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
- 2010-01-20 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 | $3.52 | $3.57 | 1,600 |
| 2024-12-30 | $3.57 | $3.62 | 3,200 |
| 2024-12-27 | $3.42 | $3.47 | 3,200 |
| 2024-12-26 | $3.43 | $3.48 | 6,400 |
| 2024-12-24 | $3.50 | $3.55 | 0 |
| 2024-12-23 | $3.50 | $3.55 | 12,800 |
| 2024-12-20 | $3.55 | $3.60 | 3,200 |
| 2024-12-19 | $3.61 | $3.66 | 4,800 |
| 2024-12-18 | $3.74 | $3.79 | 1,600 |
| 2024-12-17 | $3.41 | $3.46 | 8,000 |
| 2024-12-16 | $3.43 | $3.48 | 4,800 |
| 2024-12-13 | $3.47 | $3.52 | 4,800 |
| 2024-12-12 | $3.52 | $3.57 | 1,600 |
| 2024-12-11 | $3.59 | $3.64 | 1,600 |
| 2024-12-10 | $3.63 | $3.68 | 17,600 |
| 2024-12-09 | $3.57 | $3.62 | 52,800 |
| 2024-12-06 | $3.62 | $3.67 | 1,600 |
| 2024-12-05 | $3.51 | $3.56 | 3,200 |
| 2024-12-04 | $3.50 | $3.55 | 1,600 |
| 2024-12-03 | $3.67 | $3.72 | 4,800 |
| 2024-12-02 | $3.47 | $3.52 | 30,400 |
| 2024-11-29 | $3.56 | $3.61 | 4,800 |
| 2024-11-27 | $3.39 | $3.44 | 1,600 |
| 2024-11-26 | $3.43 | $3.48 | 3,200 |
| 2024-11-25 | $3.59 | $3.64 | 1,600 |
| 2024-11-22 | $3.53 | $3.58 | 1,600 |
| 2024-11-21 | $3.46 | $3.51 | 4,800 |
| 2024-11-20 | $3.30 | $3.35 | 1,600 |
| 2024-11-19 | $3.56 | $3.61 | 4,800 |
| 2024-11-18 | $3.51 | $3.56 | 11,200 |
| 2024-11-15 | $3.61 | $3.66 | 4,800 |
| 2024-11-14 | $3.42 | $3.46 | 3,200 |
| 2024-11-13 | $3.67 | $3.73 | 8,000 |
| 2024-11-12 | $3.71 | $3.76 | 1,600 |
| 2024-11-11 | $3.89 | $3.95 | 6,400 |
| 2024-11-08 | $3.63 | $3.68 | 19,200 |
| 2024-11-07 | $3.93 | $3.99 | 30,400 |
| 2024-11-06 | $4.47 | $4.53 | 1,600 |
| 2024-11-05 | $4.64 | $4.71 | 3,200 |
| 2024-11-04 | $4.36 | $4.42 | 3,200 |
| 2024-11-01 | $4.34 | $4.40 | 1,600 |
| 2024-10-31 | $4.35 | $4.41 | 3,200 |
| 2024-10-30 | $4.32 | $4.38 | 3,200 |
| 2024-10-29 | $4.40 | $4.46 | 3,200 |
| 2024-10-28 | $4.39 | $4.46 | 3,200 |
| 2024-10-25 | $4.39 | $4.46 | 9,600 |
| 2024-10-24 | $4.41 | $4.47 | 1,600 |
| 2024-10-23 | $4.58 | $4.64 | 1,600 |
| 2024-10-22 | $4.49 | $4.56 | 4,800 |
| 2024-10-21 | $4.72 | $4.78 | 4,800 |
| 2024-10-18 | $4.73 | $4.80 | 1,600 |
| 2024-10-17 | $4.79 | $4.86 | 3,200 |
| 2024-10-16 | $4.81 | $4.88 | 3,200 |
| 2024-10-15 | $4.79 | $4.85 | 64,000 |
| 2024-10-14 | $4.84 | $4.91 | 3,200 |
| 2024-10-11 | $4.69 | $4.76 | 1,600 |
| 2024-10-10 | $5.02 | $5.09 | 3,200 |
| 2024-10-09 | $4.84 | $4.91 | 4,800 |
| 2024-10-08 | $4.82 | $4.89 | 3,200 |
| 2024-10-07 | $4.99 | $5.06 | 3,200 |
| 2024-10-04 | $5.23 | $5.30 | 1,600 |
| 2024-10-03 | $5.01 | $5.08 | 3,200 |
| 2024-10-02 | $5.19 | $5.27 | 1,600 |
| 2024-10-01 | $5.31 | $5.39 | 1,600 |
| 2024-09-30 | $4.95 | $5.02 | 1,600 |
| 2024-09-27 | $5.25 | $5.25 | 1,600 |
| 2024-09-26 | $5.49 | $5.49 | 17,600 |
| 2024-09-25 | $5.09 | $5.09 | 4,800 |
| 2024-09-24 | $5.13 | $5.13 | 1,600 |
| 2024-09-23 | $5.00 | $5.00 | 4,800 |
| 2024-09-20 | $4.94 | $4.94 | 3,200 |
| 2024-09-19 | $4.92 | $4.91 | 4,800 |
| 2024-09-18 | $4.98 | $4.98 | 3,200 |
| 2024-09-17 | $4.99 | $4.99 | 1,600 |
| 2024-09-16 | $5.05 | $5.05 | 6,400 |
| 2024-09-13 | $5.07 | $5.07 | 3,200 |
| 2024-09-12 | $5.26 | $5.26 | 4,800 |
| 2024-09-11 | $5.18 | $5.18 | 1,600 |
| 2024-09-10 | $5.05 | $5.05 | 3,200 |
| 2024-09-09 | $5.31 | $5.31 | 1,600 |
| 2024-09-06 | $5.32 | $5.32 | 1,600 |
| 2024-09-05 | $5.53 | $5.53 | 4,800 |
| 2024-09-04 | $5.68 | $5.68 | 3,200 |
| 2024-09-03 | $6.02 | $6.02 | 3,200 |
| 2024-08-30 | $6.04 | $6.04 | 1,600 |
| 2024-08-29 | $5.99 | $5.99 | 1,600 |
| 2024-08-28 | $5.76 | $5.76 | 1,600 |
| 2024-08-27 | $5.83 | $5.83 | 1,600 |
| 2024-08-26 | $6.02 | $6.02 | 1,600 |
| 2024-08-23 | $6.50 | $6.50 | 1,600 |
| 2024-08-22 | $6.28 | $6.28 | 3,200 |
| 2024-08-21 | $6.07 | $6.07 | 1,600 |
| 2024-08-20 | $6.03 | $6.03 | 1,600 |
| 2024-08-19 | $6.03 | $6.03 | 1,600 |
| 2024-08-16 | $6.76 | $6.76 | 1,600 |
| 2024-08-15 | $5.99 | $5.99 | 3,200 |
| 2024-08-14 | $6.07 | $6.07 | 3,200 |
| 2024-08-13 | $6.24 | $6.24 | 3,200 |
| 2024-08-12 | $5.82 | $5.82 | 3,200 |
| 2024-08-09 | $5.69 | $5.69 | 46,400 |
| 2024-08-08 | $6.04 | $6.04 | 17,600 |
| 2024-08-07 | $6.35 | $6.35 | 35,200 |
| 2024-08-06 | $6.33 | $6.33 | 1,600 |
| 2024-08-05 | $6.18 | $6.18 | 1,600 |
| 2024-08-02 | $6.50 | $6.50 | 1,600 |
| 2024-08-01 | $6.93 | $6.93 | 16,000 |
| 2024-07-31 | $7.56 | $7.56 | 16,000 |
| 2024-07-30 | $7.27 | $7.27 | 32,000 |
| 2024-07-29 | $7.66 | $7.66 | 11,200 |
| 2024-07-26 | $7.33 | $7.32 | 1,600 |
| 2024-07-25 | $7.11 | $7.11 | 1,600 |
| 2024-07-24 | $7.67 | $7.67 | 1,600 |
| 2024-07-23 | $7.85 | $7.85 | 1,600 |
| 2024-07-22 | $7.91 | $7.91 | 3,200 |
| 2024-07-19 | $7.92 | $7.92 | 1,600 |
| 2024-07-18 | $7.93 | $7.93 | 1,600 |
| 2024-07-17 | $8.09 | $8.08 | 1,600 |
| 2024-07-16 | $7.92 | $7.92 | 4,800 |
| 2024-07-15 | $7.39 | $7.38 | 6,400 |
| 2024-07-12 | $7.45 | $7.45 | 1,600 |
| 2024-07-11 | $7.38 | $7.37 | 1,600 |
| 2024-07-10 | $7.37 | $7.37 | 1,600 |
| 2024-07-09 | $7.23 | $7.23 | 1,600 |
| 2024-07-08 | $7.38 | $7.37 | 3,200 |
| 2024-07-05 | $7.17 | $7.17 | 1,600 |
| 2024-07-03 | $6.94 | $6.94 | 3,200 |
| 2024-07-02 | $6.47 | $6.47 | 4,800 |
| 2024-07-01 | $6.22 | $6.22 | 1,600 |
| 2024-06-28 | $6.36 | $6.36 | 1,600 |
| 2024-06-27 | $6.59 | $6.58 | 32,000 |
| 2024-06-26 | $6.18 | $6.18 | 6,400 |
| 2024-06-25 | $6.33 | $6.33 | 3,200 |
| 2024-06-24 | $6.24 | $6.24 | 1,600 |
| 2024-06-21 | $6.36 | $6.36 | 219,200 |
| 2024-06-20 | $6.57 | $6.57 | 139,200 |
| 2024-06-18 | $6.61 | $6.61 | 1,600 |
| 2024-06-17 | $6.46 | $6.46 | 52,800 |
| 2024-06-14 | $6.22 | $6.22 | 4,800 |
| 2024-06-13 | $6.06 | $6.06 | 1,600 |
| 2024-06-12 | $5.86 | $5.86 | 24,000 |
| 2024-06-11 | $5.68 | $5.68 | 1,600 |
| 2024-06-10 | $5.51 | $5.51 | 1,600 |
| 2024-06-07 | $5.75 | $5.74 | 1,600 |
| 2024-06-06 | $5.46 | $5.46 | 1,600 |
| 2024-06-05 | $5.68 | $5.68 | 16,000 |
| 2024-06-04 | $5.49 | $5.49 | 1,600 |
| 2024-06-03 | $5.33 | $5.33 | 4,800 |
| 2024-05-31 | $5.14 | $5.14 | 1,600 |
| 2024-05-30 | $5.17 | $5.17 | 1,600 |
| 2024-05-29 | $4.98 | $4.97 | 3,200 |
| 2024-05-28 | $5.16 | $5.16 | 3,200 |
| 2024-05-24 | $5.33 | $5.33 | 1,600 |
| 2024-05-23 | $5.19 | $5.19 | 3,200 |
| 2024-05-22 | $5.08 | $5.08 | 3,200 |
| 2024-05-21 | $5.21 | $5.21 | 3,200 |
| 2024-05-20 | $5.20 | $5.20 | 3,200 |
| 2024-05-17 | $5.03 | $5.03 | 3,200 |
| 2024-05-16 | $5.13 | $5.13 | 4,800 |
| 2024-05-15 | $5.25 | $5.25 | 11,200 |
| 2024-05-14 | $5.10 | $5.10 | 3,200 |
| 2024-05-13 | $5.09 | $5.09 | 1,600 |
| 2024-05-10 | $5.18 | $5.18 | 11,200 |
| 2024-05-09 | $5.26 | $5.26 | 8,000 |
| 2024-05-08 | $5.77 | $5.77 | 24,000 |
| 2024-05-07 | $5.80 | $5.80 | 80,000 |
| 2024-05-06 | $5.90 | $5.90 | 35,200 |
| 2024-05-03 | $5.91 | $5.91 | 46,400 |
| 2024-05-02 | $5.85 | $5.85 | 40,000 |
| 2024-05-01 | $5.82 | $5.82 | 1,600 |
| 2024-04-30 | $5.83 | $5.83 | 1,600 |
| 2024-04-29 | $5.85 | $5.85 | 1,600 |
| 2024-04-26 | $5.88 | $5.88 | 3,200 |
| 2024-04-25 | $5.79 | $5.79 | 1,600 |
| 2024-04-24 | $5.73 | $5.73 | 11,200 |
| 2024-04-23 | $5.69 | $5.69 | 1,600 |
| 2024-04-22 | $5.77 | $5.77 | 6,400 |
| 2024-04-19 | $5.71 | $5.71 | 1,600 |
| 2024-04-18 | $5.77 | $5.77 | 4,800 |
| 2024-04-17 | $5.88 | $5.87 | 9,600 |
| 2024-04-16 | $5.78 | $5.78 | 1,600 |
| 2024-04-15 | $5.77 | $5.77 | 1,600 |
| 2024-04-12 | $6.06 | $6.06 | 1,600 |
| 2024-04-11 | $5.92 | $5.92 | 1,600 |
| 2024-04-10 | $5.79 | $5.79 | 3,200 |
| 2024-04-09 | $5.82 | $5.82 | 1,600 |
| 2024-04-08 | $5.89 | $5.89 | 3,200 |
| 2024-04-05 | $6.00 | $6.00 | 6,400 |
| 2024-04-04 | $5.95 | $5.95 | 3,200 |
| 2024-04-03 | $5.88 | $5.88 | 11,200 |
| 2024-04-02 | $6.06 | $6.06 | 1,600 |
| 2024-04-01 | $6.04 | $6.04 | 12,800 |
| 2024-03-28 | $6.01 | $6.01 | 1,600 |
| 2024-03-27 | $5.92 | $5.92 | 6,400 |
| 2024-03-26 | $5.76 | $5.76 | 1,600 |
| 2024-03-25 | $5.87 | $5.87 | 3,200 |
| 2024-03-22 | $5.91 | $5.91 | 14,400 |
| 2024-03-21 | $5.97 | $5.97 | 3,200 |
| 2024-03-20 | $5.70 | $5.70 | 1,600 |
| 2024-03-19 | $5.80 | $5.80 | 3,200 |
| 2024-03-18 | $5.76 | $5.76 | 1,600 |
| 2024-03-15 | $5.86 | $5.86 | 3,200 |
| 2024-03-14 | $5.52 | $5.52 | 25,600 |
| 2024-03-13 | $5.52 | $5.51 | 8,000 |
| 2024-03-12 | $5.56 | $5.56 | 30,400 |
| 2024-03-11 | $5.70 | $5.70 | 3,200 |
| 2024-03-08 | $5.76 | $5.76 | 3,200 |
| 2024-03-07 | $5.48 | $5.48 | 6,400 |
| 2024-03-06 | $5.66 | $5.66 | 1,600 |
| 2024-03-05 | $5.53 | $5.53 | 3,200 |
| 2024-03-04 | $5.64 | $5.64 | 1,600 |
| 2024-03-01 | $5.68 | $5.67 | 68,800 |
| 2024-02-29 | $5.53 | $5.53 | 17,600 |
| 2024-02-28 | $5.58 | $5.58 | 0 |
| 2024-02-27 | $5.58 | $5.58 | 9,600 |
| 2024-02-26 | $5.45 | $5.45 | 1,600 |
| 2024-02-23 | $5.73 | $5.73 | 6,400 |
| 2024-02-22 | $5.68 | $5.68 | 1,600 |
| 2024-02-21 | $5.69 | $5.69 | 4,800 |
| 2024-02-20 | $5.61 | $5.61 | 1,600 |
| 2024-02-16 | $5.57 | $5.57 | 3,200 |
| 2024-02-15 | $5.66 | $5.66 | 3,200 |
| 2024-02-14 | $5.70 | $5.70 | 1,600 |
| 2024-02-13 | $5.88 | $5.88 | 11,200 |
| 2024-02-12 | $5.87 | $5.87 | 11,200 |
| 2024-02-09 | $5.87 | $5.87 | 4,800 |
| 2024-02-08 | $6.07 | $6.07 | 8,000 |
| 2024-02-07 | $5.86 | $5.86 | 107,200 |
| 2024-02-06 | $5.97 | $5.97 | 20,800 |
| 2024-02-05 | $5.94 | $5.94 | 9,600 |
| 2024-02-02 | $6.08 | $6.08 | 3,200 |
| 2024-02-01 | $6.14 | $6.14 | 6,400 |
| 2024-01-31 | $6.16 | $6.16 | 1,600 |
| 2024-01-30 | $6.28 | $6.27 | 1,600 |
| 2024-01-29 | $6.13 | $6.13 | 1,600 |
| 2024-01-26 | $6.22 | $6.22 | 1,600 |
| 2024-01-25 | $6.20 | $6.20 | 1,600 |
| 2024-01-24 | $6.34 | $6.34 | 1,600 |
| 2024-01-23 | $6.30 | $6.30 | 1,600 |
| 2024-01-22 | $6.31 | $6.31 | 25,600 |
| 2024-01-19 | $6.17 | $6.17 | 24,000 |
| 2024-01-18 | $6.04 | $6.04 | 8,000 |
| 2024-01-17 | $5.89 | $5.89 | 1,600 |
| 2024-01-16 | $6.14 | $6.14 | 20,800 |
| 2024-01-12 | $6.34 | $6.33 | 1,600 |
| 2024-01-11 | $6.22 | $6.22 | 1,600 |
| 2024-01-10 | $6.38 | $6.38 | 1,600 |
| 2024-01-09 | $6.16 | $6.16 | 1,600 |
| 2024-01-08 | $6.50 | $6.50 | 4,800 |
| 2024-01-05 | $6.38 | $6.37 | 1,600 |
| 2024-01-04 | $6.47 | $6.47 | 4,800 |
| 2024-01-03 | $6.39 | $6.39 | 1,600 |
| 2024-01-02 | $6.36 | $6.36 | 3,200 |