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
- 2017-06-27 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 | $2.00 | $2.00 | 27,096 |
| 2024-12-30 | $1.94 | $1.94 | 43,791 |
| 2024-12-27 | $1.94 | $1.94 | 32,430 |
| 2024-12-26 | $1.86 | $1.86 | 23,823 |
| 2024-12-24 | $1.72 | $1.72 | 19,712 |
| 2024-12-23 | $1.80 | $1.80 | 50,338 |
| 2024-12-20 | $1.77 | $1.77 | 29,664 |
| 2024-12-19 | $1.80 | $1.80 | 30,967 |
| 2024-12-18 | $1.84 | $1.84 | 71,339 |
| 2024-12-17 | $1.66 | $1.66 | 36,071 |
| 2024-12-16 | $1.74 | $1.74 | 24,989 |
| 2024-12-13 | $1.80 | $1.80 | 2,365 |
| 2024-12-12 | $1.86 | $1.86 | 23,182 |
| 2024-12-11 | $1.86 | $1.86 | 13,992 |
| 2024-12-10 | $1.90 | $1.90 | 6,591 |
| 2024-12-09 | $1.83 | $1.83 | 8,146 |
| 2024-12-06 | $1.84 | $1.84 | 41,036 |
| 2024-12-05 | $1.82 | $1.82 | 11,058 |
| 2024-12-04 | $1.88 | $1.88 | 15,135 |
| 2024-12-03 | $1.87 | $1.87 | 45,074 |
| 2024-12-02 | $1.94 | $1.94 | 94,919 |
| 2024-11-29 | $2.15 | $2.15 | 15,725 |
| 2024-11-27 | $2.06 | $2.06 | 21,524 |
| 2024-11-26 | $2.04 | $2.04 | 14,650 |
| 2024-11-25 | $2.08 | $2.08 | 8,216 |
| 2024-11-22 | $2.01 | $2.01 | 46,189 |
| 2024-11-21 | $2.01 | $2.01 | 6,630 |
| 2024-11-20 | $2.01 | $2.01 | 19,336 |
| 2024-11-19 | $1.97 | $1.97 | 20,490 |
| 2024-11-18 | $1.90 | $1.90 | 15,358 |
| 2024-11-15 | $1.93 | $1.93 | 106,414 |
| 2024-11-14 | $1.88 | $1.88 | 15,087 |
| 2024-11-13 | $1.95 | $1.95 | 20,794 |
| 2024-11-12 | $2.04 | $2.04 | 16,665 |
| 2024-11-11 | $2.00 | $2.00 | 67,260 |
| 2024-11-08 | $2.19 | $2.19 | 29,567 |
| 2024-11-07 | $2.29 | $2.29 | 8,628 |
| 2024-11-06 | $2.24 | $2.24 | 21,471 |
| 2024-11-05 | $2.22 | $2.22 | 27,763 |
| 2024-11-04 | $2.20 | $2.20 | 48,018 |
| 2024-11-01 | $2.24 | $2.24 | 101,670 |
| 2024-10-31 | $2.40 | $2.40 | 50,731 |
| 2024-10-30 | $2.40 | $2.40 | 41,982 |
| 2024-10-29 | $2.45 | $2.45 | 63,166 |
| 2024-10-28 | $2.52 | $2.52 | 223,689 |
| 2024-10-25 | $2.20 | $2.20 | 140,054 |
| 2024-10-24 | $2.02 | $2.02 | 31,665 |
| 2024-10-23 | $2.10 | $2.10 | 18,688 |
| 2024-10-22 | $2.11 | $2.11 | 39,688 |
| 2024-10-21 | $2.00 | $2.00 | 504,456 |
| 2024-10-18 | $2.11 | $2.11 | 26,977 |
| 2024-10-17 | $1.99 | $1.99 | 174,967 |
| 2024-10-16 | $2.12 | $2.12 | 54,923 |
| 2024-10-15 | $2.09 | $2.09 | 84,010 |
| 2024-10-14 | $2.03 | $2.03 | 13,214 |
| 2024-10-11 | $2.06 | $2.06 | 7,020 |
| 2024-10-10 | $2.02 | $2.02 | 28,366 |
| 2024-10-09 | $1.98 | $1.98 | 13,091 |
| 2024-10-08 | $1.97 | $1.97 | 36,137 |
| 2024-10-07 | $1.98 | $1.98 | 42,818 |
| 2024-10-04 | $2.08 | $2.08 | 19,937 |
| 2024-10-03 | $2.32 | $2.32 | 14,407 |
| 2024-10-02 | $2.42 | $2.42 | 9,339 |
| 2024-10-01 | $2.40 | $2.40 | 11,282 |
| 2024-09-30 | $2.49 | $2.49 | 18,809 |
| 2024-09-27 | $2.51 | $2.51 | 20,442 |
| 2024-09-26 | $2.35 | $2.35 | 10,512 |
| 2024-09-25 | $2.24 | $2.24 | 102,257 |
| 2024-09-24 | $2.25 | $2.25 | 37,493 |
| 2024-09-23 | $2.39 | $2.39 | 11,836 |
| 2024-09-20 | $2.46 | $2.46 | 24,368 |
| 2024-09-19 | $2.61 | $2.61 | 12,014 |
| 2024-09-18 | $2.70 | $2.70 | 22,863 |
| 2024-09-17 | $2.76 | $2.76 | 4,498 |
| 2024-09-16 | $2.79 | $2.79 | 20,398 |
| 2024-09-13 | $2.81 | $2.81 | 6,894 |
| 2024-09-12 | $2.80 | $2.80 | 20,346 |
| 2024-09-11 | $2.90 | $2.90 | 12,187 |
| 2024-09-10 | $2.86 | $2.86 | 23,485 |
| 2024-09-09 | $3.02 | $3.02 | 118,618 |
| 2024-09-06 | $2.83 | $2.83 | 12,160 |
| 2024-09-05 | $2.80 | $2.80 | 25,915 |
| 2024-09-04 | $2.81 | $2.81 | 12,511 |
| 2024-09-03 | $2.79 | $2.79 | 55,392 |
| 2024-08-30 | $2.54 | $2.54 | 6,688 |
| 2024-08-29 | $2.52 | $2.52 | 8,240 |
| 2024-08-28 | $2.53 | $2.53 | 16,332 |
| 2024-08-27 | $2.51 | $2.51 | 30,113 |
| 2024-08-26 | $2.78 | $2.78 | 11,102 |
| 2024-08-23 | $2.95 | $2.95 | 12,840 |
| 2024-08-22 | $2.87 | $2.87 | 3,632 |
| 2024-08-21 | $2.84 | $2.84 | 9,010 |
| 2024-08-20 | $2.85 | $2.85 | 37,261 |
| 2024-08-19 | $2.92 | $2.92 | 73,981 |
| 2024-08-16 | $2.50 | $2.50 | 23,223 |
| 2024-08-15 | $2.58 | $2.58 | 16,972 |
| 2024-08-14 | $2.46 | $2.46 | 44,956 |
| 2024-08-13 | $2.50 | $2.50 | 41,371 |
| 2024-08-12 | $2.49 | $2.49 | 32,292 |
| 2024-08-09 | $2.48 | $2.48 | 9,891 |
| 2024-08-08 | $2.34 | $2.34 | 22,365 |
| 2024-08-07 | $2.34 | $2.34 | 15,787 |
| 2024-08-06 | $2.50 | $2.50 | 18,334 |
| 2024-08-05 | $2.57 | $2.57 | 141,499 |
| 2024-08-02 | $2.62 | $2.62 | 40,825 |
| 2024-08-01 | $2.77 | $2.77 | 20,185 |
| 2024-07-31 | $2.80 | $2.80 | 29,961 |
| 2024-07-30 | $2.79 | $2.79 | 34,948 |
| 2024-07-29 | $2.62 | $2.62 | 30,796 |
| 2024-07-26 | $2.72 | $2.72 | 133,754 |
| 2024-07-25 | $2.87 | $2.87 | 786,089 |
| 2024-07-24 | $3.56 | $3.56 | 188,740 |
| 2024-07-23 | $3.64 | $3.64 | 117,091 |
| 2024-07-22 | $3.45 | $3.45 | 12,121 |
| 2024-07-19 | $3.45 | $3.45 | 15,760 |
| 2024-07-18 | $3.43 | $3.43 | 14,856 |
| 2024-07-17 | $3.53 | $3.53 | 11,931 |
| 2024-07-16 | $3.61 | $3.61 | 114,282 |
| 2024-07-15 | $3.49 | $3.49 | 35,590 |
| 2024-07-12 | $3.48 | $3.48 | 11,567 |
| 2024-07-11 | $3.50 | $3.50 | 31,699 |
| 2024-07-10 | $3.44 | $3.44 | 9,336 |
| 2024-07-09 | $3.42 | $3.42 | 39,681 |
| 2024-07-08 | $3.41 | $3.41 | 79,058 |
| 2024-07-05 | $3.35 | $3.35 | 15,422 |
| 2024-07-03 | $3.41 | $3.41 | 15,313 |
| 2024-07-02 | $3.41 | $3.41 | 15,582 |
| 2024-07-01 | $3.40 | $3.40 | 22,247 |
| 2024-06-28 | $3.50 | $3.50 | 49,885 |
| 2024-06-27 | $3.58 | $3.58 | 16,043 |
| 2024-06-26 | $3.67 | $3.67 | 19,463 |
| 2024-06-25 | $3.58 | $3.58 | 50,013 |
| 2024-06-24 | $3.68 | $3.68 | 19,326 |
| 2024-06-21 | $3.36 | $3.36 | 20,623 |
| 2024-06-20 | $3.42 | $3.42 | 19,970 |
| 2024-06-18 | $3.63 | $3.63 | 13,704 |
| 2024-06-17 | $3.56 | $3.56 | 24,992 |
| 2024-06-14 | $3.71 | $3.71 | 24,656 |
| 2024-06-13 | $3.40 | $3.40 | 2,713 |
| 2024-06-12 | $3.49 | $3.49 | 12,826 |
| 2024-06-11 | $3.43 | $3.43 | 11,134 |
| 2024-06-10 | $3.39 | $3.39 | 13,486 |
| 2024-06-07 | $3.38 | $3.38 | 61,515 |
| 2024-06-06 | $3.60 | $3.60 | 23,247 |
| 2024-06-05 | $3.81 | $3.81 | 12,004 |
| 2024-06-04 | $3.75 | $3.75 | 13,128 |
| 2024-06-03 | $3.78 | $3.78 | 62,210 |
| 2024-05-31 | $3.44 | $3.44 | 27,541 |
| 2024-05-30 | $3.61 | $3.61 | 18,118 |
| 2024-05-29 | $3.73 | $3.73 | 19,718 |
| 2024-05-28 | $3.71 | $3.71 | 10,255 |
| 2024-05-24 | $3.62 | $3.62 | 15,849 |
| 2024-05-23 | $3.62 | $3.62 | 40,067 |
| 2024-05-22 | $3.71 | $3.71 | 11,013 |
| 2024-05-21 | $3.80 | $3.80 | 22,916 |
| 2024-05-20 | $3.81 | $3.81 | 43,671 |
| 2024-05-17 | $3.73 | $3.73 | 38,969 |
| 2024-05-16 | $3.63 | $3.63 | 45,647 |
| 2024-05-15 | $3.65 | $3.65 | 47,322 |
| 2024-05-14 | $3.84 | $3.84 | 69,955 |
| 2024-05-13 | $3.95 | $3.95 | 50,679 |
| 2024-05-10 | $4.00 | $4.00 | 90,588 |
| 2024-05-09 | $4.15 | $4.15 | 81,226 |
| 2024-05-08 | $4.40 | $4.40 | 205,621 |
| 2024-05-07 | $4.20 | $4.20 | 1,086,350 |
| 2024-05-06 | $4.51 | $4.51 | 58,801 |
| 2024-05-03 | $4.78 | $4.78 | 285,996 |
| 2024-05-02 | $4.77 | $4.77 | 29,684 |
| 2024-05-01 | $4.76 | $4.76 | 62,357 |
| 2024-04-30 | $5.01 | $5.01 | 155,327 |
| 2024-04-29 | $4.51 | $4.51 | 231,710 |
| 2024-04-26 | $6.20 | $6.20 | 235,516 |
| 2024-04-25 | $8.78 | $8.78 | 137,757 |
| 2024-04-24 | $7.07 | $7.07 | 166,356 |
| 2024-04-23 | $10.05 | $10.05 | 3,780 |
| 2024-04-22 | $9.76 | $9.76 | 21,448 |
| 2024-04-19 | $9.75 | $9.75 | 4,311 |
| 2024-04-18 | $10.10 | $10.10 | 3,936 |
| 2024-04-17 | $10.13 | $10.13 | 10,854 |
| 2024-04-16 | $9.86 | $9.86 | 5,713 |
| 2024-04-15 | $9.38 | $9.38 | 30,915 |
| 2024-04-12 | $10.16 | $10.16 | 3,564 |
| 2024-04-11 | $10.59 | $10.59 | 16,318 |
| 2024-04-10 | $11.22 | $11.22 | 4,031 |
| 2024-04-09 | $11.02 | $11.02 | 10,928 |
| 2024-04-08 | $11.51 | $11.51 | 15,048 |
| 2024-04-05 | $11.16 | $11.16 | 8,350 |
| 2024-04-04 | $11.03 | $11.03 | 4,247 |
| 2024-04-03 | $11.18 | $11.18 | 9,906 |
| 2024-04-02 | $11.25 | $11.25 | 9,572 |
| 2024-04-01 | $11.26 | $11.26 | 8,639 |
| 2024-03-28 | $11.06 | $11.06 | 10,659 |
| 2024-03-27 | $11.45 | $11.45 | 6,606 |
| 2024-03-26 | $11.33 | $11.33 | 15,268 |
| 2024-03-25 | $11.63 | $11.63 | 36,943 |
| 2024-03-22 | $11.34 | $11.34 | 21,128 |
| 2024-03-21 | $11.87 | $11.87 | 3,910 |
| 2024-03-20 | $11.88 | $11.88 | 11,996 |
| 2024-03-19 | $12.00 | $12.00 | 10,697 |
| 2024-03-18 | $12.00 | $12.00 | 10,053 |
| 2024-03-15 | $11.81 | $11.81 | 33,133 |
| 2024-03-14 | $11.63 | $11.63 | 29,384 |
| 2024-03-13 | $12.67 | $12.67 | 24,636 |
| 2024-03-12 | $13.12 | $13.12 | 38,967 |
| 2024-03-11 | $12.15 | $12.15 | 53,522 |
| 2024-03-08 | $14.40 | $14.40 | 89,884 |
| 2024-03-07 | $13.08 | $13.08 | 22,541 |
| 2024-03-06 | $12.52 | $12.52 | 30,587 |
| 2024-03-05 | $12.60 | $12.60 | 30,305 |
| 2024-03-04 | $11.90 | $11.90 | 41,783 |
| 2024-03-01 | $11.81 | $11.81 | 14,959 |
| 2024-02-29 | $11.38 | $11.38 | 9,146 |
| 2024-02-28 | $11.37 | $11.37 | 11,642 |
| 2024-02-27 | $11.59 | $11.59 | 19,025 |
| 2024-02-26 | $11.03 | $11.03 | 19,636 |
| 2024-02-23 | $10.09 | $10.09 | 22,639 |
| 2024-02-22 | $10.67 | $10.67 | 27,556 |
| 2024-02-21 | $11.21 | $11.21 | 16,656 |
| 2024-02-20 | $11.18 | $11.18 | 14,951 |
| 2024-02-16 | $10.94 | $10.94 | 13,884 |
| 2024-02-15 | $11.05 | $11.05 | 6,171 |
| 2024-02-14 | $10.98 | $10.98 | 7,956 |
| 2024-02-13 | $10.85 | $10.85 | 13,962 |
| 2024-02-12 | $11.21 | $11.21 | 21,291 |
| 2024-02-09 | $10.85 | $10.85 | 14,585 |
| 2024-02-08 | $10.56 | $10.56 | 12,951 |
| 2024-02-07 | $10.20 | $10.20 | 50,679 |
| 2024-02-06 | $9.00 | $9.00 | 106,600 |
| 2024-02-05 | $10.35 | $10.35 | 13,527 |
| 2024-02-02 | $10.52 | $10.52 | 18,647 |
| 2024-02-01 | $11.01 | $11.01 | 17,389 |
| 2024-01-31 | $11.10 | $11.10 | 15,297 |
| 2024-01-30 | $11.25 | $11.25 | 13,969 |
| 2024-01-29 | $11.36 | $11.36 | 18,410 |
| 2024-01-26 | $11.25 | $11.25 | 39,900 |
| 2024-01-25 | $10.61 | $10.61 | 15,564 |
| 2024-01-24 | $10.87 | $10.87 | 25,046 |
| 2024-01-23 | $10.57 | $10.57 | 21,160 |
| 2024-01-22 | $10.65 | $10.65 | 51,623 |
| 2024-01-19 | $10.51 | $10.51 | 17,811 |
| 2024-01-18 | $10.88 | $10.88 | 13,388 |
| 2024-01-17 | $10.74 | $10.74 | 37,778 |
| 2024-01-16 | $11.61 | $11.61 | 37,876 |
| 2024-01-12 | $13.05 | $13.05 | 48,987 |
| 2024-01-11 | $13.04 | $13.04 | 60,469 |
| 2024-01-10 | $13.03 | $13.03 | 59,200 |
| 2024-01-09 | $14.14 | $14.14 | 41,616 |
| 2024-01-08 | $14.62 | $14.62 | 126,308 |
| 2024-01-05 | $14.21 | $14.21 | 301,728 |
| 2024-01-04 | $25.67 | $25.67 | 2,484,114 |
| 2024-01-03 | $13.12 | $13.12 | 28,543 |
| 2024-01-02 | $12.00 | $12.00 | 13,793 |