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
- 2020-04-28 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 | $0.13 | $0.13 | 405,600 |
| 2024-12-30 | $0.16 | $0.16 | 93,800 |
| 2024-12-27 | $0.15 | $0.15 | 392,800 |
| 2024-12-26 | $0.12 | $0.12 | 137,500 |
| 2024-12-24 | $0.13 | $0.13 | 403,100 |
| 2024-12-23 | $0.09 | $0.09 | 981,600 |
| 2024-12-20 | $0.10 | $0.10 | 1,116,100 |
| 2024-12-19 | $0.15 | $0.15 | 7,454,100 |
| 2024-12-18 | $0.29 | $0.29 | 279,700 |
| 2024-12-17 | $0.29 | $0.29 | 390,400 |
| 2024-12-16 | $0.29 | $0.29 | 639,200 |
| 2024-12-13 | $0.31 | $0.31 | 431,400 |
| 2024-12-12 | $0.32 | $0.32 | 373,900 |
| 2024-12-11 | $0.32 | $0.32 | 2,517,600 |
| 2024-12-10 | $0.33 | $0.33 | 1,888,100 |
| 2024-12-09 | $0.29 | $0.29 | 400,600 |
| 2024-12-06 | $0.29 | $0.29 | 712,700 |
| 2024-12-05 | $0.28 | $0.28 | 394,500 |
| 2024-12-04 | $0.30 | $0.30 | 1,306,100 |
| 2024-12-03 | $0.27 | $0.27 | 1,567,300 |
| 2024-12-02 | $0.29 | $0.29 | 1,226,400 |
| 2024-11-29 | $0.32 | $0.32 | 1,729,900 |
| 2024-11-27 | $0.31 | $0.31 | 11,384,700 |
| 2024-11-26 | $0.37 | $0.37 | 67,064,100 |
| 2024-11-25 | $0.24 | $0.24 | 765,800 |
| 2024-11-22 | $0.23 | $0.23 | 823,500 |
| 2024-11-21 | $0.22 | $0.22 | 1,101,800 |
| 2024-11-20 | $0.21 | $0.21 | 861,800 |
| 2024-11-19 | $0.22 | $0.22 | 1,679,600 |
| 2024-11-18 | $0.23 | $0.23 | 2,166,600 |
| 2024-11-15 | $0.26 | $0.26 | 12,370,300 |
| 2024-11-14 | $0.29 | $0.29 | 479,300 |
| 2024-11-13 | $0.28 | $0.28 | 603,900 |
| 2024-11-12 | $0.29 | $0.29 | 384,000 |
| 2024-11-11 | $0.31 | $0.31 | 482,300 |
| 2024-11-08 | $0.31 | $0.31 | 1,188,700 |
| 2024-11-07 | $0.30 | $0.30 | 2,692,200 |
| 2024-11-06 | $0.27 | $0.27 | 358,600 |
| 2024-11-05 | $0.30 | $0.30 | 502,600 |
| 2024-11-04 | $0.32 | $0.32 | 1,415,500 |
| 2024-11-01 | $0.31 | $0.31 | 939,400 |
| 2024-10-31 | $0.31 | $0.31 | 13,698,800 |
| 2024-10-30 | $0.33 | $0.33 | 1,029,400 |
| 2024-10-29 | $0.37 | $0.37 | 1,404,200 |
| 2024-10-28 | $0.40 | $0.40 | 1,202,400 |
| 2024-10-25 | $0.38 | $0.38 | 3,400,400 |
| 2024-10-24 | $0.52 | $0.52 | 9,069,300 |
| 2024-10-23 | $0.60 | $0.60 | 3,810,200 |
| 2024-10-22 | $0.60 | $0.60 | 2,538,400 |
| 2024-10-21 | $0.65 | $0.65 | 7,536,900 |
| 2024-10-18 | $0.50 | $0.50 | 959,700 |
| 2024-10-17 | $0.54 | $0.54 | 3,938,300 |
| 2024-10-16 | $0.46 | $0.46 | 508,800 |
| 2024-10-15 | $0.47 | $0.47 | 436,100 |
| 2024-10-14 | $0.48 | $0.48 | 1,671,600 |
| 2024-10-11 | $0.49 | $0.49 | 2,546,600 |
| 2024-10-10 | $0.53 | $0.53 | 6,305,700 |
| 2024-10-09 | $0.53 | $0.53 | 532,400 |
| 2024-10-08 | $0.51 | $0.51 | 53,000 |
| 2024-10-07 | $0.55 | $0.55 | 211,600 |
| 2024-10-04 | $0.54 | $0.54 | 60,800 |
| 2024-10-03 | $0.55 | $0.55 | 186,300 |
| 2024-10-02 | $0.51 | $0.51 | 312,900 |
| 2024-10-01 | $0.48 | $0.48 | 216,500 |
| 2024-09-30 | $0.53 | $0.53 | 285,800 |
| 2024-09-27 | $0.61 | $0.61 | 259,000 |
| 2024-09-26 | $0.61 | $0.61 | 169,900 |
| 2024-09-25 | $0.62 | $0.62 | 125,300 |
| 2024-09-24 | $0.64 | $0.64 | 166,200 |
| 2024-09-23 | $0.62 | $0.62 | 209,700 |
| 2024-09-20 | $0.63 | $0.63 | 154,700 |
| 2024-09-19 | $0.65 | $0.65 | 173,800 |
| 2024-09-18 | $0.69 | $0.69 | 112,300 |
| 2024-09-17 | $0.73 | $0.73 | 144,200 |
| 2024-09-16 | $0.74 | $0.74 | 229,300 |
| 2024-09-13 | $0.74 | $0.74 | 411,500 |
| 2024-09-12 | $0.81 | $0.81 | 137,500 |
| 2024-09-11 | $0.78 | $0.78 | 153,000 |
| 2024-09-10 | $0.77 | $0.77 | 151,900 |
| 2024-09-09 | $0.76 | $0.76 | 446,000 |
| 2024-09-06 | $0.77 | $0.77 | 3,408,600 |
| 2024-09-05 | $0.74 | $0.74 | 660,000 |
| 2024-09-04 | $0.93 | $0.93 | 256,900 |
| 2024-09-03 | $1.07 | $1.07 | 83,300 |
| 2024-08-30 | $1.08 | $1.08 | 119,800 |
| 2024-08-29 | $1.07 | $1.07 | 129,400 |
| 2024-08-28 | $1.10 | $1.10 | 165,800 |
| 2024-08-27 | $1.19 | $1.19 | 98,700 |
| 2024-08-26 | $1.25 | $1.25 | 359,000 |
| 2024-08-23 | $1.30 | $1.30 | 381,900 |
| 2024-08-22 | $1.23 | $1.23 | 2,520,800 |
| 2024-08-21 | $1.41 | $1.41 | 1,075,000 |
| 2024-08-20 | $1.20 | $1.20 | 4,746,800 |
| 2024-08-19 | $1.11 | $1.11 | 417,600 |
| 2024-08-16 | $1.12 | $1.12 | 6,328,400 |
| 2024-08-15 | $1.04 | $1.04 | 293,700 |
| 2024-08-14 | $1.15 | $1.15 | 81,100 |
| 2024-08-13 | $1.11 | $1.11 | 127,100 |
| 2024-08-12 | $1.16 | $1.16 | 137,800 |
| 2024-08-09 | $1.28 | $1.28 | 162,800 |
| 2024-08-08 | $1.41 | $1.41 | 74,600 |
| 2024-08-07 | $1.55 | $1.55 | 45,300 |
| 2024-08-06 | $1.62 | $1.62 | 88,500 |
| 2024-08-05 | $1.65 | $1.65 | 73,000 |
| 2024-08-02 | $1.85 | $1.85 | 61,200 |
| 2024-08-01 | $1.79 | $1.79 | 66,000 |
| 2024-07-31 | $1.84 | $1.84 | 73,500 |
| 2024-07-30 | $1.93 | $1.93 | 58,300 |
| 2024-07-29 | $1.89 | $1.89 | 324,400 |
| 2024-07-26 | $1.94 | $1.94 | 60,600 |
| 2024-07-25 | $1.93 | $1.93 | 53,300 |
| 2024-07-24 | $2.01 | $2.01 | 451,500 |
| 2024-07-23 | $2.21 | $2.21 | 197,600 |
| 2024-07-22 | $1.99 | $1.99 | 191,600 |
| 2024-07-19 | $2.16 | $2.16 | 100,200 |
| 2024-07-18 | $2.28 | $2.28 | 377,800 |
| 2024-07-17 | $2.51 | $2.51 | 159,300 |
| 2024-07-16 | $2.33 | $2.33 | 462,600 |
| 2024-07-15 | $2.68 | $2.68 | 1,817,500 |
| 2024-07-12 | $2.40 | $2.40 | 4,246,100 |
| 2024-07-11 | $2.05 | $2.05 | 24,711,400 |
| 2024-07-10 | $1.68 | $1.68 | 287,400 |
| 2024-07-09 | $1.76 | $1.76 | 166,200 |
| 2024-07-08 | $1.86 | $1.86 | 267,800 |
| 2024-07-05 | $1.94 | $1.94 | 99,900 |
| 2024-07-03 | $1.95 | $1.95 | 253,400 |
| 2024-07-02 | $1.81 | $1.81 | 241,500 |
| 2024-07-01 | $1.97 | $1.97 | 255,200 |
| 2024-06-28 | $2.00 | $2.00 | 1,257,800 |
| 2024-06-27 | $2.29 | $2.29 | 43,423,200 |
| 2024-06-26 | $1.78 | $1.78 | 167,300 |
| 2024-06-25 | $1.82 | $1.82 | 370,500 |
| 2024-06-24 | $1.75 | $1.75 | 391,800 |
| 2024-06-21 | $2.07 | $2.07 | 228,600 |
| 2024-06-20 | $2.29 | $2.29 | 96,200 |
| 2024-06-18 | $2.23 | $2.23 | 283,600 |
| 2024-06-17 | $2.44 | $2.44 | 211,900 |
| 2024-06-14 | $2.45 | $2.45 | 560,900 |
| 2024-06-13 | $2.38 | $2.38 | 392,200 |
| 2024-06-12 | $2.78 | $2.78 | 605,900 |
| 2024-06-11 | $2.66 | $2.66 | 491,700 |
| 2024-06-10 | $2.45 | $2.45 | 245,200 |
| 2024-06-07 | $2.46 | $2.46 | 218,800 |
| 2024-06-06 | $2.61 | $2.61 | 519,500 |
| 2024-06-05 | $2.52 | $2.52 | 354,800 |
| 2024-06-04 | $2.25 | $2.25 | 148,800 |
| 2024-06-03 | $2.47 | $2.47 | 238,600 |
| 2024-05-31 | $2.50 | $2.50 | 123,500 |
| 2024-05-30 | $2.59 | $2.59 | 267,500 |
| 2024-05-29 | $2.40 | $2.40 | 401,100 |
| 2024-05-28 | $2.76 | $2.76 | 177,000 |
| 2024-05-24 | $2.84 | $2.84 | 5,840,700 |
| 2024-05-23 | $2.51 | $2.51 | 217,200 |
| 2024-05-22 | $2.33 | $2.33 | 371,800 |
| 2024-05-21 | $2.74 | $2.74 | 237,400 |
| 2024-05-20 | $3.25 | $3.25 | 654,700 |
| 2024-05-17 | $3.80 | $3.80 | 1,201,810 |
| 2024-05-16 | $6.90 | $6.90 | 3,474,680 |
| 2024-05-15 | $3.25 | $3.25 | 1,626,972 |
| 2024-05-14 | $2.80 | $2.80 | 170,492 |
| 2024-05-13 | $2.70 | $2.70 | 18,372 |
| 2024-05-10 | $2.65 | $2.65 | 23,824 |
| 2024-05-09 | $2.70 | $2.70 | 24,458 |
| 2024-05-08 | $2.65 | $2.65 | 30,558 |
| 2024-05-07 | $2.80 | $2.80 | 90,922 |
| 2024-05-06 | $2.85 | $2.85 | 56,284 |
| 2024-05-03 | $3.00 | $3.00 | 55,550 |
| 2024-05-02 | $3.00 | $3.00 | 49,704 |
| 2024-05-01 | $2.85 | $2.85 | 94,226 |
| 2024-04-30 | $2.80 | $2.80 | 53,736 |
| 2024-04-29 | $2.95 | $2.95 | 154,540 |
| 2024-04-26 | $3.20 | $3.20 | 109,298 |
| 2024-04-25 | $3.20 | $3.20 | 50,712 |
| 2024-04-24 | $3.30 | $3.30 | 76,004 |
| 2024-04-23 | $3.30 | $3.30 | 103,560 |
| 2024-04-22 | $3.25 | $3.25 | 255,430 |
| 2024-04-19 | $3.80 | $3.80 | 1,894,530 |
| 2024-04-18 | $3.20 | $3.20 | 57,192 |
| 2024-04-17 | $3.30 | $3.30 | 317,516 |
| 2024-04-16 | $3.45 | $3.45 | 83,064 |
| 2024-04-15 | $3.55 | $3.55 | 107,072 |
| 2024-04-12 | $3.90 | $3.90 | 108,492 |
| 2024-04-11 | $4.25 | $4.25 | 270,690 |
| 2024-04-10 | $4.60 | $4.60 | 1,486,918 |
| 2024-04-09 | $4.80 | $4.80 | 120,574 |
| 2024-04-08 | $4.20 | $4.20 | 58,788 |
| 2024-04-05 | $4.05 | $4.05 | 43,944 |
| 2024-04-04 | $4.30 | $4.30 | 62,382 |
| 2024-04-03 | $4.30 | $4.30 | 23,004 |
| 2024-04-02 | $4.60 | $4.60 | 12,354 |
| 2024-04-01 | $4.45 | $4.45 | 24,186 |
| 2024-03-28 | $4.60 | $4.60 | 21,806 |
| 2024-03-27 | $4.50 | $4.50 | 18,616 |
| 2024-03-26 | $4.75 | $4.75 | 16,674 |
| 2024-03-25 | $4.80 | $4.80 | 22,194 |
| 2024-03-22 | $4.70 | $4.70 | 15,982 |
| 2024-03-21 | $4.60 | $4.60 | 17,688 |
| 2024-03-20 | $4.85 | $4.85 | 5,806 |
| 2024-03-19 | $4.75 | $4.75 | 22,618 |
| 2024-03-18 | $4.90 | $4.90 | 71,110 |
| 2024-03-15 | $5.45 | $5.45 | 18,250 |
| 2024-03-14 | $5.65 | $5.65 | 43,356 |
| 2024-03-13 | $5.50 | $5.50 | 14,930 |
| 2024-03-12 | $5.30 | $5.30 | 26,778 |
| 2024-03-11 | $5.40 | $5.40 | 51,190 |
| 2024-03-08 | $5.65 | $5.65 | 16,600 |
| 2024-03-07 | $5.65 | $5.65 | 37,542 |
| 2024-03-06 | $5.80 | $5.80 | 33,920 |
| 2024-03-05 | $5.25 | $5.25 | 99,500 |
| 2024-03-04 | $7.35 | $7.35 | 430,264 |
| 2024-03-01 | $6.10 | $6.10 | 38,358 |
| 2024-02-29 | $5.35 | $5.35 | 22,228 |
| 2024-02-28 | $5.05 | $5.05 | 18,486 |
| 2024-02-27 | $4.90 | $4.90 | 24,088 |
| 2024-02-26 | $4.70 | $4.70 | 43,226 |
| 2024-02-23 | $4.45 | $4.45 | 28,202 |
| 2024-02-22 | $4.60 | $4.60 | 49,618 |
| 2024-02-21 | $5.40 | $5.40 | 336,562 |
| 2024-02-20 | $5.90 | $5.90 | 2,544 |
| 2024-02-16 | $6.00 | $6.00 | 10,686 |
| 2024-02-15 | $6.10 | $6.10 | 10,796 |
| 2024-02-14 | $6.10 | $6.10 | 11,790 |
| 2024-02-13 | $6.25 | $6.25 | 4,040 |
| 2024-02-12 | $6.30 | $6.30 | 3,536 |
| 2024-02-09 | $6.45 | $6.45 | 8,294 |
| 2024-02-08 | $6.40 | $6.40 | 3,186 |
| 2024-02-07 | $6.60 | $6.60 | 1,918 |
| 2024-02-06 | $6.55 | $6.55 | 3,512 |
| 2024-02-05 | $6.60 | $6.60 | 4,438 |
| 2024-02-02 | $6.60 | $6.60 | 3,164 |
| 2024-02-01 | $6.75 | $6.75 | 2,312 |
| 2024-01-31 | $6.65 | $6.65 | 9,778 |
| 2024-01-30 | $6.95 | $6.95 | 5,956 |
| 2024-01-29 | $7.20 | $7.20 | 5,922 |
| 2024-01-26 | $7.15 | $7.15 | 4,894 |
| 2024-01-25 | $7.15 | $7.15 | 6,488 |
| 2024-01-24 | $6.95 | $6.95 | 5,570 |
| 2024-01-23 | $7.00 | $7.00 | 8,064 |
| 2024-01-22 | $7.05 | $7.05 | 8,812 |
| 2024-01-19 | $7.30 | $7.30 | 12,152 |
| 2024-01-18 | $7.00 | $7.00 | 33,690 |
| 2024-01-17 | $8.35 | $8.35 | 152,134 |
| 2024-01-16 | $6.90 | $6.90 | 5,456 |
| 2024-01-12 | $6.95 | $6.95 | 7,928 |
| 2024-01-11 | $6.80 | $6.80 | 44,390 |
| 2024-01-10 | $7.60 | $7.60 | 15,274 |
| 2024-01-09 | $7.10 | $7.10 | 5,172 |
| 2024-01-08 | $6.85 | $6.85 | 15,224 |
| 2024-01-05 | $7.00 | $7.00 | 16,196 |
| 2024-01-04 | $7.20 | $7.20 | 10,372 |
| 2024-01-03 | $7.05 | $7.05 | 11,888 |
| 2024-01-02 | $7.00 | $7.00 | 9,364 |