
| 2024-09-30 | $2.91 | $5.50 | 3,000 |
| 2024-09-27 | $2.91 | $5.50 | 5,200 |
| 2024-09-26 | $2.89 | $5.46 | 8,200 |
| 2024-09-25 | $2.85 | $5.39 | 2,300 |
| 2024-09-24 | $2.85 | $5.39 | 5,600 |
| 2024-09-23 | $2.88 | $5.44 | 10,200 |
| 2024-09-20 | $2.90 | $5.48 | 17,200 |
| 2024-09-19 | $2.87 | $5.42 | 11,400 |
| 2024-09-18 | $2.81 | $5.31 | 8,500 |
| 2024-09-17 | $2.85 | $5.39 | 5,400 |
| 2024-09-16 | $2.81 | $5.31 | 17,900 |
| 2024-09-13 | $2.82 | $5.33 | 9,000 |
| 2024-09-12 | $2.81 | $5.31 | 1,700 |
| 2024-09-11 | $2.81 | $5.31 | 4,900 |
| 2024-09-10 | $2.82 | $5.33 | 4,100 |
| 2024-09-09 | $2.83 | $5.35 | 3,200 |
| 2024-09-06 | $2.87 | $5.42 | 8,900 |
| 2024-09-05 | $2.87 | $5.42 | 5,800 |
| 2024-09-04 | $2.89 | $5.46 | 2,800 |
| 2024-09-03 | $2.89 | $5.46 | 6,800 |
| 2024-08-30 | $2.92 | $5.52 | 8,900 |
| 2024-08-29 | $2.93 | $5.54 | 6,300 |
| 2024-08-28 | $2.90 | $5.48 | 8,900 |
| 2024-08-27 | $2.92 | $5.52 | 20,300 |
| 2024-08-26 | $2.90 | $5.48 | 16,000 |
| 2024-08-23 | $2.93 | $5.54 | 7,700 |
| 2024-08-22 | $2.92 | $5.52 | 13,200 |
| 2024-08-21 | $2.92 | $5.52 | 6,400 |
| 2024-08-20 | $2.91 | $5.50 | 1,100 |
| 2024-08-19 | $2.94 | $5.56 | 8,900 |
| 2024-08-16 | $2.91 | $5.50 | 8,200 |
| 2024-08-15 | $2.91 | $5.41 | 12,800 |
| 2024-08-14 | $2.84 | $5.28 | 6,800 |
| 2024-08-13 | $2.82 | $5.24 | 2,400 |
| 2024-08-12 | $2.83 | $5.26 | 11,600 |
| 2024-08-09 | $2.79 | $5.18 | 9,800 |
| 2024-08-08 | $2.84 | $5.28 | 7,400 |
| 2024-08-07 | $2.77 | $5.15 | 11,200 |
| 2024-08-06 | $2.79 | $5.18 | 8,400 |
| 2024-08-05 | $2.76 | $5.13 | 46,500 |
| 2024-08-02 | $2.87 | $5.33 | 27,900 |
| 2024-08-01 | $2.91 | $5.41 | 9,900 |
| 2024-07-31 | $2.93 | $5.44 | 4,700 |
| 2024-07-30 | $2.91 | $5.41 | 16,200 |
| 2024-07-29 | $2.87 | $5.33 | 12,200 |
| 2024-07-26 | $2.85 | $5.29 | 10,600 |
| 2024-07-25 | $2.80 | $5.20 | 57,700 |
| 2024-07-24 | $2.91 | $5.41 | 11,200 |
| 2024-07-23 | $2.94 | $5.46 | 4,400 |
| 2024-07-22 | $2.93 | $5.44 | 5,700 |
| 2024-07-19 | $2.91 | $5.41 | 3,400 |
| 2024-07-18 | $2.97 | $5.52 | 12,000 |
| 2024-07-17 | $2.94 | $5.46 | 5,500 |
| 2024-07-16 | $2.94 | $5.46 | 10,400 |
| 2024-07-15 | $2.85 | $5.29 | 6,300 |
| 2024-07-12 | $2.91 | $5.41 | 13,100 |
| 2024-07-11 | $2.87 | $5.33 | 13,600 |
| 2024-07-10 | $2.84 | $5.28 | 14,900 |
| 2024-07-09 | $2.74 | $5.09 | 16,800 |
| 2024-07-08 | $2.70 | $5.02 | 3,200 |
| 2024-07-05 | $2.71 | $5.03 | 6,700 |
| 2024-07-03 | $2.69 | $5.00 | 9,300 |
| 2024-07-02 | $2.69 | $5.00 | 6,200 |
| 2024-07-01 | $2.73 | $5.07 | 13,500 |
| 2024-06-28 | $2.65 | $4.92 | 16,700 |
| 2024-06-27 | $2.69 | $5.00 | 9,800 |
| 2024-06-26 | $2.66 | $4.94 | 19,000 |
| 2024-06-25 | $2.62 | $4.87 | 3,700 |
| 2024-06-24 | $2.64 | $4.90 | 10,100 |
| 2024-06-21 | $2.65 | $4.92 | 12,200 |
| 2024-06-20 | $2.70 | $5.02 | 8,500 |
| 2024-06-18 | $2.65 | $4.92 | 13,800 |
| 2024-06-17 | $2.68 | $4.98 | 30,100 |
| 2024-06-14 | $2.69 | $5.00 | 23,100 |
| 2024-06-13 | $2.81 | $5.22 | 4,700 |
| 2024-06-12 | $2.84 | $5.28 | 6,100 |
| 2024-06-11 | $2.79 | $5.18 | 6,100 |
| 2024-06-10 | $2.79 | $5.18 | 18,400 |
| 2024-06-07 | $2.81 | $5.22 | 13,400 |
| 2024-06-06 | $2.87 | $5.33 | 17,700 |
| 2024-06-05 | $2.88 | $5.35 | 6,500 |
| 2024-06-04 | $2.88 | $5.35 | 5,100 |
| 2024-06-03 | $2.91 | $5.41 | 7,300 |
| 2024-05-31 | $2.89 | $5.37 | 10,000 |
| 2024-05-30 | $2.91 | $5.41 | 19,100 |
| 2024-05-29 | $2.93 | $5.44 | 7,100 |
| 2024-05-28 | $2.91 | $5.41 | 3,700 |
| 2024-05-24 | $2.93 | $5.44 | 23,700 |
| 2024-05-23 | $2.90 | $5.39 | 10,500 |
| 2024-05-22 | $2.97 | $5.52 | 16,300 |
| 2024-05-21 | $2.93 | $5.44 | 6,200 |
| 2024-05-20 | $2.92 | $5.42 | 14,500 |
| 2024-05-17 | $2.97 | $5.52 | 14,900 |
| 2024-05-16 | $2.87 | $5.33 | 101,200 |
| 2024-05-15 | $3.20 | $5.85 | 20,300 |
| 2024-05-14 | $3.16 | $5.78 | 2,800 |
| 2024-05-13 | $3.17 | $5.80 | 11,000 |
| 2024-05-10 | $3.18 | $5.81 | 32,100 |
| 2024-05-09 | $3.17 | $5.80 | 7,000 |
| 2024-05-08 | $3.16 | $5.78 | 1,400 |
| 2024-05-07 | $3.13 | $5.72 | 24,900 |
| 2024-05-06 | $3.15 | $5.76 | 43,700 |
| 2024-05-03 | $3.14 | $5.74 | 2,800 |
| 2024-05-02 | $3.15 | $5.76 | 2,700 |
| 2024-05-01 | $3.16 | $5.78 | 4,800 |
| 2024-04-30 | $3.15 | $5.76 | 2,400 |
| 2024-04-29 | $3.19 | $5.83 | 6,100 |
| 2024-04-26 | $3.17 | $5.80 | 4,600 |
| 2024-04-25 | $3.16 | $5.78 | 11,200 |
| 2024-04-24 | $3.18 | $5.81 | 6,800 |
| 2024-04-23 | $3.16 | $5.78 | 3,000 |
| 2024-04-22 | $3.17 | $5.80 | 20,700 |
| 2024-04-19 | $3.13 | $5.72 | 4,000 |
| 2024-04-18 | $3.13 | $5.72 | 2,100 |
| 2024-04-17 | $3.13 | $5.72 | 3,100 |
| 2024-04-16 | $3.14 | $5.74 | 4,400 |
| 2024-04-15 | $3.15 | $5.76 | 9,500 |
| 2024-04-12 | $3.18 | $5.81 | 1,900 |
| 2024-04-11 | $3.15 | $5.76 | 6,400 |
| 2024-04-10 | $3.15 | $5.76 | 3,700 |
| 2024-04-09 | $3.17 | $5.80 | 13,900 |
| 2024-04-08 | $3.20 | $5.85 | 7,300 |
| 2024-04-05 | $3.19 | $5.83 | 23,000 |
| 2024-04-04 | $3.19 | $5.83 | 2,700 |
| 2024-04-03 | $3.15 | $5.76 | 6,700 |
| 2024-04-02 | $3.20 | $5.85 | 21,600 |
| 2024-04-01 | $3.25 | $5.94 | 16,800 |
| 2024-03-28 | $3.26 | $5.96 | 5,900 |
| 2024-03-27 | $3.26 | $5.96 | 7,800 |
| 2024-03-26 | $3.24 | $5.92 | 14,900 |
| 2024-03-25 | $3.22 | $5.89 | 11,200 |
| 2024-03-22 | $3.20 | $5.85 | 8,100 |
| 2024-03-21 | $3.17 | $5.80 | 5,900 |
| 2024-03-20 | $3.17 | $5.80 | 5,300 |
| 2024-03-19 | $3.15 | $5.76 | 4,300 |
| 2024-03-18 | $3.17 | $5.80 | 8,400 |
| 2024-03-15 | $3.13 | $5.72 | 16,200 |
| 2024-03-14 | $3.22 | $5.89 | 10,100 |
| 2024-03-13 | $3.17 | $5.80 | 17,400 |
| 2024-03-12 | $3.22 | $5.89 | 5,000 |
| 2024-03-11 | $3.22 | $5.89 | 7,200 |
| 2024-03-08 | $3.22 | $5.89 | 8,800 |
| 2024-03-07 | $3.22 | $5.89 | 2,000 |
| 2024-03-06 | $3.25 | $5.94 | 10,000 |
| 2024-03-05 | $3.23 | $5.91 | 9,700 |
| 2024-03-04 | $3.29 | $6.02 | 9,000 |
| 2024-03-01 | $3.24 | $5.92 | 15,800 |
| 2024-02-29 | $3.24 | $5.92 | 6,500 |
| 2024-02-28 | $3.22 | $5.89 | 3,500 |
| 2024-02-27 | $3.25 | $5.94 | 4,800 |
| 2024-02-26 | $3.23 | $5.91 | 22,900 |
| 2024-02-23 | $3.22 | $5.89 | 5,900 |
| 2024-02-22 | $3.22 | $5.89 | 18,800 |
| 2024-02-21 | $3.23 | $5.91 | 3,800 |
| 2024-02-20 | $3.27 | $5.98 | 13,100 |
| 2024-02-16 | $3.23 | $5.91 | 32,200 |
| 2024-02-15 | $3.24 | $5.92 | 9,300 |
| 2024-02-14 | $3.31 | $5.96 | 19,500 |
| 2024-02-13 | $3.23 | $5.82 | 5,600 |
| 2024-02-12 | $3.27 | $5.89 | 11,700 |
| 2024-02-09 | $3.23 | $5.82 | 4,900 |
| 2024-02-08 | $3.18 | $5.73 | 32,800 |
| 2024-02-07 | $3.23 | $5.82 | 10,800 |
| 2024-02-06 | $3.21 | $5.78 | 25,100 |
| 2024-02-05 | $3.19 | $5.74 | 41,300 |
| 2024-02-02 | $3.19 | $5.74 | 6,700 |
| 2024-02-01 | $3.15 | $5.67 | 6,900 |
| 2024-01-31 | $3.17 | $5.71 | 23,300 |
| 2024-01-30 | $3.22 | $5.80 | 8,800 |
| 2024-01-29 | $3.21 | $5.78 | 33,700 |
| 2024-01-26 | $3.20 | $5.76 | 23,800 |
| 2024-01-25 | $3.17 | $5.71 | 25,300 |
| 2024-01-24 | $3.20 | $5.76 | 12,600 |
| 2024-01-23 | $3.20 | $5.76 | 8,800 |
| 2024-01-22 | $3.19 | $5.74 | 16,300 |
| 2024-01-19 | $3.19 | $5.74 | 14,000 |
| 2024-01-18 | $3.16 | $5.69 | 7,900 |
| 2024-01-17 | $3.16 | $5.69 | 21,700 |
| 2024-01-16 | $3.09 | $5.56 | 45,400 |
| 2024-01-12 | $3.12 | $5.62 | 57,100 |
| 2024-01-11 | $3.12 | $5.62 | 74,000 |
| 2024-01-10 | $3.20 | $5.76 | 54,200 |
| 2024-01-09 | $3.22 | $5.80 | 50,300 |
| 2024-01-08 | $3.38 | $6.09 | 62,800 |
| 2024-01-05 | $3.46 | $6.23 | 9,000 |
| 2024-01-04 | $3.51 | $6.32 | 7,800 |
| 2024-01-03 | $3.50 | $6.30 | 15,900 |
| 2024-01-02 | $3.48 | $6.27 | 17,400 |