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
- 2021-02-09 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 | $5.00 | $5.00 | 15,466 |
| 2024-12-30 | $5.29 | $5.29 | 30,355 |
| 2024-12-27 | $5.15 | $5.15 | 13,774 |
| 2024-12-26 | $5.05 | $5.05 | 28,372 |
| 2024-12-24 | $5.02 | $5.02 | 62,149 |
| 2024-12-23 | $4.39 | $4.39 | 33,876 |
| 2024-12-20 | $4.33 | $4.33 | 32,978 |
| 2024-12-19 | $4.61 | $4.61 | 19,210 |
| 2024-12-18 | $5.00 | $5.00 | 39,144 |
| 2024-12-17 | $5.68 | $5.68 | 8,831 |
| 2024-12-16 | $5.67 | $5.67 | 27,763 |
| 2024-12-13 | $6.03 | $6.03 | 18,847 |
| 2024-12-12 | $6.50 | $6.50 | 25,856 |
| 2024-12-11 | $6.40 | $6.40 | 24,589 |
| 2024-12-10 | $6.08 | $6.08 | 17,411 |
| 2024-12-09 | $6.15 | $6.15 | 33,303 |
| 2024-12-06 | $6.16 | $6.16 | 74,679 |
| 2024-12-05 | $5.65 | $5.65 | 66,224 |
| 2024-12-04 | $5.18 | $5.18 | 46,520 |
| 2024-12-03 | $4.83 | $4.83 | 113,495 |
| 2024-12-02 | $4.80 | $4.80 | 74,064 |
| 2024-11-29 | $4.90 | $4.90 | 45,941 |
| 2024-11-27 | $5.31 | $5.31 | 57,151 |
| 2024-11-26 | $5.09 | $5.09 | 157,196 |
| 2024-11-25 | $6.49 | $6.49 | 120,016 |
| 2024-11-22 | $7.30 | $7.30 | 130,915 |
| 2024-11-21 | $7.61 | $7.61 | 98,430 |
| 2024-11-20 | $6.91 | $6.91 | 77,540 |
| 2024-11-19 | $6.23 | $6.23 | 62,261 |
| 2024-11-18 | $6.25 | $6.25 | 234,636 |
| 2024-11-15 | $6.07 | $6.07 | 132,438 |
| 2024-11-14 | $7.27 | $7.27 | 220,211 |
| 2024-11-13 | $7.58 | $7.58 | 432,004 |
| 2024-11-12 | $7.01 | $7.01 | 1,813,896 |
| 2024-11-11 | $4.95 | $4.95 | 803,633 |
| 2024-11-08 | $3.57 | $3.57 | 162,526 |
| 2024-11-07 | $3.85 | $3.85 | 352,380 |
| 2024-11-06 | $3.27 | $3.27 | 379,137 |
| 2024-11-05 | $3.56 | $3.56 | 1,439,048 |
| 2024-11-04 | $3.35 | $3.35 | 66,854,558 |
| 2024-11-01 | $1.90 | $1.90 | 139,831 |
| 2024-10-31 | $2.37 | $2.37 | 1,309,876 |
| 2024-10-30 | $1.78 | $1.78 | 11,215 |
| 2024-10-29 | $1.76 | $1.76 | 17,710 |
| 2024-10-28 | $1.84 | $1.84 | 22,050 |
| 2024-10-25 | $1.91 | $1.91 | 15,557 |
| 2024-10-24 | $1.93 | $1.93 | 61,158 |
| 2024-10-23 | $1.83 | $1.83 | 4,354 |
| 2024-10-22 | $1.87 | $1.87 | 19,370 |
| 2024-10-21 | $1.82 | $1.82 | 25,334 |
| 2024-10-18 | $1.84 | $1.84 | 15,317 |
| 2024-10-17 | $1.72 | $1.72 | 57,440 |
| 2024-10-16 | $1.75 | $1.75 | 8,136 |
| 2024-10-15 | $1.75 | $1.75 | 34,608 |
| 2024-10-14 | $1.87 | $1.87 | 12,059 |
| 2024-10-11 | $1.92 | $1.92 | 23,110 |
| 2024-10-10 | $1.88 | $1.88 | 10,952 |
| 2024-10-09 | $1.85 | $1.85 | 5,478 |
| 2024-10-08 | $1.88 | $1.88 | 16,531 |
| 2024-10-07 | $1.84 | $1.84 | 16,521 |
| 2024-10-04 | $1.85 | $1.85 | 45,457 |
| 2024-10-03 | $1.86 | $1.86 | 35,510 |
| 2024-10-02 | $1.99 | $1.99 | 20,123 |
| 2024-10-01 | $2.07 | $2.07 | 22,225 |
| 2024-09-30 | $2.16 | $2.16 | 22,507 |
| 2024-09-27 | $2.10 | $2.10 | 13,827 |
| 2024-09-26 | $1.97 | $1.97 | 68,049 |
| 2024-09-25 | $1.95 | $1.95 | 36,736 |
| 2024-09-24 | $2.02 | $2.02 | 79,989 |
| 2024-09-23 | $2.26 | $2.26 | 61,897 |
| 2024-09-20 | $3.14 | $3.14 | 42,009 |
| 2024-09-19 | $3.38 | $3.38 | 77,377 |
| 2024-09-18 | $2.76 | $2.76 | 111,043 |
| 2024-09-17 | $2.15 | $2.15 | 36,191 |
| 2024-09-16 | $2.02 | $2.02 | 43,182 |
| 2024-09-13 | $2.04 | $2.04 | 17,524 |
| 2024-09-12 | $1.92 | $1.92 | 19,905 |
| 2024-09-11 | $1.95 | $1.95 | 29,176 |
| 2024-09-10 | $2.12 | $2.12 | 19,428 |
| 2024-09-09 | $1.93 | $1.93 | 21,487 |
| 2024-09-06 | $2.12 | $2.12 | 54,645 |
| 2024-09-05 | $2.54 | $2.54 | 6,692 |
| 2024-09-04 | $2.58 | $2.58 | 4,425 |
| 2024-09-03 | $2.50 | $2.50 | 41,787 |
| 2024-08-30 | $3.00 | $3.00 | 1,905 |
| 2024-08-29 | $2.96 | $2.96 | 7,322 |
| 2024-08-28 | $2.87 | $2.87 | 15,384 |
| 2024-08-27 | $3.14 | $3.14 | 4,494 |
| 2024-08-26 | $3.33 | $3.33 | 7,059 |
| 2024-08-23 | $3.23 | $3.23 | 5,388 |
| 2024-08-22 | $3.30 | $3.30 | 7,910 |
| 2024-08-21 | $3.22 | $3.22 | 37,766 |
| 2024-08-20 | $2.90 | $2.90 | 17,673 |
| 2024-08-19 | $2.96 | $2.96 | 13,873 |
| 2024-08-16 | $3.21 | $3.21 | 17,504 |
| 2024-08-15 | $3.09 | $3.09 | 18,693 |
| 2024-08-14 | $2.99 | $2.99 | 29,270 |
| 2024-08-13 | $3.24 | $3.24 | 8,973 |
| 2024-08-12 | $3.35 | $3.35 | 10,615 |
| 2024-08-09 | $3.07 | $3.07 | 12,587 |
| 2024-08-08 | $3.41 | $3.41 | 7,334 |
| 2024-08-07 | $3.17 | $3.17 | 19,950 |
| 2024-08-06 | $4.00 | $4.00 | 10,178 |
| 2024-08-05 | $4.10 | $4.10 | 22,338 |
| 2024-08-02 | $4.40 | $4.40 | 37,784 |
| 2024-08-01 | $4.44 | $4.44 | 14,609 |
| 2024-07-31 | $4.54 | $4.54 | 3,492 |
| 2024-07-30 | $4.60 | $4.60 | 11,405 |
| 2024-07-29 | $4.60 | $4.60 | 12,957 |
| 2024-07-26 | $4.50 | $4.50 | 106,014 |
| 2024-07-25 | $4.90 | $4.90 | 40,762 |
| 2024-07-24 | $4.70 | $4.70 | 27,483 |
| 2024-07-23 | $4.60 | $4.60 | 41,492 |
| 2024-07-22 | $4.55 | $4.55 | 37,626 |
| 2024-07-19 | $4.34 | $4.34 | 55,055 |
| 2024-07-18 | $4.44 | $4.44 | 111,753 |
| 2024-07-17 | $3.90 | $3.90 | 13,677 |
| 2024-07-16 | $3.82 | $3.82 | 16,890 |
| 2024-07-15 | $3.84 | $3.84 | 9,391 |
| 2024-07-12 | $3.77 | $3.77 | 9,565 |
| 2024-07-11 | $3.63 | $3.63 | 17,352 |
| 2024-07-10 | $3.85 | $3.85 | 42,052 |
| 2024-07-09 | $3.64 | $3.64 | 35,754 |
| 2024-07-08 | $3.37 | $3.37 | 6,038 |
| 2024-07-05 | $3.53 | $3.53 | 25,491 |
| 2024-07-03 | $3.31 | $3.31 | 30,043 |
| 2024-07-02 | $3.08 | $3.08 | 5,497 |
| 2024-07-01 | $3.02 | $3.02 | 6,276 |
| 2024-06-28 | $3.05 | $3.05 | 14,516 |
| 2024-06-27 | $3.12 | $3.12 | 13,927 |
| 2024-06-26 | $2.75 | $2.75 | 19,864 |
| 2024-06-25 | $2.81 | $2.81 | 33,169 |
| 2024-06-24 | $2.85 | $2.85 | 30,344 |
| 2024-06-21 | $2.95 | $2.95 | 45,580 |
| 2024-06-20 | $3.38 | $3.38 | 25,842 |
| 2024-06-18 | $3.27 | $3.27 | 16,403 |
| 2024-06-17 | $3.35 | $3.35 | 23,321 |
| 2024-06-14 | $3.78 | $3.78 | 12,427 |
| 2024-06-13 | $3.89 | $3.89 | 24,762 |
| 2024-06-12 | $3.65 | $3.65 | 23,579 |
| 2024-06-11 | $3.58 | $3.58 | 13,828 |
| 2024-06-10 | $3.52 | $3.52 | 11,610 |
| 2024-06-07 | $3.36 | $3.36 | 12,888 |
| 2024-06-06 | $3.23 | $3.23 | 22,034 |
| 2024-06-05 | $3.26 | $3.26 | 14,520 |
| 2024-06-04 | $3.35 | $3.35 | 15,255 |
| 2024-06-03 | $3.39 | $3.39 | 19,180 |
| 2024-05-31 | $3.59 | $3.59 | 48,524 |
| 2024-05-30 | $3.88 | $3.88 | 44,449 |
| 2024-05-29 | $3.87 | $3.87 | 95,085 |
| 2024-05-28 | $3.72 | $3.72 | 48,380 |
| 2024-05-24 | $3.33 | $3.33 | 23,589 |
| 2024-05-23 | $3.15 | $3.15 | 43,861 |
| 2024-05-22 | $3.46 | $3.46 | 166,164 |
| 2024-05-21 | $3.09 | $3.09 | 24,255 |
| 2024-05-20 | $3.06 | $3.06 | 34,506 |
| 2024-05-17 | $3.25 | $3.25 | 45,646 |
| 2024-05-16 | $3.35 | $3.35 | 65,571 |
| 2024-05-15 | $3.08 | $3.08 | 98,441 |
| 2024-05-14 | $3.36 | $3.36 | 283,949 |
| 2024-05-13 | $3.11 | $3.11 | 50,117 |
| 2024-05-10 | $3.22 | $3.22 | 26,537 |
| 2024-05-09 | $3.38 | $3.38 | 64,470 |
| 2024-05-08 | $3.12 | $3.12 | 39,331 |
| 2024-05-07 | $3.11 | $3.11 | 30,427 |
| 2024-05-06 | $3.10 | $3.10 | 48,033 |
| 2024-05-03 | $3.21 | $3.21 | 48,794 |
| 2024-05-02 | $3.45 | $3.45 | 55,915 |
| 2024-05-01 | $3.86 | $3.86 | 21,334 |
| 2024-04-30 | $3.74 | $3.74 | 44,024 |
| 2024-04-29 | $4.43 | $4.43 | 30,136 |
| 2024-04-26 | $4.55 | $4.55 | 30,721 |
| 2024-04-25 | $4.91 | $4.91 | 12,395 |
| 2024-04-24 | $4.98 | $4.98 | 4,830 |
| 2024-04-23 | $5.10 | $5.10 | 11,380 |
| 2024-04-22 | $4.95 | $4.95 | 13,155 |
| 2024-04-19 | $4.99 | $4.99 | 13,407 |
| 2024-04-18 | $5.34 | $5.34 | 10,716 |
| 2024-04-17 | $5.13 | $5.13 | 22,362 |
| 2024-04-16 | $4.89 | $4.89 | 9,696 |
| 2024-04-15 | $4.89 | $4.89 | 11,188 |
| 2024-04-12 | $4.95 | $4.95 | 28,600 |
| 2024-04-11 | $5.07 | $5.07 | 15,883 |
| 2024-04-10 | $5.30 | $5.30 | 15,008 |
| 2024-04-09 | $5.39 | $5.39 | 12,797 |
| 2024-04-08 | $5.61 | $5.61 | 10,115 |
| 2024-04-05 | $5.70 | $5.70 | 19,770 |
| 2024-04-04 | $5.52 | $5.52 | 42,620 |
| 2024-04-03 | $5.02 | $5.02 | 14,953 |
| 2024-04-02 | $5.25 | $5.25 | 17,298 |
| 2024-04-01 | $5.34 | $5.34 | 26,612 |
| 2024-03-28 | $5.40 | $5.40 | 21,201 |
| 2024-03-27 | $5.56 | $5.56 | 57,721 |
| 2024-03-26 | $5.33 | $5.33 | 11,289 |
| 2024-03-25 | $5.52 | $5.52 | 14,544 |
| 2024-03-22 | $5.40 | $5.40 | 20,633 |
| 2024-03-21 | $5.39 | $5.39 | 15,112 |
| 2024-03-20 | $5.34 | $5.34 | 19,577 |
| 2024-03-19 | $5.38 | $5.38 | 21,500 |
| 2024-03-18 | $5.24 | $5.24 | 10,029 |
| 2024-03-15 | $5.43 | $5.43 | 20,681 |
| 2024-03-14 | $5.33 | $5.33 | 34,174 |
| 2024-03-13 | $5.87 | $5.87 | 18,269 |
| 2024-03-12 | $6.43 | $6.43 | 15,177 |
| 2024-03-11 | $6.69 | $6.69 | 32,819 |
| 2024-03-08 | $6.68 | $6.68 | 19,917 |
| 2024-03-07 | $6.47 | $6.47 | 15,784 |
| 2024-03-06 | $6.51 | $6.51 | 38,174 |
| 2024-03-05 | $5.75 | $5.75 | 31,917 |
| 2024-03-04 | $6.29 | $6.29 | 30,808 |
| 2024-03-01 | $6.60 | $6.60 | 27,842 |
| 2024-02-29 | $6.30 | $6.30 | 69,760 |
| 2024-02-28 | $5.70 | $5.70 | 88,396 |
| 2024-02-27 | $6.21 | $6.21 | 650,220 |
| 2024-02-26 | $6.75 | $6.75 | 498,580 |
| 2024-02-23 | $4.86 | $4.86 | 16,963 |
| 2024-02-22 | $5.04 | $5.04 | 7,217 |
| 2024-02-21 | $5.05 | $5.05 | 16,394 |
| 2024-02-20 | $5.09 | $5.09 | 15,895 |
| 2024-02-16 | $5.01 | $5.01 | 36,274 |
| 2024-02-15 | $4.94 | $4.94 | 8,709 |
| 2024-02-14 | $4.90 | $4.90 | 31,274 |
| 2024-02-13 | $5.10 | $5.10 | 10,345 |
| 2024-02-12 | $5.19 | $5.19 | 14,508 |
| 2024-02-09 | $5.22 | $5.22 | 12,921 |
| 2024-02-08 | $4.96 | $4.96 | 14,191 |
| 2024-02-07 | $5.07 | $5.07 | 22,058 |
| 2024-02-06 | $5.01 | $5.01 | 12,901 |
| 2024-02-05 | $5.04 | $5.04 | 15,002 |
| 2024-02-02 | $5.10 | $5.10 | 17,949 |
| 2024-02-01 | $4.92 | $4.92 | 23,190 |
| 2024-01-31 | $4.83 | $4.83 | 29,336 |
| 2024-01-30 | $4.80 | $4.80 | 22,350 |
| 2024-01-29 | $5.10 | $5.10 | 37,822 |
| 2024-01-26 | $5.34 | $5.34 | 49,666 |
| 2024-01-25 | $4.97 | $4.97 | 47,933 |
| 2024-01-24 | $4.91 | $4.91 | 19,823 |
| 2024-01-23 | $4.82 | $4.82 | 15,693 |
| 2024-01-22 | $4.69 | $4.69 | 18,708 |
| 2024-01-19 | $4.87 | $4.87 | 23,611 |
| 2024-01-18 | $4.86 | $4.86 | 33,245 |
| 2024-01-17 | $4.62 | $4.62 | 58,347 |
| 2024-01-16 | $5.25 | $5.25 | 52,296 |
| 2024-01-12 | $5.32 | $5.32 | 26,295 |
| 2024-01-11 | $5.31 | $5.31 | 48,489 |
| 2024-01-10 | $5.67 | $5.67 | 42,975 |
| 2024-01-09 | $6.00 | $6.00 | 22,677 |
| 2024-01-08 | $5.93 | $5.93 | 55,804 |
| 2024-01-05 | $5.92 | $5.92 | 32,903 |
| 2024-01-04 | $6.00 | $6.00 | 40,270 |
| 2024-01-03 | $6.15 | $6.15 | 36,831 |
| 2024-01-02 | $6.60 | $6.60 | 27,248 |