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
- 2018-08-15 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 | $1.48 | $1.48 | 943 |
| 2024-12-30 | $1.26 | $1.26 | 422 |
| 2024-12-27 | $1.18 | $1.18 | 1,450 |
| 2024-12-26 | $1.30 | $1.30 | 879 |
| 2024-12-24 | $1.19 | $1.19 | 231 |
| 2024-12-23 | $1.15 | $1.15 | 680 |
| 2024-12-20 | $1.14 | $1.14 | 105 |
| 2024-12-19 | $1.26 | $1.26 | 2,233 |
| 2024-12-18 | $1.17 | $1.17 | 323 |
| 2024-12-17 | $1.31 | $1.31 | 18,402 |
| 2024-12-16 | $1.10 | $1.10 | 102 |
| 2024-12-13 | $1.25 | $1.25 | 640 |
| 2024-12-12 | $1.20 | $1.20 | 0 |
| 2024-12-11 | $1.20 | $1.20 | 559 |
| 2024-12-10 | $1.30 | $1.30 | 518 |
| 2024-12-09 | $1.19 | $1.19 | 1,303 |
| 2024-12-06 | $1.09 | $1.09 | 1,060 |
| 2024-12-05 | $1.13 | $1.13 | 803 |
| 2024-12-04 | $1.05 | $1.05 | 684 |
| 2024-12-03 | $1.00 | $1.00 | 1,235 |
| 2024-12-02 | $0.97 | $0.97 | 1,003 |
| 2024-11-29 | $0.93 | $0.93 | 86 |
| 2024-11-27 | $1.00 | $1.00 | 1,453 |
| 2024-11-26 | $1.12 | $1.12 | 31 |
| 2024-11-25 | $1.05 | $1.05 | 367 |
| 2024-11-22 | $1.00 | $1.00 | 74 |
| 2024-11-21 | $1.20 | $1.20 | 287 |
| 2024-11-20 | $1.17 | $1.17 | 138 |
| 2024-11-19 | $0.96 | $0.96 | 251 |
| 2024-11-18 | $1.04 | $1.04 | 1,988 |
| 2024-11-15 | $1.02 | $1.02 | 237 |
| 2024-11-14 | $1.00 | $1.00 | 66 |
| 2024-11-13 | $1.00 | $1.00 | 1,588 |
| 2024-11-12 | $1.20 | $1.20 | 777 |
| 2024-11-11 | $1.19 | $1.19 | 0 |
| 2024-11-08 | $1.19 | $1.19 | 3,934 |
| 2024-11-07 | $1.55 | $1.55 | 1,218 |
| 2024-11-06 | $1.30 | $1.30 | 0 |
| 2024-11-05 | $1.30 | $1.30 | 1,882 |
| 2024-11-04 | $1.64 | $1.64 | 333 |
| 2024-11-01 | $1.34 | $1.34 | 2,954 |
| 2024-10-31 | $1.61 | $1.61 | 3,325 |
| 2024-10-30 | $1.52 | $1.52 | 1,813 |
| 2024-10-29 | $1.50 | $1.50 | 1,892 |
| 2024-10-28 | $1.47 | $1.47 | 4,120 |
| 2024-10-25 | $1.40 | $1.40 | 2,011 |
| 2024-10-24 | $1.50 | $1.50 | 1,760 |
| 2024-10-23 | $1.60 | $1.60 | 790 |
| 2024-10-22 | $1.50 | $1.50 | 889 |
| 2024-10-21 | $1.32 | $1.32 | 1,746 |
| 2024-10-18 | $1.38 | $1.38 | 616 |
| 2024-10-17 | $1.29 | $1.29 | 2,181 |
| 2024-10-16 | $1.33 | $1.33 | 4,581 |
| 2024-10-15 | $1.46 | $1.46 | 571 |
| 2024-10-14 | $1.62 | $1.62 | 865 |
| 2024-10-11 | $1.50 | $1.50 | 2,953 |
| 2024-10-10 | $1.76 | $1.76 | 1,810 |
| 2024-10-09 | $1.46 | $1.46 | 2,870 |
| 2024-10-08 | $1.49 | $1.49 | 415 |
| 2024-10-07 | $1.47 | $1.47 | 869 |
| 2024-10-04 | $1.41 | $1.41 | 1,763 |
| 2024-10-03 | $1.50 | $1.50 | 8,775 |
| 2024-10-02 | $1.70 | $1.70 | 2,287 |
| 2024-10-01 | $1.72 | $1.72 | 3,395 |
| 2024-09-30 | $1.83 | $1.83 | 6,629 |
| 2024-09-27 | $1.89 | $1.89 | 5,222 |
| 2024-09-26 | $2.28 | $2.28 | 1,635 |
| 2024-09-25 | $2.73 | $2.73 | 16,902 |
| 2024-09-24 | $2.34 | $2.34 | 3,571 |
| 2024-09-23 | $1.81 | $1.81 | 581 |
| 2024-09-20 | $1.86 | $1.86 | 0 |
| 2024-09-19 | $1.86 | $1.86 | 2,080 |
| 2024-09-18 | $1.68 | $1.68 | 371 |
| 2024-09-17 | $1.88 | $1.88 | 229 |
| 2024-09-16 | $1.85 | $1.85 | 4,003 |
| 2024-09-13 | $1.80 | $1.80 | 5,690 |
| 2024-09-12 | $2.07 | $2.07 | 462 |
| 2024-09-11 | $1.28 | $1.28 | 864 |
| 2024-09-10 | $1.35 | $1.35 | 3,311 |
| 2024-09-09 | $1.39 | $1.39 | 6,077 |
| 2024-09-06 | $1.45 | $1.45 | 1,020 |
| 2024-09-05 | $1.82 | $1.82 | 3,850 |
| 2024-09-04 | $2.00 | $2.00 | 769 |
| 2024-09-03 | $1.97 | $1.97 | 8,125 |
| 2024-08-30 | $2.87 | $2.87 | 3,583 |
| 2024-08-29 | $6.31 | $6.31 | 638 |
| 2024-08-28 | $11.23 | $11.23 | 0 |
| 2024-08-27 | $11.23 | $11.23 | 0 |
| 2024-08-26 | $11.23 | $11.23 | 917 |
| 2024-08-23 | $9.38 | $9.38 | 1,436 |
| 2024-08-22 | $5.39 | $5.39 | 348 |
| 2024-08-21 | $4.61 | $4.61 | 422 |
| 2024-08-20 | $3.87 | $3.87 | 191 |
| 2024-08-19 | $3.02 | $3.02 | 189 |
| 2024-08-16 | $3.10 | $3.10 | 0 |
| 2024-08-15 | $3.10 | $3.10 | 0 |
| 2024-08-14 | $3.10 | $3.10 | 1,344 |
| 2024-08-13 | $3.27 | $3.27 | 27 |
| 2024-08-12 | $3.43 | $3.43 | 871 |
| 2024-08-09 | $3.60 | $3.60 | 0 |
| 2024-08-08 | $3.60 | $3.60 | 27 |
| 2024-08-07 | $3.60 | $3.60 | 292 |
| 2024-08-06 | $3.50 | $3.50 | 0 |
| 2024-08-05 | $3.50 | $3.50 | 30 |
| 2024-08-02 | $4.55 | $4.55 | 11 |
| 2024-08-01 | $5.36 | $5.36 | 160 |
| 2024-07-31 | $4.96 | $4.96 | 24 |
| 2024-07-30 | $4.57 | $4.57 | 0 |
| 2024-07-29 | $4.57 | $4.57 | 154 |
| 2024-07-26 | $4.72 | $4.72 | 39 |
| 2024-07-25 | $4.17 | $4.17 | 922 |
| 2024-07-24 | $4.77 | $4.77 | 0 |
| 2024-07-23 | $4.77 | $4.77 | 0 |
| 2024-07-22 | $4.77 | $4.77 | 472 |
| 2024-07-19 | $4.55 | $4.55 | 15 |
| 2024-07-18 | $5.14 | $5.14 | 115 |
| 2024-07-17 | $5.14 | $5.14 | 0 |
| 2024-07-16 | $5.14 | $5.14 | 180 |
| 2024-07-15 | $4.93 | $4.93 | 150 |
| 2024-07-12 | $4.87 | $4.87 | 1,035 |
| 2024-07-11 | $4.02 | $4.02 | 0 |
| 2024-07-10 | $4.02 | $4.02 | 0 |
| 2024-07-09 | $4.02 | $4.02 | 0 |
| 2024-07-08 | $4.02 | $4.02 | 93 |
| 2024-07-05 | $4.39 | $4.39 | 73 |
| 2024-07-03 | $3.91 | $3.91 | 0 |
| 2024-07-02 | $3.91 | $3.91 | 45 |
| 2024-07-01 | $3.97 | $3.97 | 0 |
| 2024-06-28 | $3.97 | $3.97 | 0 |
| 2024-06-27 | $3.97 | $3.97 | 0 |
| 2024-06-26 | $3.97 | $3.97 | 842 |
| 2024-06-25 | $4.06 | $4.06 | 2,153 |
| 2024-06-24 | $4.50 | $4.50 | 413 |
| 2024-06-21 | $4.65 | $4.65 | 675 |
| 2024-06-20 | $5.49 | $5.49 | 0 |
| 2024-06-18 | $5.49 | $5.49 | 43 |
| 2024-06-17 | $4.62 | $4.62 | 17 |
| 2024-06-14 | $4.77 | $4.77 | 87 |
| 2024-06-13 | $5.51 | $5.51 | 101 |
| 2024-06-12 | $4.87 | $4.87 | 52 |
| 2024-06-11 | $4.92 | $4.92 | 0 |
| 2024-06-10 | $4.92 | $4.92 | 0 |
| 2024-06-07 | $4.92 | $4.92 | 109 |
| 2024-06-06 | $5.33 | $5.33 | 56 |
| 2024-06-05 | $5.33 | $5.33 | 0 |
| 2024-06-04 | $5.33 | $5.33 | 4,012 |
| 2024-06-03 | $6.15 | $6.15 | 0 |
| 2024-05-31 | $6.15 | $6.15 | 49 |
| 2024-05-30 | $5.85 | $5.85 | 102 |
| 2024-05-29 | $5.85 | $5.85 | 124 |
| 2024-05-28 | $5.64 | $5.64 | 17 |
| 2024-05-24 | $5.85 | $5.85 | 0 |
| 2024-05-23 | $5.85 | $5.85 | 219 |
| 2024-05-22 | $6.22 | $6.22 | 906 |
| 2024-05-21 | $6.55 | $6.55 | 766 |
| 2024-05-20 | $8.61 | $8.61 | 137 |
| 2024-05-17 | $6.80 | $6.80 | 27 |
| 2024-05-16 | $6.66 | $6.66 | 260 |
| 2024-05-15 | $7.90 | $7.90 | 3,487 |
| 2024-05-14 | $5.53 | $5.53 | 5,855 |
| 2024-05-13 | $5.32 | $5.32 | 112 |
| 2024-05-10 | $5.38 | $5.38 | 1,824 |
| 2024-05-09 | $5.54 | $5.54 | 1,729 |
| 2024-05-08 | $4.73 | $4.73 | 130 |
| 2024-05-07 | $3.93 | $3.93 | 0 |
| 2024-05-06 | $3.93 | $3.93 | 2,658 |
| 2024-05-03 | $4.22 | $4.22 | 78 |
| 2024-05-02 | $3.61 | $3.61 | 0 |
| 2024-05-01 | $3.61 | $3.61 | 38 |
| 2024-04-30 | $3.21 | $3.21 | 0 |
| 2024-04-29 | $3.21 | $3.21 | 1,432 |
| 2024-04-26 | $2.68 | $2.68 | 10 |
| 2024-04-25 | $2.72 | $2.72 | 106 |
| 2024-04-24 | $2.72 | $2.72 | 0 |
| 2024-04-23 | $2.72 | $2.72 | 10 |
| 2024-04-22 | $2.98 | $2.98 | 31 |
| 2024-04-19 | $3.50 | $3.50 | 35 |
| 2024-04-18 | $3.07 | $3.07 | 0 |
| 2024-04-17 | $3.07 | $3.07 | 0 |
| 2024-04-16 | $3.07 | $3.07 | 26 |
| 2024-04-15 | $2.78 | $2.78 | 281 |
| 2024-04-12 | $2.72 | $2.72 | 131 |
| 2024-04-11 | $3.48 | $3.48 | 355 |
| 2024-04-10 | $2.18 | $2.18 | 0 |
| 2024-04-09 | $2.18 | $2.18 | 361 |
| 2024-04-08 | $2.76 | $2.76 | 277 |
| 2024-04-05 | $1.91 | $1.91 | 663 |
| 2024-04-04 | $1.16 | $1.16 | 28 |
| 2024-04-03 | $2.00 | $2.00 | 2,686 |
| 2024-04-02 | $2.32 | $2.32 | 2,850 |
| 2024-04-01 | $3.83 | $3.83 | 432 |
| 2024-03-28 | $3.86 | $3.86 | 774 |
| 2024-03-27 | $4.40 | $4.40 | 249 |
| 2024-03-26 | $4.40 | $4.40 | 854 |
| 2024-03-25 | $4.26 | $4.26 | 23 |
| 2024-03-22 | $4.91 | $4.91 | 1,096 |
| 2024-03-21 | $5.00 | $5.00 | 2,081 |
| 2024-03-20 | $4.40 | $4.40 | 0 |
| 2024-03-19 | $4.40 | $4.40 | 31 |
| 2024-03-18 | $4.42 | $4.42 | 49 |
| 2024-03-15 | $4.10 | $4.10 | 64 |
| 2024-03-14 | $4.10 | $4.10 | 92 |
| 2024-03-13 | $4.10 | $4.10 | 4 |
| 2024-03-12 | $5.20 | $5.20 | 25 |
| 2024-03-11 | $5.10 | $5.10 | 107 |
| 2024-03-08 | $5.03 | $5.03 | 34 |
| 2024-03-07 | $5.51 | $5.51 | 14 |
| 2024-03-06 | $5.00 | $5.00 | 9 |
| 2024-03-05 | $5.51 | $5.51 | 13 |
| 2024-03-04 | $5.28 | $5.28 | 103 |
| 2024-03-01 | $6.86 | $6.86 | 121 |
| 2024-02-29 | $4.86 | $4.86 | 68 |
| 2024-02-28 | $4.40 | $4.40 | 17 |
| 2024-02-27 | $4.40 | $4.40 | 14 |
| 2024-02-26 | $4.43 | $4.43 | 9 |
| 2024-02-23 | $4.43 | $4.43 | 11 |
| 2024-02-22 | $4.43 | $4.43 | 157 |
| 2024-02-21 | $4.64 | $4.64 | 35 |
| 2024-02-20 | $5.40 | $5.40 | 275 |
| 2024-02-16 | $4.45 | $4.45 | 18 |
| 2024-02-15 | $5.45 | $5.45 | 37 |
| 2024-02-14 | $4.46 | $4.46 | 32 |
| 2024-02-13 | $5.18 | $5.18 | 96 |
| 2024-02-12 | $5.50 | $5.50 | 400 |
| 2024-02-09 | $4.20 | $4.20 | 313 |
| 2024-02-08 | $6.18 | $6.18 | 339 |
| 2024-02-07 | $4.60 | $4.60 | 1,748 |
| 2024-02-06 | $6.22 | $6.22 | 198 |
| 2024-02-05 | $6.45 | $6.45 | 28 |
| 2024-02-02 | $6.00 | $6.00 | 135 |
| 2024-02-01 | $6.50 | $6.50 | 19 |
| 2024-01-31 | $5.58 | $5.58 | 3 |
| 2024-01-30 | $5.20 | $5.20 | 21 |
| 2024-01-29 | $5.51 | $5.51 | 0 |
| 2024-01-26 | $5.51 | $5.51 | 3 |
| 2024-01-25 | $6.20 | $6.20 | 175 |
| 2024-01-24 | $5.51 | $5.51 | 56 |
| 2024-01-23 | $6.00 | $6.00 | 143 |
| 2024-01-22 | $6.20 | $6.20 | 283 |
| 2024-01-19 | $6.00 | $6.00 | 98 |
| 2024-01-18 | $6.27 | $6.27 | 58 |
| 2024-01-17 | $6.02 | $6.02 | 835 |
| 2024-01-16 | $7.80 | $7.80 | 60 |
| 2024-01-12 | $7.20 | $7.20 | 323 |
| 2024-01-11 | $7.60 | $7.60 | 334 |
| 2024-01-10 | $7.39 | $7.39 | 742 |
| 2024-01-09 | $8.10 | $8.10 | 994 |
| 2024-01-08 | $8.20 | $8.20 | 213 |
| 2024-01-05 | $9.00 | $9.00 | 7 |
| 2024-01-04 | $10.59 | $10.59 | 0 |
| 2024-01-03 | $10.59 | $10.59 | 347 |
| 2024-01-02 | $10.15 | $10.15 | 403 |