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
- 2023-05-11 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 | $6.35 | $7.79 | 500 |
| 2024-12-30 | $6.35 | $7.79 | 0 |
| 2024-12-27 | $6.35 | $7.79 | 4,075 |
| 2024-12-26 | $5.99 | $7.35 | 0 |
| 2024-12-24 | $5.99 | $7.35 | 0 |
| 2024-12-23 | $5.99 | $7.35 | 0 |
| 2024-12-20 | $5.99 | $7.35 | 1,700 |
| 2024-12-19 | $5.80 | $7.11 | 0 |
| 2024-12-18 | $5.80 | $7.11 | 110 |
| 2024-12-17 | $6.01 | $7.37 | 0 |
| 2024-12-16 | $6.01 | $7.37 | 600 |
| 2024-12-13 | $6.20 | $7.60 | 0 |
| 2024-12-12 | $6.20 | $7.60 | 0 |
| 2024-12-11 | $6.20 | $7.60 | 0 |
| 2024-12-10 | $6.20 | $7.60 | 500 |
| 2024-12-09 | $6.26 | $7.68 | 100 |
| 2024-12-06 | $6.26 | $7.68 | 0 |
| 2024-12-05 | $6.26 | $7.68 | 350 |
| 2024-12-04 | $6.29 | $7.71 | 651 |
| 2024-12-03 | $6.49 | $7.96 | 0 |
| 2024-12-02 | $6.49 | $7.96 | 0 |
| 2024-11-29 | $6.49 | $7.96 | 0 |
| 2024-11-27 | $6.49 | $7.96 | 0 |
| 2024-11-26 | $6.49 | $7.96 | 0 |
| 2024-11-25 | $6.49 | $7.96 | 500 |
| 2024-11-22 | $6.70 | $8.22 | 0 |
| 2024-11-21 | $6.70 | $8.22 | 2,130 |
| 2024-11-20 | $6.26 | $7.68 | 0 |
| 2024-11-19 | $6.26 | $7.68 | 0 |
| 2024-11-18 | $6.26 | $7.68 | 900 |
| 2024-11-15 | $6.16 | $7.55 | 0 |
| 2024-11-14 | $6.16 | $7.55 | 100 |
| 2024-11-13 | $5.91 | $7.24 | 101 |
| 2024-11-12 | $5.92 | $7.26 | 0 |
| 2024-11-11 | $5.92 | $7.26 | 1,000 |
| 2024-11-08 | $6.10 | $7.48 | 0 |
| 2024-11-07 | $6.10 | $7.48 | 1,814 |
| 2024-11-06 | $5.97 | $7.32 | 2,170 |
| 2024-11-05 | $6.25 | $7.66 | 0 |
| 2024-11-04 | $6.25 | $7.66 | 501 |
| 2024-11-01 | $6.12 | $7.51 | 23,500 |
| 2024-10-31 | $6.80 | $8.08 | 2,200 |
| 2024-10-30 | $6.55 | $7.78 | 0 |
| 2024-10-29 | $6.55 | $7.78 | 0 |
| 2024-10-28 | $6.55 | $7.78 | 0 |
| 2024-10-25 | $6.55 | $7.78 | 150 |
| 2024-10-24 | $6.44 | $7.65 | 125 |
| 2024-10-23 | $6.40 | $7.60 | 3,660 |
| 2024-10-22 | $6.40 | $7.60 | 1,502 |
| 2024-10-21 | $6.40 | $7.60 | 7,550 |
| 2024-10-18 | $6.40 | $7.60 | 0 |
| 2024-10-17 | $6.40 | $7.60 | 0 |
| 2024-10-16 | $6.40 | $7.60 | 3,676 |
| 2024-10-15 | $6.55 | $7.78 | 0 |
| 2024-10-14 | $6.55 | $7.78 | 0 |
| 2024-10-11 | $6.55 | $7.78 | 0 |
| 2024-10-10 | $6.55 | $7.78 | 0 |
| 2024-10-09 | $6.55 | $7.78 | 0 |
| 2024-10-08 | $6.55 | $7.78 | 0 |
| 2024-10-07 | $6.55 | $7.78 | 0 |
| 2024-10-04 | $6.55 | $7.78 | 0 |
| 2024-10-03 | $6.55 | $7.78 | 6,948 |
| 2024-10-02 | $6.02 | $7.14 | 0 |
| 2024-10-01 | $6.02 | $7.14 | 0 |
| 2024-09-30 | $6.02 | $7.14 | 0 |
| 2024-09-27 | $6.02 | $7.14 | 1,500 |
| 2024-09-26 | $6.30 | $7.48 | 0 |
| 2024-09-25 | $6.30 | $7.48 | 0 |
| 2024-09-24 | $6.30 | $7.48 | 6,450 |
| 2024-09-23 | $6.20 | $7.36 | 0 |
| 2024-09-20 | $6.20 | $7.36 | 539 |
| 2024-09-19 | $6.10 | $7.24 | 0 |
| 2024-09-18 | $6.10 | $7.24 | 0 |
| 2024-09-17 | $6.10 | $7.24 | 0 |
| 2024-09-16 | $6.10 | $7.24 | 0 |
| 2024-09-13 | $6.10 | $7.24 | 2,491 |
| 2024-09-12 | $6.00 | $7.13 | 0 |
| 2024-09-11 | $6.00 | $7.13 | 0 |
| 2024-09-10 | $6.00 | $7.13 | 400 |
| 2024-09-09 | $6.50 | $7.72 | 0 |
| 2024-09-06 | $6.50 | $7.72 | 0 |
| 2024-09-05 | $6.50 | $7.72 | 0 |
| 2024-09-04 | $6.50 | $7.72 | 0 |
| 2024-09-03 | $6.50 | $7.72 | 0 |
| 2024-08-30 | $6.50 | $7.72 | 0 |
| 2024-08-29 | $6.50 | $7.72 | 0 |
| 2024-08-28 | $6.50 | $7.72 | 0 |
| 2024-08-27 | $6.50 | $7.72 | 0 |
| 2024-08-26 | $6.50 | $7.72 | 0 |
| 2024-08-23 | $6.50 | $7.72 | 0 |
| 2024-08-22 | $6.50 | $7.72 | 3,075 |
| 2024-08-21 | $6.49 | $7.71 | 0 |
| 2024-08-20 | $6.49 | $7.71 | 0 |
| 2024-08-19 | $6.49 | $7.71 | 0 |
| 2024-08-16 | $6.49 | $7.71 | 0 |
| 2024-08-15 | $6.49 | $7.71 | 0 |
| 2024-08-14 | $6.49 | $7.71 | 0 |
| 2024-08-13 | $6.49 | $7.71 | 0 |
| 2024-08-12 | $6.49 | $7.71 | 0 |
| 2024-08-09 | $6.49 | $7.71 | 200 |
| 2024-08-08 | $6.49 | $7.71 | 0 |
| 2024-08-07 | $6.49 | $7.71 | 1,050 |
| 2024-08-06 | $6.38 | $7.58 | 0 |
| 2024-08-05 | $6.38 | $7.58 | 1,450 |
| 2024-08-02 | $6.23 | $7.40 | 0 |
| 2024-08-01 | $6.23 | $7.14 | 0 |
| 2024-07-31 | $6.23 | $7.14 | 0 |
| 2024-07-30 | $6.23 | $7.14 | 0 |
| 2024-07-29 | $6.23 | $7.14 | 0 |
| 2024-07-26 | $6.23 | $7.14 | 100 |
| 2024-07-25 | $6.62 | $7.59 | 0 |
| 2024-07-24 | $6.62 | $7.59 | 0 |
| 2024-07-23 | $6.62 | $7.59 | 0 |
| 2024-07-22 | $6.62 | $7.59 | 0 |
| 2024-07-19 | $6.62 | $7.59 | 0 |
| 2024-07-18 | $6.62 | $7.59 | 0 |
| 2024-07-17 | $6.62 | $7.59 | 5,000 |
| 2024-07-16 | $6.85 | $7.85 | 0 |
| 2024-07-15 | $6.85 | $7.85 | 0 |
| 2024-07-12 | $6.85 | $7.85 | 0 |
| 2024-07-11 | $6.85 | $7.85 | 0 |
| 2024-07-10 | $6.85 | $7.85 | 898 |
| 2024-07-09 | $7.38 | $8.46 | 3,395 |
| 2024-07-08 | $6.70 | $7.68 | 0 |
| 2024-07-05 | $6.70 | $7.68 | 0 |
| 2024-07-03 | $6.70 | $7.68 | 0 |
| 2024-07-02 | $6.70 | $7.68 | 0 |
| 2024-07-01 | $6.70 | $7.68 | 0 |
| 2024-06-28 | $6.70 | $7.68 | 0 |
| 2024-06-27 | $6.70 | $7.68 | 0 |
| 2024-06-26 | $6.70 | $7.68 | 0 |
| 2024-06-25 | $6.70 | $7.68 | 745 |
| 2024-06-24 | $6.70 | $7.68 | 1,001 |
| 2024-06-21 | $6.70 | $7.68 | 200 |
| 2024-06-20 | $6.51 | $7.46 | 0 |
| 2024-06-18 | $6.51 | $7.46 | 1,890 |
| 2024-06-17 | $6.60 | $7.57 | 0 |
| 2024-06-14 | $6.60 | $7.57 | 0 |
| 2024-06-13 | $6.60 | $7.57 | 0 |
| 2024-06-12 | $6.60 | $7.57 | 0 |
| 2024-06-11 | $6.60 | $7.57 | 0 |
| 2024-06-10 | $6.60 | $7.57 | 100 |
| 2024-06-07 | $6.60 | $7.57 | 700 |
| 2024-06-06 | $6.67 | $7.65 | 0 |
| 2024-06-05 | $6.67 | $7.65 | 0 |
| 2024-06-04 | $6.67 | $7.65 | 0 |
| 2024-06-03 | $6.67 | $7.65 | 0 |
| 2024-05-31 | $6.67 | $7.65 | 100 |
| 2024-05-30 | $6.61 | $7.58 | 0 |
| 2024-05-29 | $6.61 | $7.58 | 0 |
| 2024-05-28 | $6.61 | $7.58 | 0 |
| 2024-05-24 | $6.61 | $7.58 | 200 |
| 2024-05-23 | $6.26 | $7.18 | 0 |
| 2024-05-22 | $6.26 | $7.18 | 0 |
| 2024-05-21 | $6.26 | $7.18 | 0 |
| 2024-05-20 | $6.26 | $7.18 | 0 |
| 2024-05-17 | $6.26 | $7.18 | 0 |
| 2024-05-16 | $6.26 | $7.18 | 0 |
| 2024-05-15 | $6.26 | $7.18 | 3,001 |
| 2024-05-14 | $7.00 | $8.03 | 0 |
| 2024-05-13 | $7.00 | $8.03 | 700 |
| 2024-05-10 | $6.87 | $7.87 | 100 |
| 2024-05-09 | $6.93 | $7.95 | 2,500 |
| 2024-05-08 | $6.50 | $7.45 | 100 |
| 2024-05-07 | $6.50 | $7.45 | 279 |
| 2024-05-06 | $6.61 | $7.58 | 4,891 |
| 2024-05-03 | $6.49 | $7.44 | 4,000 |
| 2024-05-02 | $7.29 | $8.11 | 9,166 |
| 2024-05-01 | $7.18 | $7.99 | 0 |
| 2024-04-30 | $7.18 | $7.99 | 0 |
| 2024-04-29 | $7.18 | $7.99 | 0 |
| 2024-04-26 | $7.18 | $7.99 | 0 |
| 2024-04-25 | $7.18 | $7.99 | 0 |
| 2024-04-24 | $7.18 | $7.99 | 0 |
| 2024-04-23 | $7.18 | $7.99 | 0 |
| 2024-04-22 | $7.18 | $7.99 | 0 |
| 2024-04-19 | $7.18 | $7.99 | 3,900 |
| 2024-04-18 | $6.85 | $7.61 | 1,431 |
| 2024-04-17 | $7.00 | $7.79 | 0 |
| 2024-04-16 | $7.00 | $7.79 | 1,430 |
| 2024-04-15 | $6.88 | $7.65 | 0 |
| 2024-04-12 | $6.88 | $7.65 | 0 |
| 2024-04-11 | $6.88 | $7.65 | 0 |
| 2024-04-10 | $6.88 | $7.65 | 200 |
| 2024-04-09 | $7.05 | $7.84 | 200 |
| 2024-04-08 | $6.90 | $7.67 | 0 |
| 2024-04-05 | $6.90 | $7.67 | 2,000 |
| 2024-04-04 | $6.75 | $7.51 | 0 |
| 2024-04-03 | $6.75 | $7.51 | 1,000 |
| 2024-04-02 | $6.21 | $6.91 | 0 |
| 2024-04-01 | $6.21 | $6.91 | 0 |
| 2024-03-28 | $6.21 | $6.91 | 0 |
| 2024-03-27 | $6.21 | $6.91 | 0 |
| 2024-03-26 | $6.21 | $6.91 | 0 |
| 2024-03-25 | $6.21 | $6.91 | 0 |
| 2024-03-22 | $6.21 | $6.91 | 0 |
| 2024-03-21 | $6.21 | $6.91 | 0 |
| 2024-03-20 | $6.21 | $6.91 | 0 |
| 2024-03-19 | $6.21 | $6.91 | 0 |
| 2024-03-18 | $6.21 | $6.91 | 0 |
| 2024-03-15 | $6.21 | $6.91 | 0 |
| 2024-03-14 | $6.21 | $6.91 | 14,500 |
| 2024-03-13 | $6.20 | $6.90 | 159 |
| 2024-03-12 | $6.19 | $6.88 | 0 |
| 2024-03-11 | $6.19 | $6.88 | 0 |
| 2024-03-08 | $6.19 | $6.88 | 0 |
| 2024-03-07 | $6.19 | $6.88 | 0 |
| 2024-03-06 | $6.19 | $6.88 | 0 |
| 2024-03-05 | $6.19 | $6.88 | 0 |
| 2024-03-04 | $6.19 | $6.88 | 6,799 |
| 2024-03-01 | $5.88 | $6.54 | 0 |
| 2024-02-29 | $5.88 | $6.54 | 0 |
| 2024-02-28 | $5.88 | $6.54 | 0 |
| 2024-02-27 | $5.88 | $6.54 | 200 |
| 2024-02-26 | $5.75 | $6.40 | 4,596 |
| 2024-02-23 | $6.20 | $6.90 | 0 |
| 2024-02-22 | $6.20 | $6.66 | 14,585 |
| 2024-02-21 | $6.05 | $6.50 | 5,000 |
| 2024-02-20 | $5.99 | $6.43 | 0 |
| 2024-02-16 | $5.99 | $6.43 | 0 |
| 2024-02-15 | $5.99 | $6.43 | 0 |
| 2024-02-14 | $5.99 | $6.43 | 0 |
| 2024-02-13 | $5.99 | $6.43 | 0 |
| 2024-02-12 | $5.99 | $6.43 | 240 |
| 2024-02-09 | $5.77 | $6.20 | 0 |
| 2024-02-08 | $5.77 | $6.20 | 100 |
| 2024-02-07 | $6.07 | $6.52 | 0 |
| 2024-02-06 | $6.07 | $6.52 | 0 |
| 2024-02-05 | $6.07 | $6.52 | 0 |
| 2024-02-02 | $6.07 | $6.52 | 0 |
| 2024-02-01 | $6.07 | $6.52 | 252 |
| 2024-01-31 | $5.77 | $6.20 | 0 |
| 2024-01-30 | $5.77 | $6.20 | 0 |
| 2024-01-29 | $5.77 | $6.20 | 0 |
| 2024-01-26 | $5.77 | $6.20 | 0 |
| 2024-01-25 | $5.77 | $6.20 | 5,650 |
| 2024-01-24 | $5.42 | $5.81 | 0 |
| 2024-01-23 | $5.42 | $5.81 | 0 |
| 2024-01-22 | $5.42 | $5.81 | 350 |
| 2024-01-19 | $5.60 | $6.01 | 1,000 |
| 2024-01-18 | $6.72 | $7.22 | 0 |
| 2024-01-17 | $6.72 | $7.22 | 0 |
| 2024-01-16 | $6.72 | $7.22 | 0 |
| 2024-01-12 | $6.72 | $7.22 | 0 |
| 2024-01-11 | $6.72 | $7.22 | 0 |
| 2024-01-10 | $6.72 | $7.22 | 0 |
| 2024-01-09 | $6.72 | $7.22 | 0 |
| 2024-01-08 | $6.72 | $7.22 | 0 |
| 2024-01-05 | $6.72 | $7.22 | 0 |
| 2024-01-04 | $6.72 | $7.22 | 0 |
| 2024-01-03 | $6.72 | $7.22 | 0 |
| 2024-01-02 | $6.72 | $7.22 | 3,748 |