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
- 2008-10-29 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 | $1.01 | $1.01 | 1,989 |
| 2024-12-30 | $1.13 | $1.13 | 8,055 |
| 2024-12-27 | $1.14 | $1.14 | 821 |
| 2024-12-26 | $1.23 | $1.23 | 43 |
| 2024-12-24 | $1.08 | $1.08 | 1,381 |
| 2024-12-23 | $1.12 | $1.12 | 4,485 |
| 2024-12-20 | $1.08 | $1.08 | 2,925 |
| 2024-12-19 | $1.14 | $1.14 | 8,610 |
| 2024-12-18 | $1.11 | $1.11 | 0 |
| 2024-12-17 | $1.11 | $1.11 | 1,187 |
| 2024-12-16 | $1.15 | $1.15 | 500 |
| 2024-12-13 | $1.14 | $1.14 | 12,330 |
| 2024-12-12 | $1.21 | $1.21 | 580 |
| 2024-12-11 | $1.22 | $1.22 | 2,062 |
| 2024-12-10 | $1.17 | $1.17 | 1,380 |
| 2024-12-09 | $1.11 | $1.11 | 793 |
| 2024-12-06 | $1.16 | $1.16 | 5,069 |
| 2024-12-05 | $1.18 | $1.18 | 441 |
| 2024-12-04 | $1.34 | $1.34 | 2,675 |
| 2024-12-03 | $1.34 | $1.34 | 18,921 |
| 2024-12-02 | $1.57 | $1.57 | 9,680 |
| 2024-11-29 | $1.43 | $1.43 | 2,542 |
| 2024-11-27 | $1.71 | $1.71 | 12,308 |
| 2024-11-26 | $1.58 | $1.58 | 6,128 |
| 2024-11-25 | $2.04 | $2.04 | 5,391 |
| 2024-11-22 | $1.51 | $1.51 | 333 |
| 2024-11-21 | $1.54 | $1.54 | 4,634 |
| 2024-11-20 | $1.73 | $1.73 | 3,863 |
| 2024-11-19 | $1.68 | $1.68 | 0 |
| 2024-11-18 | $1.68 | $1.68 | 1,737 |
| 2024-11-15 | $1.63 | $1.63 | 48 |
| 2024-11-14 | $1.52 | $1.52 | 1,519 |
| 2024-11-13 | $1.47 | $1.47 | 375 |
| 2024-11-12 | $1.47 | $1.47 | 0 |
| 2024-11-11 | $1.47 | $1.47 | 1,927 |
| 2024-11-08 | $1.57 | $1.57 | 5,043 |
| 2024-11-07 | $1.43 | $1.43 | 1,054 |
| 2024-11-06 | $1.54 | $1.54 | 556 |
| 2024-11-05 | $1.48 | $1.48 | 332 |
| 2024-11-04 | $1.37 | $1.37 | 108 |
| 2024-11-01 | $1.62 | $1.62 | 123 |
| 2024-10-31 | $1.66 | $1.66 | 1,027 |
| 2024-10-30 | $1.09 | $1.09 | 0 |
| 2024-10-29 | $1.09 | $1.09 | 149 |
| 2024-10-28 | $1.60 | $1.60 | 0 |
| 2024-10-25 | $1.60 | $1.60 | 2,275 |
| 2024-10-24 | $1.57 | $1.57 | 10 |
| 2024-10-23 | $1.82 | $1.82 | 1,089 |
| 2024-10-22 | $1.73 | $1.73 | 959 |
| 2024-10-21 | $1.78 | $1.78 | 3,122 |
| 2024-10-18 | $1.67 | $1.67 | 5,110 |
| 2024-10-17 | $1.68 | $1.68 | 6,606 |
| 2024-10-16 | $1.90 | $1.90 | 227 |
| 2024-10-15 | $1.68 | $1.68 | 0 |
| 2024-10-14 | $1.68 | $1.68 | 0 |
| 2024-10-11 | $1.68 | $1.68 | 6 |
| 2024-10-10 | $1.76 | $1.76 | 126 |
| 2024-10-09 | $1.92 | $1.92 | 68 |
| 2024-10-08 | $1.95 | $1.95 | 936 |
| 2024-10-07 | $1.96 | $1.96 | 0 |
| 2024-10-04 | $1.96 | $1.96 | 187 |
| 2024-10-03 | $1.74 | $1.74 | 308 |
| 2024-10-02 | $1.81 | $1.81 | 1,019 |
| 2024-10-01 | $1.78 | $1.78 | 218 |
| 2024-09-30 | $1.98 | $1.98 | 0 |
| 2024-09-27 | $1.98 | $1.98 | 154 |
| 2024-09-26 | $1.96 | $1.96 | 770 |
| 2024-09-25 | $1.97 | $1.97 | 323 |
| 2024-09-24 | $1.92 | $1.92 | 1,544 |
| 2024-09-23 | $2.06 | $2.06 | 3,090 |
| 2024-09-20 | $1.89 | $1.89 | 1,097 |
| 2024-09-19 | $2.20 | $2.20 | 130 |
| 2024-09-18 | $1.94 | $1.94 | 51 |
| 2024-09-17 | $2.10 | $2.10 | 1,266 |
| 2024-09-16 | $2.02 | $2.02 | 2,502 |
| 2024-09-13 | $2.08 | $2.08 | 10 |
| 2024-09-12 | $1.94 | $1.94 | 0 |
| 2024-09-11 | $1.94 | $1.94 | 0 |
| 2024-09-10 | $1.94 | $1.94 | 185 |
| 2024-09-09 | $1.78 | $1.78 | 378 |
| 2024-09-06 | $2.21 | $2.21 | 0 |
| 2024-09-05 | $2.21 | $2.21 | 0 |
| 2024-09-04 | $2.21 | $2.21 | 12 |
| 2024-09-03 | $2.02 | $2.02 | 479 |
| 2024-08-30 | $2.10 | $2.10 | 740 |
| 2024-08-29 | $2.07 | $2.07 | 9 |
| 2024-08-28 | $2.50 | $2.50 | 315 |
| 2024-08-27 | $2.43 | $2.43 | 260 |
| 2024-08-26 | $2.06 | $2.06 | 0 |
| 2024-08-23 | $2.06 | $2.06 | 1,061 |
| 2024-08-22 | $2.00 | $2.00 | 123 |
| 2024-08-21 | $2.00 | $2.00 | 3,495 |
| 2024-08-20 | $2.48 | $2.48 | 562 |
| 2024-08-19 | $2.62 | $2.62 | 21 |
| 2024-08-16 | $2.45 | $2.45 | 897 |
| 2024-08-15 | $2.27 | $2.27 | 2,173 |
| 2024-08-14 | $2.53 | $2.53 | 0 |
| 2024-08-13 | $2.53 | $2.53 | 0 |
| 2024-08-12 | $2.53 | $2.53 | 45 |
| 2024-08-09 | $2.65 | $2.65 | 55 |
| 2024-08-08 | $2.27 | $2.27 | 1,047 |
| 2024-08-07 | $2.08 | $2.08 | 0 |
| 2024-08-06 | $2.08 | $2.08 | 0 |
| 2024-08-05 | $2.08 | $2.08 | 0 |
| 2024-08-02 | $2.08 | $2.08 | 19 |
| 2024-08-01 | $2.12 | $2.12 | 25 |
| 2024-07-31 | $2.27 | $2.27 | 308 |
| 2024-07-30 | $2.27 | $2.27 | 0 |
| 2024-07-29 | $2.27 | $2.27 | 824 |
| 2024-07-26 | $2.10 | $2.10 | 111 |
| 2024-07-25 | $2.33 | $2.33 | 97 |
| 2024-07-24 | $2.39 | $2.39 | 68 |
| 2024-07-23 | $2.59 | $2.59 | 0 |
| 2024-07-22 | $2.59 | $2.59 | 680 |
| 2024-07-19 | $2.55 | $2.55 | 0 |
| 2024-07-18 | $2.55 | $2.55 | 6 |
| 2024-07-17 | $2.48 | $2.48 | 0 |
| 2024-07-16 | $2.48 | $2.48 | 319 |
| 2024-07-15 | $2.62 | $2.62 | 1,400 |
| 2024-07-12 | $2.60 | $2.60 | 399 |
| 2024-07-11 | $2.40 | $2.40 | 1,578 |
| 2024-07-10 | $2.70 | $2.70 | 49 |
| 2024-07-09 | $2.67 | $2.67 | 589 |
| 2024-07-08 | $2.79 | $2.79 | 7,018 |
| 2024-07-05 | $3.03 | $3.03 | 0 |
| 2024-07-03 | $3.03 | $3.03 | 47 |
| 2024-07-02 | $2.62 | $2.62 | 640 |
| 2024-07-01 | $2.43 | $2.43 | 0 |
| 2024-06-28 | $2.43 | $2.43 | 1,315 |
| 2024-06-27 | $2.67 | $2.67 | 0 |
| 2024-06-26 | $2.67 | $2.67 | 62 |
| 2024-06-25 | $3.16 | $3.16 | 343 |
| 2024-06-24 | $2.59 | $2.59 | 1,432 |
| 2024-06-21 | $1.95 | $1.95 | 824 |
| 2024-06-20 | $2.66 | $2.66 | 136 |
| 2024-06-18 | $2.87 | $2.87 | 0 |
| 2024-06-17 | $2.87 | $2.87 | 658 |
| 2024-06-14 | $2.87 | $2.87 | 69 |
| 2024-06-13 | $2.81 | $2.81 | 1,792 |
| 2024-06-12 | $2.89 | $2.89 | 4,314 |
| 2024-06-11 | $3.02 | $3.02 | 69 |
| 2024-06-10 | $2.91 | $2.91 | 630 |
| 2024-06-07 | $2.94 | $2.94 | 0 |
| 2024-06-06 | $2.94 | $2.94 | 294 |
| 2024-06-05 | $3.11 | $3.11 | 0 |
| 2024-06-04 | $3.11 | $3.11 | 395 |
| 2024-06-03 | $3.09 | $3.09 | 123 |
| 2024-05-31 | $3.01 | $3.01 | 52 |
| 2024-05-30 | $3.22 | $3.22 | 450 |
| 2024-05-29 | $2.75 | $2.75 | 735 |
| 2024-05-28 | $3.16 | $3.16 | 233 |
| 2024-05-24 | $3.34 | $3.34 | 30 |
| 2024-05-23 | $3.35 | $3.35 | 0 |
| 2024-05-22 | $3.35 | $3.35 | 235 |
| 2024-05-21 | $3.47 | $3.47 | 294 |
| 2024-05-20 | $2.75 | $2.75 | 31 |
| 2024-05-17 | $3.07 | $3.07 | 760 |
| 2024-05-16 | $2.98 | $2.98 | 356 |
| 2024-05-15 | $3.00 | $3.00 | 90 |
| 2024-05-14 | $2.92 | $2.92 | 370 |
| 2024-05-13 | $3.07 | $3.07 | 0 |
| 2024-05-10 | $3.07 | $3.07 | 6,988 |
| 2024-05-09 | $3.11 | $3.11 | 6,113 |
| 2024-05-08 | $3.24 | $3.24 | 22 |
| 2024-05-07 | $3.40 | $3.40 | 0 |
| 2024-05-06 | $3.40 | $3.40 | 360 |
| 2024-05-03 | $4.01 | $4.01 | 0 |
| 2024-05-02 | $4.01 | $4.01 | 1,465 |
| 2024-05-01 | $3.31 | $3.31 | 1,225 |
| 2024-04-30 | $3.14 | $3.14 | 1,897 |
| 2024-04-29 | $3.19 | $3.19 | 7,348 |
| 2024-04-26 | $3.00 | $3.00 | 1,986 |
| 2024-04-25 | $2.75 | $2.75 | 376 |
| 2024-04-24 | $4.02 | $4.02 | 71 |
| 2024-04-23 | $2.67 | $2.67 | 1,350 |
| 2024-04-22 | $2.43 | $2.43 | 882 |
| 2024-04-19 | $2.55 | $2.55 | 750 |
| 2024-04-18 | $2.59 | $2.59 | 1,714 |
| 2024-04-17 | $3.36 | $3.36 | 61 |
| 2024-04-16 | $2.67 | $2.67 | 875 |
| 2024-04-15 | $2.88 | $2.88 | 270 |
| 2024-04-12 | $2.91 | $2.91 | 501 |
| 2024-04-11 | $3.24 | $3.24 | 290 |
| 2024-04-10 | $3.22 | $3.22 | 327 |
| 2024-04-09 | $3.24 | $3.24 | 97 |
| 2024-04-08 | $3.25 | $3.25 | 103 |
| 2024-04-05 | $3.22 | $3.22 | 37 |
| 2024-04-04 | $3.34 | $3.34 | 917 |
| 2024-04-03 | $3.34 | $3.34 | 623 |
| 2024-04-02 | $3.37 | $3.37 | 611 |
| 2024-04-01 | $3.54 | $3.54 | 448 |
| 2024-03-28 | $3.60 | $3.60 | 2,120 |
| 2024-03-27 | $3.95 | $3.95 | 1,624 |
| 2024-03-26 | $4.08 | $4.08 | 2,350 |
| 2024-03-25 | $4.01 | $4.01 | 14,579 |
| 2024-03-22 | $3.27 | $3.27 | 12,233 |
| 2024-03-21 | $2.65 | $2.65 | 0 |
| 2024-03-20 | $2.65 | $2.65 | 3,884 |
| 2024-03-19 | $2.60 | $2.60 | 248 |
| 2024-03-18 | $2.57 | $2.57 | 0 |
| 2024-03-15 | $2.57 | $2.57 | 319 |
| 2024-03-14 | $2.63 | $2.63 | 1,091 |
| 2024-03-13 | $2.50 | $2.50 | 2,120 |
| 2024-03-12 | $2.55 | $2.55 | 0 |
| 2024-03-11 | $2.55 | $2.55 | 3,798 |
| 2024-03-08 | $2.13 | $2.13 | 0 |
| 2024-03-07 | $2.13 | $2.13 | 0 |
| 2024-03-06 | $2.13 | $2.13 | 898 |
| 2024-03-05 | $2.75 | $2.75 | 5,926 |
| 2024-03-04 | $2.30 | $2.30 | 637 |
| 2024-03-01 | $2.30 | $2.30 | 640 |
| 2024-02-29 | $2.18 | $2.18 | 0 |
| 2024-02-28 | $2.18 | $2.18 | 19 |
| 2024-02-27 | $1.62 | $1.62 | 1,019 |
| 2024-02-26 | $3.24 | $3.24 | 1,081 |
| 2024-02-23 | $2.20 | $2.20 | 330 |
| 2024-02-22 | $2.26 | $2.26 | 59 |
| 2024-02-21 | $2.17 | $2.17 | 96 |
| 2024-02-20 | $2.65 | $2.65 | 613 |
| 2024-02-16 | $3.07 | $3.07 | 0 |
| 2024-02-15 | $3.07 | $3.07 | 451 |
| 2024-02-14 | $3.24 | $3.24 | 463 |
| 2024-02-13 | $3.24 | $3.24 | 0 |
| 2024-02-12 | $3.24 | $3.24 | 0 |
| 2024-02-09 | $3.24 | $3.24 | 159 |
| 2024-02-08 | $3.24 | $3.24 | 0 |
| 2024-02-07 | $3.24 | $3.24 | 312 |
| 2024-02-06 | $2.13 | $2.13 | 21 |
| 2024-02-05 | $2.21 | $2.21 | 0 |
| 2024-02-02 | $2.21 | $2.21 | 218 |
| 2024-02-01 | $1.62 | $1.62 | 0 |
| 2024-01-31 | $1.62 | $1.62 | 11 |
| 2024-01-30 | $1.46 | $1.46 | 0 |
| 2024-01-29 | $1.46 | $1.46 | 400 |
| 2024-01-26 | $2.20 | $2.20 | 65 |
| 2024-01-25 | $2.43 | $2.43 | 0 |
| 2024-01-24 | $2.43 | $2.43 | 29 |
| 2024-01-23 | $2.43 | $2.43 | 0 |
| 2024-01-22 | $2.43 | $2.43 | 1,301 |
| 2024-01-19 | $2.48 | $2.48 | 0 |
| 2024-01-18 | $2.48 | $2.48 | 31 |
| 2024-01-17 | $2.36 | $2.36 | 38 |
| 2024-01-16 | $2.85 | $2.85 | 160 |
| 2024-01-12 | $3.24 | $3.24 | 0 |
| 2024-01-11 | $3.24 | $3.24 | 490 |
| 2024-01-10 | $2.48 | $2.48 | 108 |
| 2024-01-09 | $2.65 | $2.65 | 42 |
| 2024-01-08 | $2.72 | $2.72 | 0 |
| 2024-01-05 | $2.72 | $2.72 | 301 |
| 2024-01-04 | $2.77 | $2.77 | 124 |
| 2024-01-03 | $2.27 | $2.27 | 0 |
| 2024-01-02 | $2.27 | $2.27 | 1,869 |