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
- 2017-04-06 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 | $3.12 | $3.12 | 362 |
| 2024-12-30 | $1.72 | $1.72 | 242 |
| 2024-12-27 | $2.18 | $2.18 | 156 |
| 2024-12-26 | $2.18 | $2.18 | 143 |
| 2024-12-24 | $3.12 | $3.12 | 165 |
| 2024-12-23 | $2.34 | $2.34 | 799 |
| 2024-12-20 | $2.18 | $2.18 | 97 |
| 2024-12-19 | $2.18 | $2.18 | 83 |
| 2024-12-18 | $3.12 | $3.12 | 168 |
| 2024-12-17 | $2.34 | $2.34 | 158 |
| 2024-12-16 | $2.50 | $2.50 | 146 |
| 2024-12-13 | $3.12 | $3.12 | 80 |
| 2024-12-12 | $2.18 | $2.18 | 1,000 |
| 2024-12-11 | $2.65 | $2.65 | 354 |
| 2024-12-10 | $2.65 | $2.65 | 76 |
| 2024-12-09 | $3.59 | $3.59 | 383 |
| 2024-12-06 | $2.50 | $2.50 | 18 |
| 2024-12-05 | $3.59 | $3.59 | 622 |
| 2024-12-04 | $3.12 | $3.12 | 433 |
| 2024-12-03 | $2.03 | $2.03 | 279 |
| 2024-12-02 | $2.03 | $2.03 | 76 |
| 2024-11-29 | $2.03 | $2.03 | 1 |
| 2024-11-27 | $2.03 | $2.03 | 35 |
| 2024-11-26 | $2.03 | $2.03 | 414 |
| 2024-11-25 | $1.87 | $1.87 | 479 |
| 2024-11-22 | $2.03 | $2.03 | 92 |
| 2024-11-21 | $2.50 | $2.50 | 171 |
| 2024-11-20 | $4.21 | $4.21 | 214 |
| 2024-11-19 | $2.50 | $2.50 | 263 |
| 2024-11-18 | $3.12 | $3.12 | 422 |
| 2024-11-15 | $3.12 | $3.12 | 216 |
| 2024-11-14 | $2.65 | $2.65 | 203 |
| 2024-11-13 | $3.90 | $3.90 | 638 |
| 2024-11-12 | $3.28 | $3.28 | 75 |
| 2024-11-11 | $2.50 | $2.50 | 797 |
| 2024-11-08 | $2.03 | $2.03 | 379 |
| 2024-11-07 | $1.72 | $1.72 | 152 |
| 2024-11-06 | $1.56 | $1.56 | 94 |
| 2024-11-05 | $1.40 | $1.40 | 13 |
| 2024-11-04 | $1.09 | $1.09 | 32 |
| 2024-11-01 | $0.94 | $0.94 | 19 |
| 2024-10-31 | $1.09 | $1.09 | 3 |
| 2024-10-30 | $0.78 | $0.78 | 71 |
| 2024-10-29 | $0.78 | $0.78 | 15 |
| 2024-10-28 | $1.56 | $1.56 | 8 |
| 2024-10-25 | $1.56 | $1.56 | 0 |
| 2024-10-24 | $1.56 | $1.56 | 6 |
| 2024-10-23 | $0.31 | $0.31 | 17 |
| 2024-10-22 | $0.16 | $0.16 | 0 |
| 2024-10-21 | $0.16 | $0.16 | 16 |
| 2024-10-18 | $2.34 | $2.34 | 0 |
| 2024-10-17 | $2.34 | $2.34 | 0 |
| 2024-10-16 | $2.34 | $2.34 | 1 |
| 2024-10-15 | $3.59 | $3.59 | 169 |
| 2024-10-14 | $2.50 | $2.50 | 151 |
| 2024-10-11 | $2.50 | $2.50 | 49 |
| 2024-10-10 | $3.12 | $3.12 | 0 |
| 2024-10-09 | $3.12 | $3.12 | 172 |
| 2024-10-08 | $3.12 | $3.12 | 6 |
| 2024-10-07 | $3.12 | $3.12 | 22 |
| 2024-10-04 | $3.12 | $3.12 | 42 |
| 2024-10-03 | $3.90 | $3.90 | 174 |
| 2024-10-02 | $3.12 | $3.12 | 77 |
| 2024-10-01 | $3.12 | $3.12 | 14 |
| 2024-09-30 | $3.12 | $3.12 | 69 |
| 2024-09-27 | $3.12 | $3.12 | 44 |
| 2024-09-26 | $2.34 | $2.34 | 524 |
| 2024-09-25 | $4.68 | $4.68 | 2,330 |
| 2024-09-24 | $2.34 | $2.34 | 1,572 |
| 2024-09-23 | $1.87 | $1.87 | 5,688 |
| 2024-09-20 | $1.56 | $1.56 | 25 |
| 2024-09-19 | $0.16 | $0.16 | 23 |
| 2024-09-18 | $0.31 | $0.31 | 71 |
| 2024-09-17 | $2.18 | $2.18 | 129 |
| 2024-09-16 | $0.16 | $0.16 | 6 |
| 2024-09-13 | $0.16 | $0.16 | 7 |
| 2024-09-12 | $0.16 | $0.16 | 66 |
| 2024-09-11 | $0.31 | $0.31 | 331 |
| 2024-09-10 | $0.16 | $0.16 | 3 |
| 2024-09-09 | $0.16 | $0.16 | 4 |
| 2024-09-06 | $0.16 | $0.16 | 0 |
| 2024-09-05 | $0.16 | $0.16 | 1 |
| 2024-09-04 | $0.16 | $0.16 | 0 |
| 2024-09-03 | $0.16 | $0.16 | 160 |
| 2024-08-30 | $0.16 | $0.16 | 15 |
| 2024-08-29 | $0.16 | $0.16 | 1,138 |
| 2024-08-28 | $0.16 | $0.16 | 0 |
| 2024-08-27 | $0.16 | $0.16 | 169 |
| 2024-08-26 | $0.16 | $0.16 | 338 |
| 2024-08-23 | $0.31 | $0.31 | 85 |
| 2024-08-22 | $0.31 | $0.31 | 194 |
| 2024-08-21 | $0.16 | $0.16 | 4 |
| 2024-08-20 | $0.31 | $0.31 | 0 |
| 2024-08-19 | $0.31 | $0.31 | 772 |
| 2024-08-16 | $0.16 | $0.16 | 90 |
| 2024-08-15 | $0.16 | $0.16 | 53 |
| 2024-08-14 | $0.16 | $0.16 | 0 |
| 2024-08-13 | $0.16 | $0.16 | 372 |
| 2024-08-12 | $0.16 | $0.16 | 303 |
| 2024-08-09 | $0.16 | $0.16 | 38 |
| 2024-08-08 | $0.16 | $0.16 | 6 |
| 2024-08-07 | $0.16 | $0.16 | 79 |
| 2024-08-06 | $0.31 | $0.31 | 472 |
| 2024-08-05 | $0.31 | $0.31 | 69 |
| 2024-08-02 | $0.31 | $0.31 | 128 |
| 2024-08-01 | $0.31 | $0.31 | 32 |
| 2024-07-31 | $0.31 | $0.31 | 3 |
| 2024-07-30 | $0.16 | $0.16 | 38 |
| 2024-07-29 | $0.16 | $0.16 | 3 |
| 2024-07-26 | $0.31 | $0.31 | 1,720 |
| 2024-07-25 | $0.16 | $0.16 | 1,090 |
| 2024-07-24 | $0.16 | $0.16 | 64 |
| 2024-07-23 | $3.90 | $3.90 | 697 |
| 2024-07-22 | $3.12 | $3.12 | 499 |
| 2024-07-19 | $0.16 | $0.16 | 327 |
| 2024-07-18 | $0.16 | $0.16 | 509 |
| 2024-07-17 | $2.03 | $2.03 | 0 |
| 2024-07-16 | $2.03 | $2.03 | 1,312 |
| 2024-07-15 | $2.65 | $2.65 | 736 |
| 2024-07-12 | $2.34 | $2.34 | 242 |
| 2024-07-11 | $2.34 | $2.34 | 1,286 |
| 2024-07-10 | $2.34 | $2.34 | 1,817 |
| 2024-07-09 | $2.96 | $2.96 | 446 |
| 2024-07-08 | $2.65 | $2.65 | 2,538 |
| 2024-07-05 | $2.65 | $2.65 | 1,315 |
| 2024-07-03 | $3.12 | $3.12 | 1,942 |
| 2024-07-02 | $2.96 | $2.96 | 1,133 |
| 2024-07-01 | $2.96 | $2.96 | 247 |
| 2024-06-28 | $3.12 | $3.12 | 2,747 |
| 2024-06-27 | $3.28 | $3.28 | 163 |
| 2024-06-26 | $3.43 | $3.43 | 226 |
| 2024-06-25 | $3.12 | $3.12 | 203 |
| 2024-06-24 | $3.90 | $3.90 | 76 |
| 2024-06-21 | $3.59 | $3.59 | 115 |
| 2024-06-20 | $3.28 | $3.28 | 135 |
| 2024-06-18 | $3.28 | $3.28 | 69 |
| 2024-06-17 | $3.28 | $3.28 | 1,275 |
| 2024-06-14 | $3.43 | $3.43 | 721 |
| 2024-06-13 | $3.28 | $3.28 | 147 |
| 2024-06-12 | $3.90 | $3.90 | 206 |
| 2024-06-11 | $3.90 | $3.90 | 2,858 |
| 2024-06-10 | $3.59 | $3.59 | 1,238 |
| 2024-06-07 | $3.74 | $3.74 | 47 |
| 2024-06-06 | $4.06 | $4.06 | 143 |
| 2024-06-05 | $4.21 | $4.21 | 253 |
| 2024-06-04 | $3.74 | $3.74 | 115 |
| 2024-06-03 | $3.59 | $3.59 | 63 |
| 2024-05-31 | $3.43 | $3.43 | 258 |
| 2024-05-30 | $3.74 | $3.74 | 19 |
| 2024-05-29 | $3.59 | $3.59 | 604 |
| 2024-05-28 | $3.43 | $3.43 | 172 |
| 2024-05-24 | $3.90 | $3.90 | 812 |
| 2024-05-23 | $3.74 | $3.74 | 65 |
| 2024-05-22 | $3.74 | $3.74 | 194 |
| 2024-05-21 | $3.90 | $3.90 | 402 |
| 2024-05-20 | $3.90 | $3.90 | 84 |
| 2024-05-17 | $3.90 | $3.90 | 556 |
| 2024-05-16 | $3.90 | $3.90 | 467 |
| 2024-05-15 | $4.06 | $4.06 | 381 |
| 2024-05-14 | $4.21 | $4.21 | 511 |
| 2024-05-13 | $3.74 | $3.74 | 142 |
| 2024-05-10 | $4.21 | $4.21 | 426 |
| 2024-05-09 | $4.21 | $4.21 | 29 |
| 2024-05-08 | $3.74 | $3.74 | 199 |
| 2024-05-07 | $3.59 | $3.59 | 67 |
| 2024-05-06 | $3.90 | $3.90 | 186 |
| 2024-05-03 | $3.74 | $3.74 | 342 |
| 2024-05-02 | $3.74 | $3.74 | 528 |
| 2024-05-01 | $3.74 | $3.74 | 322 |
| 2024-04-30 | $4.06 | $4.06 | 833 |
| 2024-04-29 | $3.59 | $3.59 | 253 |
| 2024-04-26 | $3.90 | $3.90 | 39 |
| 2024-04-25 | $4.06 | $4.06 | 31 |
| 2024-04-24 | $3.90 | $3.90 | 426 |
| 2024-04-23 | $4.52 | $4.52 | 43 |
| 2024-04-22 | $4.37 | $4.37 | 107 |
| 2024-04-19 | $4.37 | $4.37 | 179 |
| 2024-04-18 | $4.37 | $4.37 | 327 |
| 2024-04-17 | $4.21 | $4.21 | 13 |
| 2024-04-16 | $4.21 | $4.21 | 154 |
| 2024-04-15 | $3.90 | $3.90 | 146 |
| 2024-04-12 | $4.21 | $4.21 | 124 |
| 2024-04-11 | $4.52 | $4.52 | 135 |
| 2024-04-10 | $4.21 | $4.21 | 2,735 |
| 2024-04-09 | $3.43 | $3.43 | 808 |
| 2024-04-08 | $4.21 | $4.21 | 13 |
| 2024-04-05 | $4.68 | $4.68 | 4,820 |
| 2024-04-04 | $3.90 | $3.90 | 3,612 |
| 2024-04-03 | $4.37 | $4.37 | 83 |
| 2024-04-02 | $4.37 | $4.37 | 277 |
| 2024-04-01 | $4.06 | $4.06 | 962 |
| 2024-03-28 | $4.52 | $4.52 | 254 |
| 2024-03-27 | $4.68 | $4.68 | 613 |
| 2024-03-26 | $4.68 | $4.68 | 679 |
| 2024-03-25 | $4.52 | $4.52 | 131 |
| 2024-03-22 | $4.68 | $4.68 | 878 |
| 2024-03-21 | $4.68 | $4.68 | 570 |
| 2024-03-20 | $4.68 | $4.68 | 52 |
| 2024-03-19 | $4.68 | $4.68 | 51 |
| 2024-03-18 | $4.37 | $4.37 | 352 |
| 2024-03-15 | $4.06 | $4.06 | 2,914 |
| 2024-03-14 | $4.52 | $4.52 | 181 |
| 2024-03-13 | $4.68 | $4.68 | 132 |
| 2024-03-12 | $4.37 | $4.37 | 22 |
| 2024-03-11 | $4.52 | $4.52 | 89 |
| 2024-03-08 | $4.52 | $4.52 | 1,952 |
| 2024-03-07 | $4.37 | $4.37 | 611 |
| 2024-03-06 | $4.52 | $4.52 | 956 |
| 2024-03-05 | $4.52 | $4.52 | 129 |
| 2024-03-04 | $4.37 | $4.37 | 242 |
| 2024-03-01 | $4.37 | $4.37 | 136 |
| 2024-02-29 | $4.52 | $4.52 | 101 |
| 2024-02-28 | $4.68 | $4.68 | 1,787 |
| 2024-02-27 | $4.52 | $4.52 | 533 |
| 2024-02-26 | $4.37 | $4.37 | 86 |
| 2024-02-23 | $4.52 | $4.52 | 2,522 |
| 2024-02-22 | $4.37 | $4.37 | 614 |
| 2024-02-21 | $4.68 | $4.68 | 178 |
| 2024-02-20 | $4.52 | $4.52 | 206 |
| 2024-02-16 | $4.68 | $4.68 | 450 |
| 2024-02-15 | $4.68 | $4.68 | 610 |
| 2024-02-14 | $4.37 | $4.37 | 452 |
| 2024-02-13 | $4.68 | $4.68 | 520 |
| 2024-02-12 | $4.52 | $4.52 | 341 |
| 2024-02-09 | $4.68 | $4.68 | 1,129 |
| 2024-02-08 | $5.30 | $5.30 | 1,653 |
| 2024-02-07 | $4.84 | $4.84 | 2,432 |
| 2024-02-06 | $5.77 | $5.77 | 346 |
| 2024-02-05 | $6.24 | $6.24 | 48 |
| 2024-02-02 | $5.62 | $5.62 | 64 |
| 2024-02-01 | $5.93 | $5.93 | 47 |
| 2024-01-31 | $5.46 | $5.46 | 167 |
| 2024-01-30 | $5.46 | $5.46 | 229 |
| 2024-01-29 | $5.46 | $5.46 | 3,044 |
| 2024-01-26 | $5.93 | $5.93 | 1,301 |
| 2024-01-25 | $5.93 | $5.93 | 44 |
| 2024-01-24 | $5.93 | $5.93 | 139 |
| 2024-01-23 | $5.77 | $5.77 | 779 |
| 2024-01-22 | $5.77 | $5.77 | 126 |
| 2024-01-19 | $6.08 | $6.08 | 1,074 |
| 2024-01-18 | $6.55 | $6.55 | 180 |
| 2024-01-17 | $6.40 | $6.40 | 717 |
| 2024-01-16 | $6.08 | $6.08 | 151 |
| 2024-01-12 | $7.49 | $7.49 | 292 |
| 2024-01-11 | $6.24 | $6.24 | 431 |
| 2024-01-10 | $6.71 | $6.71 | 187 |
| 2024-01-09 | $7.18 | $7.18 | 526 |
| 2024-01-08 | $6.08 | $6.08 | 81 |
| 2024-01-05 | $6.08 | $6.08 | 422 |
| 2024-01-04 | $6.08 | $6.08 | 68 |
| 2024-01-03 | $5.77 | $5.77 | 456 |
| 2024-01-02 | $6.08 | $6.08 | 70 |