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
- 2020-10-23 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 | $3.33 | $3.33 | 757,880 |
| 2024-12-30 | $3.98 | $3.98 | 3,402,540 |
| 2024-12-27 | $2.86 | $2.85 | 2,007,540 |
| 2024-12-26 | $2.22 | $2.22 | 493,260 |
| 2024-12-24 | $2.17 | $2.17 | 162,980 |
| 2024-12-23 | $2.13 | $2.13 | 501,640 |
| 2024-12-20 | $2.40 | $2.40 | 876,380 |
| 2024-12-19 | $2.19 | $2.19 | 1,652,180 |
| 2024-12-18 | $1.80 | $1.80 | 3,702,840 |
| 2024-12-17 | $1.36 | $1.36 | 1,247,500 |
| 2024-12-16 | $1.50 | $1.50 | 1,833,660 |
| 2024-12-13 | $1.67 | $1.67 | 5,965,880 |
| 2024-12-12 | $2.50 | $2.50 | 31,110,920 |
| 2024-12-11 | $1.24 | $1.24 | 6,963,740 |
| 2024-12-10 | $2.16 | $2.16 | 127,720 |
| 2024-12-09 | $2.20 | $2.20 | 419,960 |
| 2024-12-06 | $2.05 | $2.05 | 189,420 |
| 2024-12-05 | $2.10 | $2.10 | 162,660 |
| 2024-12-04 | $2.18 | $2.18 | 134,860 |
| 2024-12-03 | $2.25 | $2.25 | 142,780 |
| 2024-12-02 | $2.35 | $2.35 | 401,940 |
| 2024-11-29 | $2.34 | $2.34 | 104,620 |
| 2024-11-27 | $2.30 | $2.30 | 134,800 |
| 2024-11-26 | $2.26 | $2.26 | 242,260 |
| 2024-11-25 | $2.25 | $2.25 | 256,160 |
| 2024-11-22 | $2.36 | $2.35 | 216,780 |
| 2024-11-21 | $2.30 | $2.30 | 200,880 |
| 2024-11-20 | $2.33 | $2.33 | 240,240 |
| 2024-11-19 | $2.43 | $2.43 | 571,600 |
| 2024-11-18 | $2.16 | $2.16 | 304,380 |
| 2024-11-15 | $2.15 | $2.15 | 798,200 |
| 2024-11-14 | $2.05 | $2.05 | 3,225,000 |
| 2024-11-13 | $2.07 | $2.07 | 404,760 |
| 2024-11-12 | $2.14 | $2.14 | 707,540 |
| 2024-11-11 | $2.15 | $2.15 | 710,960 |
| 2024-11-08 | $2.08 | $2.08 | 435,200 |
| 2024-11-07 | $2.37 | $2.37 | 827,520 |
| 2024-11-06 | $2.15 | $2.15 | 850,620 |
| 2024-11-05 | $2.65 | $2.65 | 931,320 |
| 2024-11-04 | $2.62 | $2.62 | 1,491,620 |
| 2024-11-01 | $2.55 | $2.55 | 7,003,120 |
| 2024-10-31 | $2.25 | $2.25 | 258,420 |
| 2024-10-30 | $2.38 | $2.38 | 284,500 |
| 2024-10-29 | $2.43 | $2.43 | 1,061,120 |
| 2024-10-28 | $2.92 | $2.92 | 2,055,280 |
| 2024-10-25 | $3.25 | $3.25 | 1,782,060 |
| 2024-10-24 | $3.15 | $3.15 | 3,579,280 |
| 2024-10-23 | $2.75 | $2.75 | 563,800 |
| 2024-10-22 | $3.03 | $3.03 | 322,920 |
| 2024-10-21 | $3.13 | $3.13 | 433,140 |
| 2024-10-18 | $3.25 | $3.25 | 871,840 |
| 2024-10-17 | $3.42 | $3.42 | 1,476,400 |
| 2024-10-16 | $3.64 | $3.64 | 7,652,060 |
| 2024-10-15 | $3.65 | $3.65 | 1,324,900 |
| 2024-10-14 | $5.50 | $5.50 | 1,021,920 |
| 2024-10-11 | $5.20 | $5.20 | 856,700 |
| 2024-10-10 | $5.15 | $5.15 | 3,748,160 |
| 2024-10-09 | $5.90 | $5.90 | 8,323,400 |
| 2024-10-08 | $5.05 | $5.05 | 23,652,060 |
| 2024-10-07 | $2.24 | $2.24 | 1,063,240 |
| 2024-10-04 | $2.36 | $2.35 | 1,544,420 |
| 2024-10-03 | $2.25 | $2.25 | 683,620 |
| 2024-10-02 | $2.27 | $2.27 | 36,760 |
| 2024-10-01 | $2.27 | $2.27 | 99,860 |
| 2024-09-30 | $2.55 | $2.55 | 36,220 |
| 2024-09-27 | $2.52 | $2.52 | 45,960 |
| 2024-09-26 | $2.51 | $2.51 | 71,320 |
| 2024-09-25 | $2.26 | $2.26 | 90,160 |
| 2024-09-24 | $2.60 | $2.60 | 375,340 |
| 2024-09-23 | $2.13 | $2.13 | 93,900 |
| 2024-09-20 | $2.03 | $2.03 | 79,860 |
| 2024-09-19 | $2.13 | $2.13 | 100,700 |
| 2024-09-18 | $2.12 | $2.12 | 130,260 |
| 2024-09-17 | $2.20 | $2.20 | 337,380 |
| 2024-09-16 | $2.52 | $2.52 | 205,860 |
| 2024-09-13 | $2.19 | $2.19 | 361,140 |
| 2024-09-12 | $3.01 | $3.01 | 111,180 |
| 2024-09-11 | $3.05 | $3.05 | 164,080 |
| 2024-09-10 | $3.54 | $3.54 | 507,100 |
| 2024-09-09 | $3.35 | $3.35 | 2,578,760 |
| 2024-09-06 | $2.59 | $2.59 | 496,800 |
| 2024-09-05 | $3.08 | $3.08 | 188,460 |
| 2024-09-04 | $4.11 | $4.11 | 53,180 |
| 2024-09-03 | $4.21 | $4.21 | 22,440 |
| 2024-08-30 | $4.54 | $4.54 | 37,120 |
| 2024-08-29 | $4.85 | $4.85 | 16,240 |
| 2024-08-28 | $4.94 | $4.94 | 51,120 |
| 2024-08-27 | $5.30 | $5.30 | 44,500 |
| 2024-08-26 | $5.55 | $5.55 | 32,920 |
| 2024-08-23 | $5.98 | $5.98 | 63,400 |
| 2024-08-22 | $6.55 | $6.55 | 68,280 |
| 2024-08-21 | $7.55 | $7.55 | 44,860 |
| 2024-08-20 | $8.00 | $8.00 | 121,940 |
| 2024-08-19 | $9.10 | $9.10 | 88,760 |
| 2024-08-16 | $8.75 | $8.75 | 235,900 |
| 2024-08-15 | $10.15 | $10.15 | 325,600 |
| 2024-08-14 | $11.20 | $11.20 | 8,576,720 |
| 2024-08-13 | $7.95 | $7.95 | 339,980 |
| 2024-08-12 | $9.10 | $9.10 | 86,000 |
| 2024-08-09 | $11.65 | $11.65 | 199,460 |
| 2024-08-08 | $13.45 | $13.45 | 216,180 |
| 2024-08-07 | $15.90 | $15.90 | 90,980 |
| 2024-08-06 | $18.48 | $18.48 | 56,500 |
| 2024-08-05 | $17.50 | $17.50 | 74,860 |
| 2024-08-02 | $21.50 | $21.50 | 170,600 |
| 2024-08-01 | $17.85 | $17.85 | 50,300 |
| 2024-07-31 | $13.95 | $13.95 | 68,760 |
| 2024-07-30 | $7.80 | $7.80 | 39,460 |
| 2024-07-29 | $5.85 | $5.85 | 4,140 |
| 2024-07-26 | $6.25 | $6.25 | 3,640 |
| 2024-07-25 | $6.25 | $6.25 | 13,180 |
| 2024-07-24 | $5.75 | $5.75 | 3,500 |
| 2024-07-23 | $5.40 | $5.40 | 3,891 |
| 2024-07-22 | $5.60 | $5.60 | 7,365 |
| 2024-07-19 | $5.60 | $5.60 | 5,031 |
| 2024-07-18 | $5.60 | $5.60 | 4,643 |
| 2024-07-17 | $5.60 | $5.60 | 5,089 |
| 2024-07-16 | $5.80 | $5.80 | 3,151 |
| 2024-07-15 | $5.60 | $5.60 | 3,424 |
| 2024-07-12 | $5.60 | $5.60 | 4,706 |
| 2024-07-11 | $6.00 | $6.00 | 3,448 |
| 2024-07-10 | $5.60 | $5.60 | 7,126 |
| 2024-07-09 | $6.20 | $6.20 | 11,164 |
| 2024-07-08 | $6.40 | $6.40 | 7,780 |
| 2024-07-05 | $6.80 | $6.80 | 8,619 |
| 2024-07-03 | $6.80 | $6.80 | 5,958 |
| 2024-07-02 | $7.40 | $7.40 | 8,332 |
| 2024-07-01 | $7.20 | $7.20 | 18,743 |
| 2024-06-28 | $7.00 | $7.00 | 15,445 |
| 2024-06-27 | $6.00 | $6.00 | 11,944 |
| 2024-06-26 | $6.20 | $6.20 | 18,021 |
| 2024-06-25 | $5.40 | $5.40 | 26,354 |
| 2024-06-24 | $6.00 | $6.00 | 19,632 |
| 2024-06-21 | $6.20 | $6.20 | 30,763 |
| 2024-06-20 | $5.80 | $5.80 | 54,310 |
| 2024-06-18 | $7.40 | $7.40 | 30,971 |
| 2024-06-17 | $7.60 | $7.60 | 65,568 |
| 2024-06-14 | $7.20 | $7.20 | 257,305 |
| 2024-06-13 | $18.60 | $18.60 | 247,493 |
| 2024-06-12 | $29.20 | $29.20 | 228,223 |
| 2024-06-11 | $33.20 | $33.20 | 534,416 |
| 2024-06-10 | $36.40 | $36.40 | 315,449 |
| 2024-06-07 | $30.20 | $30.20 | 143,851 |
| 2024-06-06 | $29.80 | $29.80 | 115,663 |
| 2024-06-05 | $35.40 | $35.40 | 123,043 |
| 2024-06-04 | $39.60 | $39.60 | 297,581 |
| 2024-06-03 | $33.40 | $33.40 | 160,972 |
| 2024-05-31 | $34.00 | $34.00 | 722,316 |
| 2024-05-30 | $32.00 | $32.00 | 123,548 |
| 2024-05-29 | $36.20 | $36.20 | 318,549 |
| 2024-05-28 | $29.00 | $29.00 | 113,068 |
| 2024-05-24 | $33.20 | $33.20 | 765,322 |
| 2024-05-23 | $27.80 | $27.80 | 103,025 |
| 2024-05-22 | $28.40 | $28.40 | 47,292 |
| 2024-05-21 | $27.80 | $27.80 | 51,921 |
| 2024-05-20 | $34.00 | $34.00 | 141,164 |
| 2024-05-17 | $42.80 | $42.80 | 1,272,475 |
| 2024-05-16 | $28.20 | $28.20 | 60,467 |
| 2024-05-15 | $22.40 | $22.40 | 23,950 |
| 2024-05-14 | $26.20 | $26.20 | 12,788 |
| 2024-05-13 | $28.40 | $28.40 | 4,033 |
| 2024-05-10 | $27.00 | $27.00 | 14,877 |
| 2024-05-09 | $28.40 | $28.40 | 7,482 |
| 2024-05-08 | $30.00 | $30.00 | 10,950 |
| 2024-05-07 | $32.40 | $32.40 | 14,393 |
| 2024-05-06 | $38.40 | $38.40 | 55,146 |
| 2024-05-03 | $46.00 | $46.00 | 5,991 |
| 2024-05-02 | $41.40 | $41.40 | 5,490 |
| 2024-05-01 | $35.80 | $35.80 | 699 |
| 2024-04-30 | $35.00 | $35.00 | 1,056 |
| 2024-04-29 | $36.80 | $36.80 | 1,145 |
| 2024-04-26 | $34.60 | $34.60 | 1,131 |
| 2024-04-25 | $33.00 | $33.00 | 743 |
| 2024-04-24 | $33.80 | $33.80 | 1,317 |
| 2024-04-23 | $34.80 | $34.80 | 1,161 |
| 2024-04-22 | $33.80 | $33.80 | 1,278 |
| 2024-04-19 | $33.00 | $33.00 | 946 |
| 2024-04-18 | $33.20 | $33.20 | 1,855 |
| 2024-04-17 | $32.20 | $32.20 | 818 |
| 2024-04-16 | $31.60 | $31.60 | 1,085 |
| 2024-04-15 | $34.00 | $34.00 | 2,996 |
| 2024-04-12 | $34.40 | $34.40 | 2,172 |
| 2024-04-11 | $37.80 | $37.80 | 6,282 |
| 2024-04-10 | $35.40 | $35.40 | 5,331 |
| 2024-04-09 | $32.20 | $32.20 | 1,950 |
| 2024-04-08 | $33.20 | $33.20 | 3,572 |
| 2024-04-05 | $33.60 | $33.60 | 7,116 |
| 2024-04-04 | $33.20 | $33.20 | 92,606 |
| 2024-04-03 | $29.20 | $29.20 | 725 |
| 2024-04-02 | $30.60 | $30.60 | 1,128 |
| 2024-04-01 | $28.40 | $28.40 | 744 |
| 2024-03-28 | $28.20 | $28.20 | 1,864 |
| 2024-03-27 | $29.80 | $29.80 | 1,059 |
| 2024-03-26 | $30.00 | $30.00 | 815 |
| 2024-03-25 | $29.80 | $29.80 | 3,013 |
| 2024-03-22 | $30.00 | $30.00 | 1,850 |
| 2024-03-21 | $29.40 | $29.40 | 6,039 |
| 2024-03-20 | $32.20 | $32.20 | 60,158 |
| 2024-03-19 | $27.80 | $27.80 | 714 |
| 2024-03-18 | $27.80 | $27.80 | 781 |
| 2024-03-15 | $28.60 | $28.60 | 821 |
| 2024-03-14 | $27.80 | $27.80 | 431 |
| 2024-03-13 | $28.00 | $28.00 | 883 |
| 2024-03-12 | $29.20 | $29.20 | 111 |
| 2024-03-11 | $28.40 | $28.40 | 252 |
| 2024-03-08 | $29.40 | $29.40 | 416 |
| 2024-03-07 | $29.40 | $29.40 | 1,809 |
| 2024-03-06 | $28.80 | $28.80 | 1,106 |
| 2024-03-05 | $28.80 | $28.80 | 1,035 |
| 2024-03-04 | $30.40 | $30.40 | 497 |
| 2024-03-01 | $30.40 | $30.40 | 1,135 |
| 2024-02-29 | $29.00 | $29.00 | 1,059 |
| 2024-02-28 | $30.00 | $30.00 | 552 |
| 2024-02-27 | $29.20 | $29.20 | 2,767 |
| 2024-02-26 | $33.00 | $33.00 | 722 |
| 2024-02-23 | $31.40 | $31.40 | 702 |
| 2024-02-22 | $31.60 | $31.60 | 1,349 |
| 2024-02-21 | $33.40 | $33.40 | 1,109 |
| 2024-02-20 | $33.80 | $33.80 | 858 |
| 2024-02-16 | $32.60 | $32.60 | 1,293 |
| 2024-02-15 | $33.00 | $33.00 | 6,499 |
| 2024-02-14 | $33.80 | $33.80 | 1,351 |
| 2024-02-13 | $33.40 | $33.40 | 5,134 |
| 2024-02-12 | $31.20 | $31.20 | 5,918 |
| 2024-02-09 | $31.20 | $31.20 | 760 |
| 2024-02-08 | $30.80 | $30.80 | 4,111 |
| 2024-02-07 | $29.80 | $29.80 | 4,935 |
| 2024-02-06 | $30.80 | $30.80 | 2,309 |
| 2024-02-05 | $30.00 | $30.00 | 1,233 |
| 2024-02-02 | $29.40 | $29.40 | 989 |
| 2024-02-01 | $28.80 | $28.80 | 1,952 |
| 2024-01-31 | $32.00 | $32.00 | 2,781 |
| 2024-01-30 | $28.60 | $28.60 | 1,026 |
| 2024-01-29 | $29.20 | $29.20 | 1,033 |
| 2024-01-26 | $30.80 | $30.80 | 1,667 |
| 2024-01-25 | $32.00 | $32.00 | 2,170 |
| 2024-01-24 | $31.40 | $31.40 | 3,762 |
| 2024-01-23 | $29.20 | $29.20 | 1,347 |
| 2024-01-22 | $28.20 | $28.20 | 2,472 |
| 2024-01-19 | $27.40 | $27.40 | 1,441 |
| 2024-01-18 | $28.60 | $28.60 | 5,225 |
| 2024-01-17 | $25.20 | $25.20 | 6,398 |
| 2024-01-16 | $27.60 | $27.60 | 23,644 |
| 2024-01-12 | $38.00 | $38.00 | 97,930 |
| 2024-01-11 | $29.40 | $29.40 | 1,415 |
| 2024-01-10 | $29.00 | $29.00 | 2,113 |
| 2024-01-09 | $29.00 | $29.00 | 2,474 |
| 2024-01-08 | $30.80 | $30.80 | 2,491 |
| 2024-01-05 | $32.00 | $32.00 | 6,691 |
| 2024-01-04 | $33.60 | $33.60 | 23,949 |
| 2024-01-03 | $30.80 | $30.80 | 4,651 |
| 2024-01-02 | $33.80 | $33.80 | 12,216 |