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
- 2016-03-23 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 | $1.80 | $1.80 | 4,810 |
| 2024-12-30 | $1.50 | $1.50 | 13,193 |
| 2024-12-27 | $1.80 | $1.80 | 32,735 |
| 2024-12-26 | $1.50 | $1.50 | 1,577 |
| 2024-12-24 | $1.40 | $1.40 | 4,347 |
| 2024-12-23 | $1.60 | $1.60 | 17,430 |
| 2024-12-20 | $1.60 | $1.60 | 2,370 |
| 2024-12-19 | $1.70 | $1.70 | 2,438 |
| 2024-12-18 | $1.70 | $1.70 | 1,795 |
| 2024-12-17 | $1.70 | $1.70 | 34,378 |
| 2024-12-16 | $1.60 | $1.60 | 7,305 |
| 2024-12-13 | $1.90 | $1.90 | 3,580 |
| 2024-12-12 | $1.90 | $1.90 | 2,674 |
| 2024-12-11 | $1.80 | $1.80 | 902 |
| 2024-12-10 | $2.00 | $2.00 | 25,546 |
| 2024-12-09 | $1.90 | $1.90 | 13,395 |
| 2024-12-06 | $2.20 | $2.20 | 33,728 |
| 2024-12-05 | $1.80 | $1.80 | 105,369 |
| 2024-12-04 | $1.60 | $1.60 | 15,515 |
| 2024-12-03 | $1.90 | $1.90 | 15,464 |
| 2024-12-02 | $1.80 | $1.80 | 34,326 |
| 2024-11-29 | $1.70 | $1.70 | 10,068 |
| 2024-11-27 | $2.20 | $2.20 | 51,553 |
| 2024-11-26 | $2.00 | $2.00 | 70,998 |
| 2024-11-25 | $1.60 | $1.60 | 6,489 |
| 2024-11-22 | $1.40 | $1.40 | 857 |
| 2024-11-21 | $1.60 | $1.60 | 28,556 |
| 2024-11-20 | $1.40 | $1.40 | 1,220 |
| 2024-11-19 | $1.40 | $1.40 | 9,428 |
| 2024-11-18 | $1.40 | $1.40 | 13,467 |
| 2024-11-15 | $1.30 | $1.30 | 4,177 |
| 2024-11-14 | $1.40 | $1.40 | 16,692 |
| 2024-11-13 | $1.00 | $1.00 | 3,605 |
| 2024-11-12 | $1.40 | $1.40 | 889 |
| 2024-11-11 | $1.00 | $1.00 | 8,030 |
| 2024-11-08 | $1.60 | $1.60 | 16,634 |
| 2024-11-07 | $1.40 | $1.40 | 4,841 |
| 2024-11-06 | $1.46 | $1.46 | 10,191 |
| 2024-11-05 | $1.20 | $1.20 | 12,508 |
| 2024-11-04 | $1.00 | $1.00 | 2,544 |
| 2024-11-01 | $1.20 | $1.20 | 956 |
| 2024-10-31 | $1.30 | $1.30 | 98,700 |
| 2024-10-30 | $0.90 | $0.90 | 2,342 |
| 2024-10-29 | $0.80 | $0.80 | 7,810 |
| 2024-10-28 | $1.00 | $1.00 | 8,661 |
| 2024-10-25 | $0.80 | $0.80 | 3,530 |
| 2024-10-24 | $0.80 | $0.80 | 6,479 |
| 2024-10-23 | $0.80 | $0.80 | 827 |
| 2024-10-22 | $0.70 | $0.70 | 2,574 |
| 2024-10-21 | $0.80 | $0.80 | 2,244 |
| 2024-10-18 | $0.80 | $0.80 | 14,868 |
| 2024-10-17 | $0.90 | $0.90 | 23,464 |
| 2024-10-16 | $1.00 | $1.00 | 766 |
| 2024-10-15 | $1.00 | $1.00 | 4,159 |
| 2024-10-14 | $0.92 | $0.92 | 4,495 |
| 2024-10-11 | $1.00 | $1.00 | 3,397 |
| 2024-10-10 | $0.80 | $0.80 | 2,124 |
| 2024-10-09 | $0.90 | $0.90 | 2,246 |
| 2024-10-08 | $1.00 | $1.00 | 200 |
| 2024-10-07 | $0.90 | $0.90 | 725 |
| 2024-10-04 | $1.00 | $1.00 | 29,582 |
| 2024-10-03 | $1.00 | $1.00 | 3,866 |
| 2024-10-02 | $1.10 | $1.10 | 1,693 |
| 2024-10-01 | $1.20 | $1.20 | 264 |
| 2024-09-30 | $1.00 | $1.00 | 1,440 |
| 2024-09-27 | $1.20 | $1.20 | 6,602 |
| 2024-09-26 | $1.10 | $1.10 | 1,464 |
| 2024-09-25 | $1.20 | $1.20 | 6,171 |
| 2024-09-24 | $1.10 | $1.10 | 11,074 |
| 2024-09-23 | $1.00 | $1.00 | 3,219 |
| 2024-09-20 | $1.40 | $1.40 | 1,962 |
| 2024-09-19 | $1.10 | $1.10 | 1,979 |
| 2024-09-18 | $1.20 | $1.20 | 8,170 |
| 2024-09-17 | $1.20 | $1.20 | 25,863 |
| 2024-09-16 | $1.20 | $1.20 | 19,259 |
| 2024-09-13 | $1.30 | $1.30 | 3,238 |
| 2024-09-12 | $1.20 | $1.20 | 3,421 |
| 2024-09-11 | $1.20 | $1.20 | 1,358 |
| 2024-09-10 | $1.40 | $1.40 | 4,583 |
| 2024-09-09 | $1.30 | $1.30 | 8,064 |
| 2024-09-06 | $1.40 | $1.40 | 4,679 |
| 2024-09-05 | $1.30 | $1.30 | 5,776 |
| 2024-09-04 | $1.50 | $1.50 | 25,034 |
| 2024-09-03 | $1.60 | $1.60 | 52,579 |
| 2024-08-30 | $1.60 | $1.60 | 6,100 |
| 2024-08-29 | $1.20 | $1.20 | 18,363 |
| 2024-08-28 | $1.60 | $1.60 | 27,972 |
| 2024-08-27 | $1.60 | $1.60 | 78,109 |
| 2024-08-26 | $2.00 | $2.00 | 89,442 |
| 2024-08-23 | $1.40 | $1.40 | 28,883 |
| 2024-08-22 | $1.70 | $1.70 | 10,256 |
| 2024-08-21 | $1.90 | $1.90 | 70,799 |
| 2024-08-20 | $2.00 | $2.00 | 110,599 |
| 2024-08-19 | $1.80 | $1.80 | 86,998 |
| 2024-08-16 | $1.60 | $1.60 | 46,574 |
| 2024-08-15 | $1.40 | $1.40 | 185,440 |
| 2024-08-14 | $1.56 | $1.56 | 96,830 |
| 2024-08-13 | $0.86 | $0.86 | 7,079 |
| 2024-08-12 | $0.80 | $0.80 | 4,386 |
| 2024-08-09 | $1.10 | $1.10 | 20,863 |
| 2024-08-08 | $0.80 | $0.80 | 480 |
| 2024-08-07 | $1.00 | $1.00 | 5,504 |
| 2024-08-06 | $0.60 | $0.60 | 1,264 |
| 2024-08-05 | $0.90 | $0.90 | 9,590 |
| 2024-08-02 | $0.80 | $0.80 | 10,030 |
| 2024-08-01 | $1.00 | $1.00 | 6,278 |
| 2024-07-31 | $1.20 | $1.20 | 20,006 |
| 2024-07-30 | $1.40 | $1.40 | 41,330 |
| 2024-07-29 | $1.00 | $1.00 | 28,474 |
| 2024-07-26 | $0.60 | $0.60 | 10,939 |
| 2024-07-25 | $0.80 | $0.80 | 12,422 |
| 2024-07-24 | $0.60 | $0.60 | 26,096 |
| 2024-07-23 | $0.40 | $0.40 | 4,212 |
| 2024-07-22 | $0.40 | $0.40 | 6,519 |
| 2024-07-19 | $0.40 | $0.40 | 1,192 |
| 2024-07-18 | $0.20 | $0.20 | 6,877 |
| 2024-07-17 | $0.50 | $0.50 | 3,782 |
| 2024-07-16 | $0.40 | $0.40 | 530 |
| 2024-07-15 | $0.40 | $0.40 | 8 |
| 2024-07-12 | $0.40 | $0.40 | 419 |
| 2024-07-11 | $0.40 | $0.40 | 1,502 |
| 2024-07-10 | $0.40 | $0.40 | 7,114 |
| 2024-07-09 | $0.40 | $0.40 | 2,512 |
| 2024-07-08 | $0.40 | $0.40 | 6,515 |
| 2024-07-05 | $0.40 | $0.40 | 11,130 |
| 2024-07-03 | $0.40 | $0.40 | 506 |
| 2024-07-02 | $0.40 | $0.40 | 8,532 |
| 2024-07-01 | $0.40 | $0.40 | 1,190 |
| 2024-06-28 | $0.60 | $0.60 | 1,058 |
| 2024-06-27 | $0.40 | $0.40 | 3,075 |
| 2024-06-26 | $0.40 | $0.40 | 12,110 |
| 2024-06-25 | $0.60 | $0.60 | 5,370 |
| 2024-06-24 | $0.40 | $0.40 | 11,458 |
| 2024-06-21 | $0.40 | $0.40 | 5,015 |
| 2024-06-20 | $0.50 | $0.50 | 3,034 |
| 2024-06-18 | $0.40 | $0.40 | 21,598 |
| 2024-06-17 | $0.40 | $0.40 | 10,341 |
| 2024-06-14 | $0.60 | $0.60 | 185,818 |
| 2024-06-13 | $1.00 | $1.00 | 4,291 |
| 2024-06-12 | $1.00 | $1.00 | 13,657 |
| 2024-06-11 | $1.00 | $1.00 | 6,163 |
| 2024-06-10 | $1.10 | $1.10 | 15,247 |
| 2024-06-07 | $1.40 | $1.40 | 2,469 |
| 2024-06-06 | $1.30 | $1.30 | 6,950 |
| 2024-06-05 | $1.40 | $1.40 | 20,728 |
| 2024-06-04 | $1.60 | $1.60 | 11,453 |
| 2024-06-03 | $1.60 | $1.60 | 20,895 |
| 2024-05-31 | $1.60 | $1.60 | 28,218 |
| 2024-05-30 | $1.40 | $1.40 | 8,332 |
| 2024-05-29 | $1.20 | $1.20 | 110,661 |
| 2024-05-28 | $0.80 | $0.80 | 3,278 |
| 2024-05-24 | $0.80 | $0.80 | 7,389 |
| 2024-05-23 | $0.80 | $0.80 | 9,657 |
| 2024-05-22 | $0.80 | $0.80 | 16,914 |
| 2024-05-21 | $1.00 | $1.00 | 11,661 |
| 2024-05-20 | $1.00 | $1.00 | 28,151 |
| 2024-05-17 | $1.00 | $1.00 | 6,284 |
| 2024-05-16 | $1.00 | $1.00 | 8,455 |
| 2024-05-15 | $0.88 | $0.88 | 38,807 |
| 2024-05-14 | $0.80 | $0.80 | 13,842 |
| 2024-05-13 | $0.90 | $0.90 | 1,424 |
| 2024-05-10 | $0.80 | $0.80 | 4,099 |
| 2024-05-09 | $1.00 | $1.00 | 1,255 |
| 2024-05-08 | $1.00 | $1.00 | 2,408 |
| 2024-05-07 | $1.00 | $1.00 | 1,985 |
| 2024-05-06 | $1.00 | $1.00 | 5,329 |
| 2024-05-03 | $1.20 | $1.20 | 688 |
| 2024-05-02 | $1.00 | $1.00 | 5,284 |
| 2024-05-01 | $1.00 | $1.00 | 6,138 |
| 2024-04-30 | $1.20 | $1.20 | 3,857 |
| 2024-04-29 | $1.20 | $1.20 | 24,196 |
| 2024-04-26 | $1.00 | $1.00 | 19,291 |
| 2024-04-25 | $1.00 | $1.00 | 80,483 |
| 2024-04-24 | $0.80 | $0.80 | 1,102 |
| 2024-04-23 | $0.80 | $0.80 | 6,878 |
| 2024-04-22 | $0.80 | $0.80 | 123,651 |
| 2024-04-19 | $1.08 | $1.08 | 12,872 |
| 2024-04-18 | $1.20 | $1.20 | 31,452 |
| 2024-04-17 | $1.30 | $1.30 | 33,394 |
| 2024-04-16 | $1.30 | $1.30 | 80,011 |
| 2024-04-15 | $1.80 | $1.80 | 65,491 |
| 2024-04-12 | $2.60 | $2.60 | 19,947 |
| 2024-04-11 | $2.80 | $2.80 | 12,581 |
| 2024-04-10 | $2.80 | $2.80 | 18,869 |
| 2024-04-09 | $2.60 | $2.60 | 10,386 |
| 2024-04-08 | $2.60 | $2.60 | 14,677 |
| 2024-04-05 | $2.20 | $2.20 | 6,011 |
| 2024-04-04 | $2.00 | $2.00 | 7,642 |
| 2024-04-03 | $2.00 | $2.00 | 12,611 |
| 2024-04-02 | $2.10 | $2.10 | 11,808 |
| 2024-04-01 | $2.00 | $2.00 | 22,572 |
| 2024-03-28 | $1.88 | $1.88 | 3,215 |
| 2024-03-27 | $1.80 | $1.80 | 73,102 |
| 2024-03-26 | $2.20 | $2.20 | 1,636 |
| 2024-03-25 | $2.20 | $2.20 | 14,278 |
| 2024-03-22 | $2.40 | $2.40 | 4,167 |
| 2024-03-21 | $2.40 | $2.40 | 24,691 |
| 2024-03-20 | $2.10 | $2.10 | 16,739 |
| 2024-03-19 | $1.80 | $1.80 | 9,131 |
| 2024-03-18 | $2.20 | $2.20 | 12,020 |
| 2024-03-15 | $2.60 | $2.60 | 4,178 |
| 2024-03-14 | $2.60 | $2.60 | 7,348 |
| 2024-03-13 | $2.30 | $2.30 | 5,274 |
| 2024-03-12 | $2.40 | $2.40 | 12,442 |
| 2024-03-11 | $2.10 | $2.10 | 5,031 |
| 2024-03-08 | $2.40 | $2.40 | 5,511 |
| 2024-03-07 | $2.60 | $2.60 | 7,096 |
| 2024-03-06 | $2.60 | $2.60 | 15,201 |
| 2024-03-05 | $2.10 | $2.10 | 33,506 |
| 2024-03-04 | $2.00 | $2.00 | 49,200 |
| 2024-03-01 | $2.20 | $2.20 | 13,959 |
| 2024-02-29 | $2.60 | $2.60 | 31,657 |
| 2024-02-28 | $3.10 | $3.10 | 14,604 |
| 2024-02-27 | $3.60 | $3.60 | 10,726 |
| 2024-02-26 | $3.50 | $3.50 | 10,384 |
| 2024-02-23 | $3.80 | $3.80 | 6,982 |
| 2024-02-22 | $4.00 | $4.00 | 6,836 |
| 2024-02-21 | $4.00 | $4.00 | 7,465 |
| 2024-02-20 | $3.80 | $3.80 | 10,584 |
| 2024-02-16 | $3.80 | $3.80 | 6,629 |
| 2024-02-15 | $3.80 | $3.80 | 19,760 |
| 2024-02-14 | $3.70 | $3.70 | 11,757 |
| 2024-02-13 | $3.40 | $3.40 | 8,462 |
| 2024-02-12 | $3.40 | $3.40 | 7,365 |
| 2024-02-09 | $3.36 | $3.36 | 6,552 |
| 2024-02-08 | $3.60 | $3.60 | 12,447 |
| 2024-02-07 | $3.60 | $3.60 | 15,014 |
| 2024-02-06 | $4.00 | $4.00 | 8,112 |
| 2024-02-05 | $3.80 | $3.80 | 78,578 |
| 2024-02-02 | $4.00 | $4.00 | 12,060 |
| 2024-02-01 | $3.80 | $3.80 | 15,583 |
| 2024-01-31 | $3.80 | $3.80 | 76,113 |
| 2024-01-30 | $4.76 | $4.76 | 25,934 |
| 2024-01-29 | $5.20 | $5.20 | 47,212 |
| 2024-01-26 | $4.20 | $4.20 | 14,003 |
| 2024-01-25 | $3.90 | $3.90 | 23,669 |
| 2024-01-24 | $5.00 | $5.00 | 21,297 |
| 2024-01-23 | $4.60 | $4.60 | 33,770 |
| 2024-01-22 | $3.80 | $3.80 | 35,085 |
| 2024-01-19 | $4.60 | $4.60 | 11,593 |
| 2024-01-18 | $4.60 | $4.60 | 9,771 |
| 2024-01-17 | $4.60 | $4.60 | 26,656 |
| 2024-01-16 | $5.20 | $5.20 | 29,611 |
| 2024-01-12 | $4.20 | $4.20 | 22,528 |
| 2024-01-11 | $3.60 | $3.60 | 37,506 |
| 2024-01-10 | $3.80 | $3.80 | 54,497 |
| 2024-01-09 | $4.60 | $4.60 | 10,541 |
| 2024-01-08 | $4.60 | $4.60 | 23,524 |
| 2024-01-05 | $4.40 | $4.40 | 27,217 |
| 2024-01-04 | $4.90 | $4.90 | 22,399 |
| 2024-01-03 | $5.20 | $5.20 | 17,110 |
| 2024-01-02 | $5.40 | $5.40 | 30,613 |