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
- 2020-05-08 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 | $2.75 | $14.74 | 6,480 |
| 2024-12-30 | $2.74 | $14.69 | 3,103 |
| 2024-12-27 | $2.78 | $14.90 | 31,155 |
| 2024-12-26 | $2.68 | $14.36 | 3,250 |
| 2024-12-24 | $2.70 | $14.47 | 0 |
| 2024-12-23 | $2.70 | $14.47 | 0 |
| 2024-12-20 | $2.70 | $14.47 | 2,700 |
| 2024-12-19 | $2.62 | $14.04 | 7,427 |
| 2024-12-18 | $2.71 | $14.53 | 7,394 |
| 2024-12-17 | $2.73 | $14.63 | 600 |
| 2024-12-16 | $2.75 | $14.74 | 0 |
| 2024-12-13 | $2.75 | $14.74 | 1,452 |
| 2024-12-12 | $2.72 | $14.58 | 0 |
| 2024-12-11 | $2.72 | $14.58 | 0 |
| 2024-12-10 | $2.72 | $14.58 | 1,322 |
| 2024-12-09 | $2.80 | $15.01 | 0 |
| 2024-12-06 | $2.80 | $15.01 | 3,100 |
| 2024-12-05 | $2.78 | $14.90 | 0 |
| 2024-12-04 | $2.78 | $14.90 | 380 |
| 2024-12-03 | $2.78 | $14.90 | 1,370 |
| 2024-12-02 | $2.78 | $14.90 | 4,469 |
| 2024-11-29 | $2.73 | $14.63 | 0 |
| 2024-11-27 | $2.73 | $14.63 | 8,405 |
| 2024-11-26 | $2.82 | $15.12 | 501 |
| 2024-11-25 | $2.82 | $15.12 | 1,319 |
| 2024-11-22 | $2.82 | $15.12 | 3,841 |
| 2024-11-21 | $2.85 | $15.28 | 646 |
| 2024-11-20 | $2.82 | $15.11 | 0 |
| 2024-11-19 | $2.82 | $15.11 | 2,200 |
| 2024-11-18 | $2.86 | $15.33 | 17,400 |
| 2024-11-15 | $2.73 | $14.63 | 3,504 |
| 2024-11-14 | $2.90 | $15.54 | 2,200 |
| 2024-11-13 | $2.66 | $14.26 | 1,000 |
| 2024-11-12 | $2.68 | $14.34 | 0 |
| 2024-11-11 | $2.68 | $14.34 | 0 |
| 2024-11-08 | $2.68 | $14.34 | 943 |
| 2024-11-07 | $2.66 | $14.26 | 339 |
| 2024-11-06 | $2.66 | $14.26 | 1,422 |
| 2024-11-05 | $2.65 | $14.20 | 2,876 |
| 2024-11-04 | $2.70 | $14.45 | 9,949 |
| 2024-11-01 | $2.80 | $15.01 | 3,900 |
| 2024-10-31 | $2.85 | $15.28 | 898 |
| 2024-10-30 | $2.85 | $15.28 | 0 |
| 2024-10-29 | $2.85 | $15.28 | 830 |
| 2024-10-28 | $2.85 | $15.28 | 800 |
| 2024-10-25 | $2.85 | $15.28 | 0 |
| 2024-10-24 | $2.85 | $15.28 | 0 |
| 2024-10-23 | $2.85 | $15.28 | 4,074 |
| 2024-10-22 | $2.89 | $15.49 | 7,076 |
| 2024-10-21 | $2.90 | $15.54 | 3,189 |
| 2024-10-18 | $2.90 | $15.54 | 272 |
| 2024-10-17 | $2.98 | $15.97 | 100 |
| 2024-10-16 | $3.03 | $16.24 | 0 |
| 2024-10-15 | $3.03 | $16.24 | 0 |
| 2024-10-14 | $3.03 | $16.24 | 0 |
| 2024-10-11 | $3.03 | $16.24 | 6,905 |
| 2024-10-10 | $3.12 | $16.72 | 0 |
| 2024-10-09 | $3.12 | $16.72 | 1,603 |
| 2024-10-08 | $3.11 | $16.67 | 0 |
| 2024-10-07 | $3.11 | $16.67 | 0 |
| 2024-10-04 | $3.11 | $16.67 | 0 |
| 2024-10-03 | $3.11 | $16.67 | 693 |
| 2024-10-02 | $3.13 | $16.78 | 0 |
| 2024-10-01 | $3.13 | $16.78 | 0 |
| 2024-09-30 | $3.13 | $16.78 | 865 |
| 2024-09-27 | $3.12 | $16.72 | 0 |
| 2024-09-26 | $3.12 | $16.72 | 1,003 |
| 2024-09-25 | $3.11 | $16.67 | 567 |
| 2024-09-24 | $3.16 | $16.94 | 0 |
| 2024-09-23 | $3.16 | $16.94 | 0 |
| 2024-09-20 | $3.16 | $16.94 | 2,455 |
| 2024-09-19 | $3.10 | $16.62 | 0 |
| 2024-09-18 | $3.10 | $16.62 | 0 |
| 2024-09-17 | $3.10 | $16.62 | 2,107 |
| 2024-09-16 | $3.15 | $16.88 | 4,440 |
| 2024-09-13 | $3.22 | $17.26 | 2,000 |
| 2024-09-12 | $3.20 | $17.15 | 7,414 |
| 2024-09-11 | $3.15 | $16.88 | 1,310 |
| 2024-09-10 | $3.13 | $16.78 | 577 |
| 2024-09-09 | $3.20 | $17.15 | 2,644 |
| 2024-09-06 | $3.18 | $17.04 | 260 |
| 2024-09-05 | $3.15 | $16.88 | 0 |
| 2024-09-04 | $3.15 | $16.88 | 4,000 |
| 2024-09-03 | $3.15 | $16.88 | 687 |
| 2024-08-30 | $3.15 | $16.88 | 1,200 |
| 2024-08-29 | $3.13 | $16.78 | 0 |
| 2024-08-28 | $3.13 | $16.78 | 2,444 |
| 2024-08-27 | $3.15 | $16.88 | 1,699 |
| 2024-08-26 | $3.13 | $16.78 | 1,723 |
| 2024-08-23 | $3.13 | $16.78 | 13,368 |
| 2024-08-22 | $3.20 | $17.15 | 100 |
| 2024-08-21 | $3.16 | $16.96 | 1,018 |
| 2024-08-20 | $3.16 | $16.94 | 745 |
| 2024-08-19 | $3.16 | $16.94 | 6,120 |
| 2024-08-16 | $3.16 | $16.94 | 0 |
| 2024-08-15 | $3.16 | $16.94 | 0 |
| 2024-08-14 | $3.16 | $16.94 | 839 |
| 2024-08-13 | $3.16 | $16.94 | 0 |
| 2024-08-12 | $3.16 | $16.94 | 1,348 |
| 2024-08-09 | $3.16 | $16.94 | 0 |
| 2024-08-08 | $3.16 | $16.94 | 1,054 |
| 2024-08-07 | $3.18 | $17.02 | 3,250 |
| 2024-08-06 | $3.13 | $16.78 | 0 |
| 2024-08-05 | $3.13 | $16.78 | 0 |
| 2024-08-02 | $3.13 | $16.78 | 0 |
| 2024-08-01 | $3.13 | $16.78 | 0 |
| 2024-07-31 | $3.13 | $16.78 | 0 |
| 2024-07-30 | $3.13 | $16.78 | 0 |
| 2024-07-29 | $3.13 | $16.78 | 0 |
| 2024-07-26 | $3.13 | $16.78 | 0 |
| 2024-07-25 | $3.13 | $16.78 | 0 |
| 2024-07-24 | $3.13 | $16.78 | 978 |
| 2024-07-23 | $3.13 | $16.78 | 0 |
| 2024-07-22 | $3.13 | $16.78 | 4,257 |
| 2024-07-19 | $3.13 | $16.78 | 0 |
| 2024-07-18 | $3.13 | $16.78 | 886 |
| 2024-07-17 | $3.13 | $16.78 | 0 |
| 2024-07-16 | $3.13 | $16.78 | 4,599 |
| 2024-07-15 | $3.07 | $16.46 | 0 |
| 2024-07-12 | $3.07 | $16.46 | 2,357 |
| 2024-07-11 | $3.16 | $16.94 | 0 |
| 2024-07-10 | $3.16 | $16.94 | 100 |
| 2024-07-09 | $3.16 | $16.94 | 0 |
| 2024-07-08 | $3.16 | $16.94 | 1,300 |
| 2024-07-05 | $3.08 | $16.51 | 0 |
| 2024-07-03 | $3.08 | $16.51 | 0 |
| 2024-07-02 | $3.08 | $16.51 | 0 |
| 2024-07-01 | $3.08 | $16.51 | 0 |
| 2024-06-28 | $3.08 | $16.51 | 0 |
| 2024-06-27 | $3.08 | $16.51 | 0 |
| 2024-06-26 | $3.08 | $16.51 | 1,000 |
| 2024-06-25 | $3.08 | $16.51 | 641 |
| 2024-06-24 | $3.08 | $16.51 | 0 |
| 2024-06-21 | $3.08 | $16.51 | 662 |
| 2024-06-20 | $3.08 | $16.51 | 0 |
| 2024-06-18 | $3.08 | $16.51 | 772 |
| 2024-06-17 | $3.09 | $16.56 | 450 |
| 2024-06-14 | $3.09 | $16.56 | 322 |
| 2024-06-13 | $3.11 | $16.67 | 0 |
| 2024-06-12 | $3.11 | $16.67 | 300 |
| 2024-06-11 | $3.09 | $16.56 | 808 |
| 2024-06-10 | $3.06 | $16.40 | 0 |
| 2024-06-07 | $3.06 | $16.40 | 0 |
| 2024-06-06 | $3.06 | $16.40 | 0 |
| 2024-06-05 | $3.06 | $16.40 | 0 |
| 2024-06-04 | $3.06 | $16.40 | 0 |
| 2024-06-03 | $3.06 | $16.40 | 0 |
| 2024-05-31 | $3.06 | $16.40 | 0 |
| 2024-05-30 | $3.06 | $16.40 | 0 |
| 2024-05-29 | $3.06 | $16.40 | 6,047 |
| 2024-05-28 | $3.10 | $16.62 | 982 |
| 2024-05-24 | $3.05 | $16.35 | 1,995 |
| 2024-05-23 | $3.00 | $16.08 | 5,602 |
| 2024-05-22 | $3.10 | $16.62 | 1,300 |
| 2024-05-21 | $3.00 | $16.08 | 1,267 |
| 2024-05-20 | $3.10 | $16.62 | 1,750 |
| 2024-05-17 | $3.12 | $16.72 | 0 |
| 2024-05-16 | $3.12 | $16.72 | 0 |
| 2024-05-15 | $3.12 | $16.72 | 100 |
| 2024-05-14 | $3.12 | $16.72 | 260 |
| 2024-05-13 | $3.11 | $16.67 | 500 |
| 2024-05-10 | $3.12 | $16.72 | 0 |
| 2024-05-09 | $3.12 | $16.72 | 200 |
| 2024-05-08 | $3.07 | $16.43 | 200 |
| 2024-05-07 | $3.11 | $16.65 | 200 |
| 2024-05-06 | $3.01 | $16.13 | 0 |
| 2024-05-03 | $3.01 | $16.13 | 335 |
| 2024-05-02 | $3.01 | $16.13 | 1,193 |
| 2024-05-01 | $3.00 | $16.08 | 0 |
| 2024-04-30 | $3.00 | $16.08 | 11,344 |
| 2024-04-29 | $3.12 | $16.72 | 1,413 |
| 2024-04-26 | $3.10 | $16.62 | 0 |
| 2024-04-25 | $3.10 | $16.62 | 0 |
| 2024-04-24 | $3.10 | $16.62 | 0 |
| 2024-04-23 | $3.10 | $16.62 | 0 |
| 2024-04-22 | $3.10 | $16.62 | 2,100 |
| 2024-04-19 | $3.10 | $16.62 | 0 |
| 2024-04-18 | $3.10 | $16.62 | 1,100 |
| 2024-04-17 | $3.08 | $16.51 | 0 |
| 2024-04-16 | $3.08 | $16.51 | 0 |
| 2024-04-15 | $3.08 | $16.51 | 0 |
| 2024-04-12 | $3.08 | $16.51 | 0 |
| 2024-04-11 | $3.08 | $16.51 | 0 |
| 2024-04-10 | $3.08 | $16.51 | 0 |
| 2024-04-09 | $3.08 | $16.51 | 745 |
| 2024-04-08 | $3.10 | $16.62 | 425 |
| 2024-04-05 | $3.07 | $16.46 | 0 |
| 2024-04-04 | $3.07 | $16.46 | 0 |
| 2024-04-03 | $3.07 | $16.46 | 0 |
| 2024-04-02 | $3.07 | $16.46 | 5,000 |
| 2024-04-01 | $3.06 | $16.40 | 619 |
| 2024-03-28 | $3.05 | $16.35 | 0 |
| 2024-03-27 | $3.05 | $16.35 | 1,798 |
| 2024-03-26 | $3.05 | $16.35 | 0 |
| 2024-03-25 | $3.05 | $16.35 | 478 |
| 2024-03-22 | $3.03 | $16.24 | 0 |
| 2024-03-21 | $3.03 | $16.24 | 848 |
| 2024-03-20 | $3.05 | $16.35 | 3,434 |
| 2024-03-19 | $3.02 | $16.16 | 2,000 |
| 2024-03-18 | $2.96 | $15.87 | 242 |
| 2024-03-15 | $2.82 | $15.12 | 0 |
| 2024-03-14 | $2.82 | $15.12 | 0 |
| 2024-03-13 | $2.82 | $15.12 | 924 |
| 2024-03-12 | $3.00 | $16.08 | 0 |
| 2024-03-11 | $3.00 | $16.08 | 0 |
| 2024-03-08 | $3.00 | $16.08 | 0 |
| 2024-03-07 | $3.00 | $16.08 | 3,926 |
| 2024-03-06 | $3.05 | $16.35 | 1,837 |
| 2024-03-05 | $3.06 | $16.40 | 0 |
| 2024-03-04 | $3.06 | $16.40 | 1,510 |
| 2024-03-01 | $3.06 | $16.40 | 1,000 |
| 2024-02-29 | $3.05 | $16.35 | 0 |
| 2024-02-28 | $3.05 | $16.35 | 0 |
| 2024-02-27 | $3.05 | $16.35 | 327 |
| 2024-02-26 | $3.05 | $16.35 | 524 |
| 2024-02-23 | $3.09 | $16.56 | 4,000 |
| 2024-02-22 | $3.05 | $16.32 | 0 |
| 2024-02-21 | $3.05 | $16.32 | 0 |
| 2024-02-20 | $3.05 | $16.32 | 0 |
| 2024-02-16 | $3.05 | $16.32 | 0 |
| 2024-02-15 | $3.05 | $16.32 | 0 |
| 2024-02-14 | $3.05 | $16.32 | 0 |
| 2024-02-13 | $3.05 | $16.32 | 600 |
| 2024-02-12 | $2.93 | $15.70 | 2,196 |
| 2024-02-09 | $3.00 | $16.08 | 0 |
| 2024-02-08 | $3.00 | $16.08 | 9,426 |
| 2024-02-07 | $3.00 | $16.08 | 0 |
| 2024-02-06 | $3.00 | $16.08 | 0 |
| 2024-02-05 | $3.00 | $16.08 | 1,908 |
| 2024-02-02 | $3.00 | $16.08 | 0 |
| 2024-02-01 | $3.00 | $16.08 | 0 |
| 2024-01-31 | $3.00 | $16.08 | 0 |
| 2024-01-30 | $3.00 | $16.08 | 15,100 |
| 2024-01-29 | $3.00 | $16.08 | 0 |
| 2024-01-26 | $3.00 | $16.08 | 0 |
| 2024-01-25 | $3.00 | $16.08 | 747 |
| 2024-01-24 | $2.96 | $15.84 | 0 |
| 2024-01-23 | $2.96 | $15.84 | 0 |
| 2024-01-22 | $2.96 | $15.84 | 0 |
| 2024-01-19 | $2.96 | $15.84 | 0 |
| 2024-01-18 | $2.96 | $15.84 | 5,572 |
| 2024-01-17 | $3.10 | $16.62 | 0 |
| 2024-01-16 | $3.10 | $16.62 | 0 |
| 2024-01-12 | $3.10 | $16.62 | 1,322 |
| 2024-01-11 | $3.15 | $16.88 | 500 |
| 2024-01-10 | $3.11 | $16.67 | 0 |
| 2024-01-09 | $3.11 | $16.67 | 0 |
| 2024-01-08 | $3.11 | $16.67 | 0 |
| 2024-01-05 | $3.11 | $16.67 | 0 |
| 2024-01-04 | $3.11 | $16.67 | 0 |
| 2024-01-03 | $3.11 | $16.67 | 0 |
| 2024-01-02 | $3.11 | $16.67 | 0 |