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
- 2012-04-18 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 | $3.83 | $3.83 | 11,300 |
| 2024-12-30 | $3.76 | $3.76 | 28,700 |
| 2024-12-27 | $3.73 | $3.73 | 8,900 |
| 2024-12-26 | $3.72 | $3.72 | 5,800 |
| 2024-12-24 | $3.80 | $3.80 | 6,000 |
| 2024-12-23 | $3.62 | $3.62 | 10,000 |
| 2024-12-20 | $3.60 | $3.60 | 11,700 |
| 2024-12-19 | $3.35 | $3.35 | 8,200 |
| 2024-12-18 | $3.40 | $3.40 | 32,300 |
| 2024-12-17 | $3.62 | $3.62 | 149,900 |
| 2024-12-16 | $3.64 | $3.64 | 221,000 |
| 2024-12-13 | $3.46 | $3.46 | 31,200 |
| 2024-12-12 | $3.49 | $3.49 | 7,100 |
| 2024-12-11 | $3.65 | $3.65 | 25,200 |
| 2024-12-10 | $3.54 | $3.54 | 126,900 |
| 2024-12-09 | $4.09 | $4.09 | 25,800 |
| 2024-12-06 | $4.31 | $4.31 | 7,200 |
| 2024-12-05 | $4.48 | $4.48 | 24,400 |
| 2024-12-04 | $4.40 | $4.40 | 26,100 |
| 2024-12-03 | $4.39 | $4.39 | 18,000 |
| 2024-12-02 | $4.39 | $4.39 | 67,100 |
| 2024-11-29 | $4.52 | $4.52 | 23,300 |
| 2024-11-27 | $4.31 | $4.31 | 19,400 |
| 2024-11-26 | $4.46 | $4.46 | 46,000 |
| 2024-11-25 | $4.52 | $4.52 | 189,800 |
| 2024-11-22 | $4.40 | $4.40 | 12,800 |
| 2024-11-21 | $4.33 | $4.33 | 13,100 |
| 2024-11-20 | $4.37 | $4.37 | 5,600 |
| 2024-11-19 | $4.28 | $4.28 | 20,100 |
| 2024-11-18 | $4.19 | $4.19 | 29,200 |
| 2024-11-15 | $4.35 | $4.35 | 31,500 |
| 2024-11-14 | $4.45 | $4.45 | 104,100 |
| 2024-11-13 | $6.60 | $6.60 | 24,100 |
| 2024-11-12 | $6.46 | $6.46 | 11,900 |
| 2024-11-11 | $6.32 | $6.32 | 18,400 |
| 2024-11-08 | $6.02 | $6.02 | 11,800 |
| 2024-11-07 | $6.11 | $6.11 | 7,200 |
| 2024-11-06 | $6.12 | $6.12 | 13,900 |
| 2024-11-05 | $6.02 | $6.02 | 10,000 |
| 2024-11-04 | $6.25 | $6.25 | 8,000 |
| 2024-11-01 | $6.08 | $6.08 | 5,300 |
| 2024-10-31 | $6.03 | $6.03 | 12,500 |
| 2024-10-30 | $6.19 | $6.19 | 15,700 |
| 2024-10-29 | $6.25 | $6.25 | 21,500 |
| 2024-10-28 | $6.09 | $6.09 | 113,800 |
| 2024-10-25 | $6.20 | $6.20 | 6,200 |
| 2024-10-24 | $6.32 | $6.32 | 3,100 |
| 2024-10-23 | $6.41 | $6.41 | 13,500 |
| 2024-10-22 | $6.29 | $6.29 | 6,300 |
| 2024-10-21 | $6.28 | $6.28 | 2,700 |
| 2024-10-18 | $6.42 | $6.42 | 5,600 |
| 2024-10-17 | $6.23 | $6.23 | 16,900 |
| 2024-10-16 | $6.21 | $6.21 | 29,400 |
| 2024-10-15 | $6.17 | $6.17 | 6,600 |
| 2024-10-14 | $6.10 | $6.10 | 5,800 |
| 2024-10-11 | $6.03 | $6.03 | 18,300 |
| 2024-10-10 | $5.92 | $5.92 | 1,000 |
| 2024-10-09 | $5.96 | $5.96 | 10,100 |
| 2024-10-08 | $6.12 | $6.12 | 8,700 |
| 2024-10-07 | $6.12 | $6.12 | 24,200 |
| 2024-10-04 | $6.10 | $6.10 | 13,700 |
| 2024-10-03 | $6.25 | $6.25 | 7,000 |
| 2024-10-02 | $6.18 | $6.18 | 3,100 |
| 2024-10-01 | $6.05 | $6.05 | 13,200 |
| 2024-09-30 | $6.20 | $6.20 | 21,600 |
| 2024-09-27 | $6.34 | $6.34 | 15,500 |
| 2024-09-26 | $6.30 | $6.30 | 13,400 |
| 2024-09-25 | $6.32 | $6.32 | 17,100 |
| 2024-09-24 | $6.56 | $6.56 | 1,400 |
| 2024-09-23 | $6.55 | $6.55 | 6,900 |
| 2024-09-20 | $6.96 | $6.96 | 10,700 |
| 2024-09-19 | $6.87 | $6.87 | 8,700 |
| 2024-09-18 | $6.66 | $6.66 | 30,000 |
| 2024-09-17 | $5.98 | $5.98 | 27,700 |
| 2024-09-16 | $6.14 | $6.14 | 5,000 |
| 2024-09-13 | $6.03 | $6.03 | 16,900 |
| 2024-09-12 | $5.64 | $5.64 | 24,800 |
| 2024-09-11 | $5.61 | $5.61 | 18,600 |
| 2024-09-10 | $5.98 | $5.98 | 14,700 |
| 2024-09-09 | $5.67 | $5.67 | 27,300 |
| 2024-09-06 | $6.05 | $6.05 | 16,700 |
| 2024-09-05 | $6.61 | $6.61 | 23,400 |
| 2024-09-04 | $6.38 | $6.38 | 26,800 |
| 2024-09-03 | $6.30 | $6.30 | 22,300 |
| 2024-08-30 | $6.72 | $6.72 | 4,100 |
| 2024-08-29 | $6.87 | $6.87 | 5,100 |
| 2024-08-28 | $6.67 | $6.67 | 11,500 |
| 2024-08-27 | $7.02 | $7.02 | 16,100 |
| 2024-08-26 | $7.20 | $7.20 | 22,700 |
| 2024-08-23 | $7.02 | $7.02 | 10,300 |
| 2024-08-22 | $7.06 | $7.06 | 12,000 |
| 2024-08-21 | $6.99 | $6.99 | 43,500 |
| 2024-08-20 | $6.80 | $6.80 | 36,800 |
| 2024-08-19 | $7.19 | $7.19 | 15,800 |
| 2024-08-16 | $7.54 | $7.54 | 9,300 |
| 2024-08-15 | $7.34 | $7.34 | 13,900 |
| 2024-08-14 | $7.14 | $7.14 | 40,500 |
| 2024-08-13 | $6.77 | $6.77 | 27,800 |
| 2024-08-12 | $6.42 | $6.42 | 24,000 |
| 2024-08-09 | $6.40 | $6.40 | 32,500 |
| 2024-08-08 | $6.42 | $6.42 | 5,100 |
| 2024-08-07 | $6.51 | $6.51 | 14,000 |
| 2024-08-06 | $6.78 | $6.78 | 9,000 |
| 2024-08-05 | $6.82 | $6.82 | 20,200 |
| 2024-08-02 | $6.76 | $6.76 | 85,900 |
| 2024-08-01 | $6.73 | $6.73 | 17,900 |
| 2024-07-31 | $7.16 | $7.16 | 10,500 |
| 2024-07-30 | $7.35 | $7.35 | 35,400 |
| 2024-07-29 | $8.04 | $8.04 | 39,900 |
| 2024-07-26 | $7.58 | $7.58 | 58,200 |
| 2024-07-25 | $6.60 | $6.60 | 28,300 |
| 2024-07-24 | $6.68 | $6.68 | 55,900 |
| 2024-07-23 | $6.79 | $6.79 | 71,600 |
| 2024-07-22 | $6.87 | $6.87 | 91,200 |
| 2024-07-19 | $6.52 | $6.52 | 150,000 |
| 2024-07-18 | $6.87 | $6.87 | 108,200 |
| 2024-07-17 | $5.60 | $5.60 | 145,100 |
| 2024-07-16 | $5.90 | $5.90 | 63,600 |
| 2024-07-15 | $5.20 | $5.20 | 31,700 |
| 2024-07-12 | $4.79 | $4.79 | 26,400 |
| 2024-07-11 | $4.66 | $4.66 | 14,300 |
| 2024-07-10 | $4.35 | $4.35 | 3,000 |
| 2024-07-09 | $4.20 | $4.20 | 5,100 |
| 2024-07-08 | $4.34 | $4.34 | 3,200 |
| 2024-07-05 | $4.40 | $4.40 | 6,000 |
| 2024-07-03 | $4.44 | $4.44 | 1,100 |
| 2024-07-02 | $4.37 | $4.37 | 1,200 |
| 2024-07-01 | $4.39 | $4.39 | 3,900 |
| 2024-06-28 | $4.35 | $4.35 | 3,200 |
| 2024-06-27 | $4.26 | $4.26 | 500 |
| 2024-06-26 | $4.44 | $4.44 | 8,000 |
| 2024-06-25 | $4.47 | $4.47 | 8,200 |
| 2024-06-24 | $4.33 | $4.33 | 4,700 |
| 2024-06-21 | $4.38 | $4.38 | 9,600 |
| 2024-06-20 | $4.12 | $4.12 | 2,100 |
| 2024-06-18 | $4.06 | $4.06 | 9,600 |
| 2024-06-17 | $4.13 | $4.13 | 16,400 |
| 2024-06-14 | $4.36 | $4.36 | 17,500 |
| 2024-06-13 | $4.41 | $4.41 | 3,600 |
| 2024-06-12 | $4.45 | $4.45 | 8,800 |
| 2024-06-11 | $4.48 | $4.48 | 22,100 |
| 2024-06-10 | $4.75 | $4.75 | 3,400 |
| 2024-06-07 | $4.71 | $4.71 | 3,900 |
| 2024-06-06 | $4.74 | $4.74 | 5,800 |
| 2024-06-05 | $4.78 | $4.78 | 7,400 |
| 2024-06-04 | $4.84 | $4.84 | 6,900 |
| 2024-06-03 | $4.67 | $4.67 | 9,600 |
| 2024-05-31 | $4.72 | $4.72 | 11,300 |
| 2024-05-30 | $4.91 | $4.91 | 5,700 |
| 2024-05-29 | $5.17 | $5.17 | 11,800 |
| 2024-05-28 | $5.24 | $5.24 | 12,900 |
| 2024-05-24 | $5.50 | $5.50 | 27,400 |
| 2024-05-23 | $5.50 | $5.50 | 53,100 |
| 2024-05-22 | $5.86 | $5.86 | 33,300 |
| 2024-05-21 | $5.30 | $5.30 | 111,900 |
| 2024-05-20 | $4.84 | $4.84 | 29,400 |
| 2024-05-17 | $5.10 | $5.10 | 146,200 |
| 2024-05-16 | $4.97 | $4.97 | 86,600 |
| 2024-05-15 | $4.80 | $4.80 | 144,400 |
| 2024-05-14 | $4.54 | $4.54 | 41,900 |
| 2024-05-13 | $4.16 | $4.16 | 3,400 |
| 2024-05-10 | $4.13 | $4.13 | 3,900 |
| 2024-05-09 | $4.19 | $4.19 | 4,800 |
| 2024-05-08 | $4.22 | $4.22 | 4,400 |
| 2024-05-07 | $4.01 | $4.01 | 18,400 |
| 2024-05-06 | $4.06 | $4.06 | 9,700 |
| 2024-05-03 | $3.84 | $3.84 | 3,700 |
| 2024-05-02 | $3.86 | $3.86 | 3,800 |
| 2024-05-01 | $3.71 | $3.71 | 3,000 |
| 2024-04-30 | $3.62 | $3.62 | 16,900 |
| 2024-04-29 | $3.80 | $3.80 | 6,200 |
| 2024-04-26 | $3.97 | $3.97 | 4,700 |
| 2024-04-25 | $3.95 | $3.95 | 2,500 |
| 2024-04-24 | $3.82 | $3.82 | 8,900 |
| 2024-04-23 | $4.03 | $4.03 | 7,700 |
| 2024-04-22 | $4.02 | $4.02 | 12,200 |
| 2024-04-19 | $3.72 | $3.72 | 13,600 |
| 2024-04-18 | $3.64 | $3.64 | 9,900 |
| 2024-04-17 | $3.79 | $3.79 | 67,700 |
| 2024-04-16 | $4.24 | $4.24 | 98,400 |
| 2024-04-15 | $4.18 | $4.18 | 157,200 |
| 2024-04-12 | $3.32 | $3.32 | 7,700 |
| 2024-04-11 | $3.50 | $3.50 | 24,500 |
| 2024-04-10 | $3.20 | $3.20 | 3,400 |
| 2024-04-09 | $3.21 | $3.21 | 3,500 |
| 2024-04-08 | $3.22 | $3.22 | 8,900 |
| 2024-04-05 | $3.18 | $3.18 | 3,600 |
| 2024-04-04 | $3.25 | $3.25 | 8,700 |
| 2024-04-03 | $3.12 | $3.12 | 3,600 |
| 2024-04-02 | $3.21 | $3.21 | 17,200 |
| 2024-04-01 | $3.38 | $3.38 | 10,500 |
| 2024-03-28 | $3.43 | $3.43 | 4,700 |
| 2024-03-27 | $3.27 | $3.27 | 4,200 |
| 2024-03-26 | $3.20 | $3.20 | 4,100 |
| 2024-03-25 | $3.21 | $3.21 | 1,700 |
| 2024-03-22 | $3.37 | $3.37 | 4,000 |
| 2024-03-21 | $3.30 | $3.30 | 4,400 |
| 2024-03-20 | $3.31 | $3.31 | 2,200 |
| 2024-03-19 | $3.23 | $3.23 | 1,700 |
| 2024-03-18 | $3.24 | $3.24 | 7,800 |
| 2024-03-15 | $3.35 | $3.35 | 11,000 |
| 2024-03-14 | $3.53 | $3.53 | 2,400 |
| 2024-03-13 | $3.36 | $3.36 | 6,200 |
| 2024-03-12 | $3.32 | $3.32 | 16,300 |
| 2024-03-11 | $3.51 | $3.51 | 5,600 |
| 2024-03-08 | $3.48 | $3.48 | 4,700 |
| 2024-03-07 | $3.48 | $3.48 | 4,200 |
| 2024-03-06 | $3.45 | $3.45 | 1,800 |
| 2024-03-05 | $3.50 | $3.50 | 3,300 |
| 2024-03-04 | $3.52 | $3.52 | 6,100 |
| 2024-03-01 | $3.54 | $3.54 | 4,800 |
| 2024-02-29 | $3.59 | $3.59 | 2,000 |
| 2024-02-28 | $3.42 | $3.42 | 12,800 |
| 2024-02-27 | $3.40 | $3.40 | 5,100 |
| 2024-02-26 | $3.41 | $3.41 | 13,400 |
| 2024-02-23 | $3.31 | $3.31 | 1,300 |
| 2024-02-22 | $3.50 | $3.50 | 3,000 |
| 2024-02-21 | $3.41 | $3.41 | 800 |
| 2024-02-20 | $3.48 | $3.48 | 5,100 |
| 2024-02-16 | $3.50 | $3.50 | 5,400 |
| 2024-02-15 | $3.46 | $3.46 | 3,800 |
| 2024-02-14 | $3.50 | $3.50 | 2,900 |
| 2024-02-13 | $3.46 | $3.46 | 7,900 |
| 2024-02-12 | $3.36 | $3.36 | 2,500 |
| 2024-02-09 | $3.33 | $3.33 | 3,800 |
| 2024-02-08 | $3.24 | $3.24 | 3,400 |
| 2024-02-07 | $3.14 | $3.14 | 4,200 |
| 2024-02-06 | $3.13 | $3.13 | 2,400 |
| 2024-02-05 | $3.12 | $3.12 | 2,500 |
| 2024-02-02 | $3.19 | $3.19 | 10,100 |
| 2024-02-01 | $3.22 | $3.22 | 2,100 |
| 2024-01-31 | $3.20 | $3.20 | 1,900 |
| 2024-01-30 | $3.36 | $3.36 | 4,700 |
| 2024-01-29 | $3.50 | $3.50 | 2,800 |
| 2024-01-26 | $3.39 | $3.39 | 1,300 |
| 2024-01-25 | $3.27 | $3.27 | 7,200 |
| 2024-01-24 | $3.25 | $3.25 | 3,000 |
| 2024-01-23 | $3.18 | $3.18 | 2,500 |
| 2024-01-22 | $3.18 | $3.18 | 5,500 |
| 2024-01-19 | $3.39 | $3.39 | 2,200 |
| 2024-01-18 | $3.32 | $3.32 | 3,500 |
| 2024-01-17 | $3.11 | $3.11 | 7,100 |
| 2024-01-16 | $3.16 | $3.16 | 16,100 |
| 2024-01-12 | $3.32 | $3.32 | 3,000 |
| 2024-01-11 | $3.34 | $3.34 | 4,500 |
| 2024-01-10 | $3.56 | $3.56 | 4,600 |
| 2024-01-09 | $3.70 | $3.70 | 3,900 |
| 2024-01-08 | $3.68 | $3.68 | 3,800 |
| 2024-01-05 | $3.72 | $3.72 | 1,800 |
| 2024-01-04 | $3.72 | $3.72 | 2,700 |
| 2024-01-03 | $3.59 | $3.59 | 13,100 |
| 2024-01-02 | $3.84 | $3.84 | 4,800 |