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
- 2010-04-05 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 | $3.33 | $3.69 | 66,400 |
| 2024-12-30 | $3.31 | $3.67 | 182,800 |
| 2024-12-27 | $3.23 | $3.57 | 183,800 |
| 2024-12-26 | $3.15 | $3.48 | 0 |
| 2024-12-24 | $3.15 | $3.48 | 38,200 |
| 2024-12-23 | $3.10 | $3.43 | 391,000 |
| 2024-12-20 | $3.00 | $3.32 | 21,900 |
| 2024-12-19 | $2.94 | $3.25 | 7,900 |
| 2024-12-18 | $2.91 | $3.22 | 36,200 |
| 2024-12-17 | $2.98 | $3.29 | 59,300 |
| 2024-12-16 | $3.03 | $3.35 | 31,400 |
| 2024-12-13 | $3.08 | $3.41 | 30,500 |
| 2024-12-12 | $3.10 | $3.43 | 64,800 |
| 2024-12-11 | $3.15 | $3.48 | 5,400 |
| 2024-12-10 | $3.12 | $3.45 | 3,100 |
| 2024-12-09 | $3.17 | $3.50 | 6,100 |
| 2024-12-06 | $3.16 | $3.49 | 46,000 |
| 2024-12-05 | $3.31 | $3.66 | 15,400 |
| 2024-12-04 | $3.20 | $3.54 | 76,100 |
| 2024-12-03 | $3.18 | $3.52 | 20,600 |
| 2024-12-02 | $3.17 | $3.50 | 19,700 |
| 2024-11-29 | $3.14 | $3.47 | 4,800 |
| 2024-11-27 | $3.14 | $3.46 | 63,000 |
| 2024-11-26 | $3.13 | $3.45 | 33,900 |
| 2024-11-25 | $3.18 | $3.51 | 79,700 |
| 2024-11-22 | $3.30 | $3.64 | 7,200 |
| 2024-11-21 | $3.27 | $3.60 | 62,700 |
| 2024-11-20 | $3.15 | $3.47 | 210,800 |
| 2024-11-19 | $3.13 | $3.45 | 8,800 |
| 2024-11-18 | $3.16 | $3.48 | 32,800 |
| 2024-11-15 | $3.07 | $3.38 | 18,300 |
| 2024-11-14 | $3.09 | $3.41 | 27,800 |
| 2024-11-13 | $3.03 | $3.34 | 19,300 |
| 2024-11-12 | $3.06 | $3.37 | 7,100 |
| 2024-11-11 | $3.07 | $3.38 | 29,000 |
| 2024-11-08 | $3.21 | $3.54 | 11,800 |
| 2024-11-07 | $3.27 | $3.60 | 37,800 |
| 2024-11-06 | $3.26 | $3.59 | 452,200 |
| 2024-11-05 | $3.20 | $3.53 | 78,900 |
| 2024-11-04 | $3.18 | $3.51 | 58,700 |
| 2024-11-01 | $3.05 | $3.36 | 553,100 |
| 2024-10-31 | $2.98 | $3.29 | 24,200 |
| 2024-10-30 | $2.81 | $3.09 | 7,300 |
| 2024-10-29 | $2.81 | $3.09 | 51,000 |
| 2024-10-28 | $2.81 | $3.09 | 14,200 |
| 2024-10-25 | $2.87 | $3.15 | 10,400 |
| 2024-10-24 | $2.83 | $3.11 | 14,100 |
| 2024-10-23 | $2.81 | $3.09 | 9,800 |
| 2024-10-22 | $2.89 | $3.18 | 1,000 |
| 2024-10-21 | $2.85 | $3.13 | 24,000 |
| 2024-10-18 | $2.82 | $3.10 | 88,900 |
| 2024-10-17 | $2.86 | $3.14 | 200 |
| 2024-10-16 | $2.85 | $3.13 | 6,300 |
| 2024-10-15 | $2.91 | $3.20 | 19,200 |
| 2024-10-14 | $3.01 | $3.31 | 800 |
| 2024-10-11 | $3.09 | $3.40 | 5,200 |
| 2024-10-10 | $3.04 | $3.34 | 5,900 |
| 2024-10-09 | $3.04 | $3.34 | 1,900 |
| 2024-10-08 | $3.05 | $3.35 | 5,400 |
| 2024-10-07 | $3.09 | $3.40 | 40,500 |
| 2024-10-04 | $3.08 | $3.38 | 463,700 |
| 2024-10-03 | $2.96 | $3.25 | 421,900 |
| 2024-10-02 | $2.88 | $3.16 | 544,100 |
| 2024-10-01 | $2.96 | $3.25 | 187,600 |
| 2024-09-30 | $2.88 | $3.16 | 46,500 |
| 2024-09-27 | $2.85 | $3.13 | 100,900 |
| 2024-09-26 | $2.83 | $3.10 | 954,700 |
| 2024-09-25 | $3.01 | $3.30 | 11,800 |
| 2024-09-24 | $3.08 | $3.37 | 29,000 |
| 2024-09-23 | $3.06 | $3.35 | 29,400 |
| 2024-09-20 | $3.09 | $3.38 | 221,900 |
| 2024-09-19 | $3.06 | $3.35 | 161,300 |
| 2024-09-18 | $2.98 | $3.26 | 236,700 |
| 2024-09-17 | $2.92 | $3.20 | 124,200 |
| 2024-09-16 | $2.83 | $3.10 | 277,200 |
| 2024-09-13 | $2.82 | $3.09 | 294,900 |
| 2024-09-12 | $2.76 | $3.02 | 261,700 |
| 2024-09-11 | $2.69 | $2.95 | 289,900 |
| 2024-09-10 | $2.62 | $2.87 | 90,900 |
| 2024-09-09 | $2.69 | $2.95 | 114,700 |
| 2024-09-06 | $2.72 | $2.98 | 69,600 |
| 2024-09-05 | $2.79 | $3.06 | 118,500 |
| 2024-09-04 | $2.78 | $3.05 | 16,300 |
| 2024-09-03 | $2.84 | $3.11 | 136,300 |
| 2024-08-30 | $2.93 | $3.21 | 28,400 |
| 2024-08-29 | $3.01 | $3.29 | 6,500 |
| 2024-08-28 | $2.96 | $3.23 | 15,100 |
| 2024-08-27 | $2.98 | $3.25 | 14,600 |
| 2024-08-26 | $3.04 | $3.32 | 16,100 |
| 2024-08-23 | $3.01 | $3.29 | 7,500 |
| 2024-08-22 | $2.91 | $3.18 | 29,000 |
| 2024-08-21 | $2.90 | $3.17 | 51,000 |
| 2024-08-20 | $2.93 | $3.20 | 8,800 |
| 2024-08-19 | $3.00 | $3.28 | 156,300 |
| 2024-08-16 | $2.99 | $3.27 | 17,000 |
| 2024-08-15 | $2.94 | $3.21 | 12,200 |
| 2024-08-14 | $2.92 | $3.19 | 15,100 |
| 2024-08-13 | $2.89 | $3.16 | 58,700 |
| 2024-08-12 | $2.90 | $3.17 | 502,500 |
| 2024-08-09 | $2.80 | $3.06 | 72,600 |
| 2024-08-08 | $2.81 | $3.07 | 29,000 |
| 2024-08-07 | $2.74 | $2.99 | 186,700 |
| 2024-08-06 | $2.68 | $2.93 | 237,800 |
| 2024-08-05 | $2.57 | $2.81 | 68,300 |
| 2024-08-02 | $2.62 | $2.86 | 169,100 |
| 2024-08-01 | $2.86 | $3.12 | 119,800 |
| 2024-07-31 | $2.99 | $3.27 | 25,500 |
| 2024-07-30 | $2.91 | $3.17 | 130,700 |
| 2024-07-29 | $2.91 | $3.17 | 326,300 |
| 2024-07-26 | $2.91 | $3.17 | 112,900 |
| 2024-07-25 | $2.92 | $3.18 | 1,500 |
| 2024-07-24 | $2.83 | $3.08 | 40,000 |
| 2024-07-23 | $2.79 | $3.04 | 2,800 |
| 2024-07-22 | $2.83 | $3.08 | 21,300 |
| 2024-07-19 | $2.81 | $3.06 | 8,200 |
| 2024-07-18 | $2.83 | $3.08 | 12,500 |
| 2024-07-17 | $2.85 | $3.10 | 4,100 |
| 2024-07-16 | $2.88 | $3.14 | 25,900 |
| 2024-07-15 | $2.92 | $3.18 | 42,900 |
| 2024-07-12 | $2.88 | $3.14 | 13,000 |
| 2024-07-11 | $2.87 | $3.12 | 14,000 |
| 2024-07-10 | $2.82 | $3.07 | 28,900 |
| 2024-07-09 | $2.73 | $2.97 | 16,700 |
| 2024-07-08 | $2.68 | $2.92 | 18,300 |
| 2024-07-05 | $2.75 | $2.99 | 4,200 |
| 2024-07-03 | $2.79 | $3.04 | 38,400 |
| 2024-07-02 | $2.77 | $3.02 | 44,100 |
| 2024-07-01 | $2.77 | $3.02 | 25,900 |
| 2024-06-28 | $2.74 | $2.98 | 48,500 |
| 2024-06-27 | $2.72 | $2.95 | 54,900 |
| 2024-06-26 | $2.69 | $2.92 | 3,200 |
| 2024-06-25 | $2.72 | $2.95 | 27,500 |
| 2024-06-24 | $2.67 | $2.90 | 18,000 |
| 2024-06-21 | $2.56 | $2.78 | 74,500 |
| 2024-06-20 | $2.59 | $2.81 | 417,500 |
| 2024-06-18 | $2.61 | $2.83 | 138,600 |
| 2024-06-17 | $2.57 | $2.79 | 38,300 |
| 2024-06-14 | $2.56 | $2.78 | 124,400 |
| 2024-06-13 | $2.57 | $2.79 | 189,500 |
| 2024-06-12 | $2.65 | $2.88 | 42,100 |
| 2024-06-11 | $2.68 | $2.91 | 74,100 |
| 2024-06-10 | $2.68 | $2.91 | 69,600 |
| 2024-06-07 | $2.58 | $2.80 | 192,500 |
| 2024-06-06 | $2.67 | $2.90 | 134,600 |
| 2024-06-05 | $2.59 | $2.81 | 120,500 |
| 2024-06-04 | $2.56 | $2.78 | 250,600 |
| 2024-06-03 | $2.65 | $2.88 | 338,800 |
| 2024-05-31 | $2.81 | $3.05 | 114,800 |
| 2024-05-30 | $2.78 | $3.01 | 261,700 |
| 2024-05-29 | $2.75 | $2.97 | 57,100 |
| 2024-05-28 | $2.74 | $2.96 | 64,400 |
| 2024-05-24 | $2.57 | $2.78 | 53,800 |
| 2024-05-23 | $2.54 | $2.75 | 175,500 |
| 2024-05-22 | $2.61 | $2.82 | 220,700 |
| 2024-05-21 | $2.66 | $2.88 | 217,600 |
| 2024-05-20 | $2.69 | $2.91 | 36,400 |
| 2024-05-17 | $2.70 | $2.92 | 125,300 |
| 2024-05-16 | $2.71 | $2.93 | 75,100 |
| 2024-05-15 | $2.74 | $2.96 | 33,400 |
| 2024-05-14 | $2.69 | $2.91 | 56,100 |
| 2024-05-13 | $2.73 | $2.95 | 106,600 |
| 2024-05-10 | $2.72 | $2.94 | 84,200 |
| 2024-05-09 | $2.80 | $3.03 | 70,500 |
| 2024-05-08 | $2.73 | $2.95 | 91,800 |
| 2024-05-07 | $2.71 | $2.93 | 98,900 |
| 2024-05-06 | $2.73 | $2.95 | 98,900 |
| 2024-05-03 | $2.67 | $2.89 | 11,800 |
| 2024-05-02 | $2.70 | $2.92 | 24,200 |
| 2024-05-01 | $2.64 | $2.86 | 176,000 |
| 2024-04-30 | $2.72 | $2.94 | 76,600 |
| 2024-04-29 | $2.85 | $3.08 | 212,800 |
| 2024-04-26 | $2.88 | $3.11 | 11,800 |
| 2024-04-25 | $2.87 | $3.09 | 24,200 |
| 2024-04-24 | $2.82 | $3.04 | 52,700 |
| 2024-04-23 | $2.83 | $3.05 | 14,200 |
| 2024-04-22 | $2.76 | $2.98 | 85,100 |
| 2024-04-19 | $2.74 | $2.95 | 127,900 |
| 2024-04-18 | $2.75 | $2.97 | 1,700 |
| 2024-04-17 | $2.77 | $2.99 | 208,200 |
| 2024-04-16 | $2.81 | $3.03 | 77,100 |
| 2024-04-15 | $2.82 | $3.04 | 218,800 |
| 2024-04-12 | $2.92 | $3.15 | 164,500 |
| 2024-04-11 | $2.95 | $3.18 | 212,600 |
| 2024-04-10 | $3.05 | $3.29 | 93,300 |
| 2024-04-09 | $3.02 | $3.26 | 121,900 |
| 2024-04-08 | $3.08 | $3.32 | 133,700 |
| 2024-04-05 | $3.07 | $3.31 | 33,700 |
| 2024-04-04 | $3.04 | $3.28 | 49,200 |
| 2024-04-03 | $3.06 | $3.30 | 83,600 |
| 2024-04-02 | $2.93 | $3.16 | 31,900 |
| 2024-04-01 | $2.86 | $3.08 | 117,300 |
| 2024-03-28 | $2.83 | $3.05 | 72,200 |
| 2024-03-27 | $2.78 | $3.00 | 333,000 |
| 2024-03-26 | $2.74 | $2.94 | 20,500 |
| 2024-03-25 | $2.79 | $3.00 | 34,700 |
| 2024-03-22 | $2.74 | $2.94 | 100,100 |
| 2024-03-21 | $2.77 | $2.98 | 116,800 |
| 2024-03-20 | $2.79 | $3.00 | 136,000 |
| 2024-03-19 | $2.79 | $3.00 | 205,200 |
| 2024-03-18 | $2.76 | $2.97 | 121,800 |
| 2024-03-15 | $2.71 | $2.91 | 56,100 |
| 2024-03-14 | $2.74 | $2.94 | 43,900 |
| 2024-03-13 | $2.66 | $2.86 | 80,400 |
| 2024-03-12 | $2.58 | $2.77 | 37,600 |
| 2024-03-11 | $2.57 | $2.76 | 279,900 |
| 2024-03-08 | $2.61 | $2.80 | 63,600 |
| 2024-03-07 | $2.66 | $2.86 | 58,400 |
| 2024-03-06 | $2.69 | $2.89 | 125,200 |
| 2024-03-05 | $2.60 | $2.79 | 57,200 |
| 2024-03-04 | $2.59 | $2.78 | 41,100 |
| 2024-03-01 | $2.57 | $2.76 | 108,600 |
| 2024-02-29 | $2.48 | $2.67 | 129,000 |
| 2024-02-28 | $2.44 | $2.62 | 59,000 |
| 2024-02-27 | $2.49 | $2.67 | 25,900 |
| 2024-02-26 | $2.47 | $2.64 | 97,100 |
| 2024-02-23 | $2.40 | $2.57 | 49,000 |
| 2024-02-22 | $2.43 | $2.60 | 140,600 |
| 2024-02-21 | $2.42 | $2.59 | 127,600 |
| 2024-02-20 | $2.31 | $2.47 | 68,500 |
| 2024-02-16 | $2.33 | $2.49 | 87,200 |
| 2024-02-15 | $2.32 | $2.48 | 270,900 |
| 2024-02-14 | $2.25 | $2.41 | 68,800 |
| 2024-02-13 | $2.26 | $2.42 | 42,500 |
| 2024-02-12 | $2.34 | $2.51 | 195,000 |
| 2024-02-09 | $2.28 | $2.44 | 131,900 |
| 2024-02-08 | $2.31 | $2.47 | 63,400 |
| 2024-02-07 | $2.23 | $2.39 | 129,200 |
| 2024-02-06 | $2.21 | $2.37 | 229,600 |
| 2024-02-05 | $2.18 | $2.33 | 203,100 |
| 2024-02-02 | $2.23 | $2.39 | 90,200 |
| 2024-02-01 | $2.31 | $2.47 | 48,600 |
| 2024-01-31 | $2.30 | $2.46 | 85,700 |
| 2024-01-30 | $2.39 | $2.56 | 87,300 |
| 2024-01-29 | $2.36 | $2.52 | 80,800 |
| 2024-01-26 | $2.37 | $2.53 | 45,700 |
| 2024-01-25 | $2.39 | $2.55 | 34,200 |
| 2024-01-24 | $2.33 | $2.49 | 61,900 |
| 2024-01-23 | $2.32 | $2.47 | 95,200 |
| 2024-01-22 | $2.29 | $2.44 | 162,300 |
| 2024-01-19 | $2.20 | $2.35 | 65,300 |
| 2024-01-18 | $2.20 | $2.35 | 111,500 |
| 2024-01-17 | $2.21 | $2.36 | 74,000 |
| 2024-01-16 | $2.24 | $2.39 | 60,100 |
| 2024-01-12 | $2.26 | $2.41 | 347,500 |
| 2024-01-11 | $2.25 | $2.40 | 343,400 |
| 2024-01-10 | $2.27 | $2.42 | 208,200 |
| 2024-01-09 | $2.28 | $2.43 | 90,700 |
| 2024-01-08 | $2.28 | $2.43 | 268,100 |
| 2024-01-05 | $2.37 | $2.53 | 94,000 |
| 2024-01-04 | $2.32 | $2.47 | 159,800 |
| 2024-01-03 | $2.37 | $2.53 | 61,700 |
| 2024-01-02 | $2.31 | $2.46 | 101,200 |