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
- 2017-07-06 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 | $1.06 | $1.06 | 7,241 |
| 2024-12-30 | $0.88 | $0.88 | 7,025 |
| 2024-12-27 | $0.96 | $0.96 | 701 |
| 2024-12-26 | $1.12 | $1.12 | 1,505 |
| 2024-12-24 | $0.88 | $0.88 | 1,254 |
| 2024-12-23 | $0.88 | $0.88 | 5,130 |
| 2024-12-20 | $0.88 | $0.88 | 152 |
| 2024-12-19 | $0.88 | $0.88 | 3,258 |
| 2024-12-18 | $0.96 | $0.96 | 1,210 |
| 2024-12-17 | $1.00 | $1.00 | 1,384 |
| 2024-12-16 | $1.04 | $1.04 | 330 |
| 2024-12-13 | $1.04 | $1.04 | 202 |
| 2024-12-12 | $1.04 | $1.04 | 2,576 |
| 2024-12-11 | $1.00 | $1.00 | 175 |
| 2024-12-10 | $0.96 | $0.96 | 672 |
| 2024-12-09 | $1.12 | $1.12 | 1,744 |
| 2024-12-06 | $1.04 | $1.04 | 1,558 |
| 2024-12-05 | $1.12 | $1.12 | 668 |
| 2024-12-04 | $1.12 | $1.12 | 2,840 |
| 2024-12-03 | $1.02 | $1.02 | 723 |
| 2024-12-02 | $0.88 | $0.88 | 5,304 |
| 2024-11-29 | $0.92 | $0.92 | 10,809 |
| 2024-11-27 | $0.92 | $0.92 | 74 |
| 2024-11-26 | $1.12 | $1.12 | 484 |
| 2024-11-25 | $1.16 | $1.16 | 2,480 |
| 2024-11-22 | $1.02 | $1.02 | 1,558 |
| 2024-11-21 | $0.92 | $0.92 | 779 |
| 2024-11-20 | $1.12 | $1.12 | 680 |
| 2024-11-19 | $1.12 | $1.12 | 861 |
| 2024-11-18 | $0.96 | $0.96 | 2,333 |
| 2024-11-15 | $0.92 | $0.92 | 665 |
| 2024-11-14 | $1.16 | $1.16 | 461 |
| 2024-11-13 | $1.00 | $1.00 | 805 |
| 2024-11-12 | $1.00 | $1.00 | 191 |
| 2024-11-11 | $1.00 | $1.00 | 910 |
| 2024-11-08 | $1.08 | $1.08 | 169 |
| 2024-11-07 | $1.28 | $1.28 | 12,174 |
| 2024-11-06 | $0.96 | $0.96 | 1,821 |
| 2024-11-05 | $0.96 | $0.96 | 558 |
| 2024-11-04 | $0.92 | $0.92 | 487 |
| 2024-11-01 | $1.24 | $1.24 | 414 |
| 2024-10-31 | $1.02 | $1.02 | 56 |
| 2024-10-30 | $1.04 | $1.04 | 24 |
| 2024-10-29 | $1.04 | $1.04 | 11 |
| 2024-10-28 | $1.04 | $1.04 | 2,055 |
| 2024-10-25 | $1.04 | $1.04 | 181 |
| 2024-10-24 | $1.08 | $1.08 | 198 |
| 2024-10-23 | $0.96 | $0.96 | 51 |
| 2024-10-22 | $0.96 | $0.96 | 240 |
| 2024-10-21 | $1.12 | $1.12 | 3,471 |
| 2024-10-18 | $1.28 | $1.28 | 2,597 |
| 2024-10-17 | $1.28 | $1.28 | 5,827 |
| 2024-10-16 | $1.16 | $1.16 | 4,474 |
| 2024-10-15 | $0.80 | $0.80 | 45,704 |
| 2024-10-14 | $1.20 | $1.20 | 168 |
| 2024-10-11 | $1.24 | $1.24 | 2,198 |
| 2024-10-10 | $1.06 | $1.06 | 29 |
| 2024-10-09 | $0.88 | $0.88 | 706 |
| 2024-10-08 | $1.20 | $1.20 | 10,746 |
| 2024-10-07 | $1.20 | $1.20 | 124 |
| 2024-10-04 | $1.24 | $1.24 | 1,301 |
| 2024-10-03 | $1.36 | $1.36 | 287 |
| 2024-10-02 | $1.24 | $1.24 | 478 |
| 2024-10-01 | $1.12 | $1.12 | 2,283 |
| 2024-09-30 | $1.44 | $1.44 | 911 |
| 2024-09-27 | $1.32 | $1.32 | 623 |
| 2024-09-26 | $1.20 | $1.20 | 885 |
| 2024-09-25 | $1.20 | $1.20 | 2 |
| 2024-09-24 | $1.56 | $1.56 | 193 |
| 2024-09-23 | $1.20 | $1.20 | 1,730 |
| 2024-09-20 | $1.56 | $1.56 | 226 |
| 2024-09-19 | $1.52 | $1.52 | 83 |
| 2024-09-18 | $1.32 | $1.32 | 39 |
| 2024-09-17 | $1.64 | $1.64 | 2,058 |
| 2024-09-16 | $2.00 | $2.00 | 6,069 |
| 2024-09-13 | $2.60 | $2.60 | 447 |
| 2024-09-12 | $2.00 | $2.00 | 4,155 |
| 2024-09-11 | $1.48 | $1.48 | 805 |
| 2024-09-10 | $2.24 | $2.24 | 2,041 |
| 2024-09-09 | $2.28 | $2.28 | 4,253 |
| 2024-09-06 | $1.80 | $1.80 | 837 |
| 2024-09-05 | $1.80 | $1.80 | 474 |
| 2024-09-04 | $1.00 | $1.00 | 1,495 |
| 2024-09-03 | $1.20 | $1.20 | 783 |
| 2024-08-30 | $1.00 | $1.00 | 10 |
| 2024-08-29 | $0.88 | $0.88 | 217 |
| 2024-08-28 | $0.88 | $0.88 | 56 |
| 2024-08-27 | $0.88 | $0.88 | 171 |
| 2024-08-26 | $0.88 | $0.88 | 411 |
| 2024-08-23 | $1.20 | $1.20 | 61 |
| 2024-08-22 | $0.88 | $0.88 | 668 |
| 2024-08-21 | $0.72 | $0.72 | 946 |
| 2024-08-20 | $0.80 | $0.80 | 600 |
| 2024-08-19 | $0.80 | $0.80 | 845 |
| 2024-08-16 | $0.84 | $0.84 | 1,028 |
| 2024-08-15 | $0.88 | $0.88 | 5,096 |
| 2024-08-14 | $0.80 | $0.80 | 1,281 |
| 2024-08-13 | $0.80 | $0.80 | 319 |
| 2024-08-12 | $0.94 | $0.94 | 163 |
| 2024-08-09 | $0.80 | $0.80 | 1,712 |
| 2024-08-08 | $0.88 | $0.88 | 1,135 |
| 2024-08-07 | $0.96 | $0.96 | 203 |
| 2024-08-06 | $0.96 | $0.96 | 409 |
| 2024-08-05 | $1.04 | $1.04 | 265 |
| 2024-08-02 | $1.12 | $1.12 | 96 |
| 2024-08-01 | $1.20 | $1.20 | 71 |
| 2024-07-31 | $0.90 | $0.90 | 2,331 |
| 2024-07-30 | $0.92 | $0.92 | 406 |
| 2024-07-29 | $1.20 | $1.20 | 1,866 |
| 2024-07-26 | $1.24 | $1.24 | 111 |
| 2024-07-25 | $1.24 | $1.24 | 796 |
| 2024-07-24 | $1.36 | $1.36 | 401 |
| 2024-07-23 | $1.40 | $1.40 | 125 |
| 2024-07-22 | $1.32 | $1.32 | 95 |
| 2024-07-19 | $1.40 | $1.40 | 153 |
| 2024-07-18 | $1.20 | $1.20 | 55 |
| 2024-07-17 | $1.16 | $1.16 | 1,247 |
| 2024-07-16 | $1.16 | $1.16 | 232 |
| 2024-07-15 | $1.20 | $1.20 | 693 |
| 2024-07-12 | $1.24 | $1.24 | 1,629 |
| 2024-07-11 | $1.20 | $1.20 | 1,267 |
| 2024-07-10 | $1.24 | $1.24 | 1,672 |
| 2024-07-09 | $1.24 | $1.24 | 14,514 |
| 2024-07-08 | $1.56 | $1.56 | 242 |
| 2024-07-05 | $1.64 | $1.64 | 2,093 |
| 2024-07-03 | $1.84 | $1.84 | 11 |
| 2024-07-02 | $1.92 | $1.92 | 362 |
| 2024-07-01 | $1.52 | $1.52 | 955 |
| 2024-06-28 | $1.80 | $1.80 | 238 |
| 2024-06-27 | $1.80 | $1.80 | 355 |
| 2024-06-26 | $1.64 | $1.64 | 1,040 |
| 2024-06-25 | $1.60 | $1.60 | 553 |
| 2024-06-24 | $1.28 | $1.28 | 888 |
| 2024-06-21 | $2.12 | $2.12 | 2,611 |
| 2024-06-20 | $1.60 | $1.60 | 845 |
| 2024-06-18 | $1.98 | $1.98 | 659 |
| 2024-06-17 | $1.56 | $1.56 | 130 |
| 2024-06-14 | $2.16 | $2.16 | 1,487 |
| 2024-06-13 | $1.86 | $1.86 | 1,084 |
| 2024-06-12 | $2.20 | $2.20 | 100 |
| 2024-06-11 | $1.72 | $1.72 | 801 |
| 2024-06-10 | $2.20 | $2.20 | 1,518 |
| 2024-06-07 | $2.20 | $2.20 | 2,457 |
| 2024-06-06 | $1.80 | $1.80 | 1,014 |
| 2024-06-05 | $1.68 | $1.68 | 1,215 |
| 2024-06-04 | $2.20 | $2.20 | 626 |
| 2024-06-03 | $2.20 | $2.20 | 1,529 |
| 2024-05-31 | $2.60 | $2.60 | 4,061 |
| 2024-05-30 | $2.30 | $2.30 | 33 |
| 2024-05-29 | $2.20 | $2.20 | 53 |
| 2024-05-28 | $2.36 | $2.36 | 699 |
| 2024-05-24 | $2.20 | $2.20 | 658 |
| 2024-05-23 | $2.12 | $2.12 | 519 |
| 2024-05-22 | $2.12 | $2.12 | 559 |
| 2024-05-21 | $2.36 | $2.36 | 918 |
| 2024-05-20 | $2.00 | $2.00 | 1,476 |
| 2024-05-17 | $2.24 | $2.24 | 442 |
| 2024-05-16 | $2.12 | $2.12 | 155 |
| 2024-05-15 | $2.28 | $2.28 | 1,113 |
| 2024-05-14 | $2.12 | $2.12 | 922 |
| 2024-05-13 | $2.28 | $2.28 | 2,032 |
| 2024-05-10 | $2.20 | $2.20 | 986 |
| 2024-05-09 | $2.28 | $2.28 | 1,245 |
| 2024-05-08 | $2.28 | $2.28 | 941 |
| 2024-05-07 | $2.32 | $2.32 | 441 |
| 2024-05-06 | $2.28 | $2.28 | 2,107 |
| 2024-05-03 | $2.52 | $2.52 | 346 |
| 2024-05-02 | $2.32 | $2.32 | 1,008 |
| 2024-05-01 | $2.08 | $2.08 | 4,785 |
| 2024-04-30 | $2.44 | $2.44 | 2,003 |
| 2024-04-29 | $2.72 | $2.72 | 1,508 |
| 2024-04-26 | $2.68 | $2.68 | 1,571 |
| 2024-04-25 | $2.84 | $2.84 | 3,541 |
| 2024-04-24 | $2.40 | $2.40 | 2,957 |
| 2024-04-23 | $2.84 | $2.84 | 1,908 |
| 2024-04-22 | $2.84 | $2.84 | 4,638 |
| 2024-04-19 | $2.92 | $2.92 | 746 |
| 2024-04-18 | $3.32 | $3.32 | 1,155 |
| 2024-04-17 | $3.16 | $3.16 | 640 |
| 2024-04-16 | $3.16 | $3.16 | 585 |
| 2024-04-15 | $3.32 | $3.32 | 335 |
| 2024-04-12 | $3.24 | $3.24 | 606 |
| 2024-04-11 | $3.04 | $3.04 | 191 |
| 2024-04-10 | $3.16 | $3.16 | 137 |
| 2024-04-09 | $3.52 | $3.52 | 1,324 |
| 2024-04-08 | $3.40 | $3.40 | 1,119 |
| 2024-04-05 | $3.32 | $3.32 | 615 |
| 2024-04-04 | $3.40 | $3.40 | 626 |
| 2024-04-03 | $3.60 | $3.60 | 303 |
| 2024-04-02 | $3.72 | $3.72 | 1,718 |
| 2024-04-01 | $3.36 | $3.36 | 483 |
| 2024-03-28 | $3.36 | $3.36 | 2,321 |
| 2024-03-27 | $3.60 | $3.60 | 1,012 |
| 2024-03-26 | $3.50 | $3.50 | 1,078 |
| 2024-03-25 | $3.28 | $3.28 | 1,445 |
| 2024-03-22 | $3.60 | $3.60 | 1,084 |
| 2024-03-21 | $3.96 | $3.96 | 1,105 |
| 2024-03-20 | $3.52 | $3.52 | 1,631 |
| 2024-03-19 | $3.76 | $3.76 | 716 |
| 2024-03-18 | $3.44 | $3.44 | 2,553 |
| 2024-03-15 | $3.96 | $3.96 | 786 |
| 2024-03-14 | $3.40 | $3.40 | 347 |
| 2024-03-13 | $3.44 | $3.44 | 1,542 |
| 2024-03-12 | $3.84 | $3.84 | 2,266 |
| 2024-03-11 | $4.00 | $4.00 | 1,790 |
| 2024-03-08 | $4.20 | $4.20 | 1,314 |
| 2024-03-07 | $4.96 | $4.96 | 928 |
| 2024-03-06 | $3.60 | $3.60 | 259 |
| 2024-03-05 | $3.64 | $3.64 | 715 |
| 2024-03-04 | $3.84 | $3.84 | 2,029 |
| 2024-03-01 | $4.00 | $4.00 | 801 |
| 2024-02-29 | $4.00 | $4.00 | 347 |
| 2024-02-28 | $3.96 | $3.96 | 2,656 |
| 2024-02-27 | $3.68 | $3.68 | 686 |
| 2024-02-26 | $4.00 | $4.00 | 1,256 |
| 2024-02-23 | $4.20 | $4.20 | 1,163 |
| 2024-02-22 | $3.92 | $3.92 | 2,479 |
| 2024-02-21 | $3.96 | $3.96 | 4,070 |
| 2024-02-20 | $4.40 | $4.40 | 10,478 |
| 2024-02-16 | $5.20 | $5.20 | 1,278 |
| 2024-02-15 | $5.76 | $5.76 | 744 |
| 2024-02-14 | $4.88 | $4.88 | 693 |
| 2024-02-13 | $5.22 | $5.22 | 12,458 |
| 2024-02-12 | $5.56 | $5.56 | 3,713 |
| 2024-02-09 | $6.80 | $6.80 | 1,997 |
| 2024-02-08 | $5.88 | $5.88 | 3,477 |
| 2024-02-07 | $7.34 | $7.34 | 1,528 |
| 2024-02-06 | $6.60 | $6.60 | 3,074 |
| 2024-02-05 | $7.56 | $7.56 | 2,095 |
| 2024-02-02 | $7.60 | $7.60 | 7,203 |
| 2024-02-01 | $6.44 | $6.44 | 2,383 |
| 2024-01-31 | $6.00 | $6.00 | 12,745 |
| 2024-01-30 | $4.64 | $4.64 | 1,358 |
| 2024-01-29 | $5.60 | $5.60 | 1,346 |
| 2024-01-26 | $4.80 | $4.80 | 2,399 |
| 2024-01-25 | $4.80 | $4.80 | 4,257 |
| 2024-01-24 | $3.64 | $3.64 | 909 |
| 2024-01-23 | $3.80 | $3.80 | 2,102 |
| 2024-01-22 | $3.92 | $3.92 | 917 |
| 2024-01-19 | $3.96 | $3.96 | 3,059 |
| 2024-01-18 | $3.52 | $3.52 | 1,325 |
| 2024-01-17 | $3.92 | $3.92 | 44 |
| 2024-01-16 | $4.00 | $4.00 | 2,780 |
| 2024-01-12 | $3.92 | $3.92 | 661 |
| 2024-01-11 | $3.80 | $3.80 | 476 |
| 2024-01-10 | $3.92 | $3.92 | 1,269 |
| 2024-01-09 | $3.88 | $3.88 | 4,497 |
| 2024-01-08 | $3.92 | $3.92 | 158 |
| 2024-01-05 | $3.80 | $3.80 | 401 |
| 2024-01-04 | $3.84 | $3.84 | 6,028 |
| 2024-01-03 | $4.00 | $4.00 | 813 |
| 2024-01-02 | $3.60 | $3.60 | 627 |