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
- 2015-05-05 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 | $0.60 | $0.60 | 2,138 |
| 2024-12-30 | $0.62 | $0.62 | 7,507 |
| 2024-12-27 | $0.64 | $0.64 | 7,251 |
| 2024-12-26 | $0.62 | $0.62 | 719 |
| 2024-12-24 | $0.60 | $0.60 | 12,734 |
| 2024-12-23 | $0.71 | $0.71 | 3,950 |
| 2024-12-20 | $0.72 | $0.72 | 12,402 |
| 2024-12-19 | $0.71 | $0.71 | 49,622 |
| 2024-12-18 | $1.07 | $1.07 | 1,513 |
| 2024-12-17 | $1.07 | $1.07 | 8,213 |
| 2024-12-16 | $1.07 | $1.07 | 1,230 |
| 2024-12-13 | $1.11 | $1.11 | 3,193 |
| 2024-12-12 | $1.11 | $1.11 | 8,809 |
| 2024-12-11 | $1.29 | $1.29 | 1,837 |
| 2024-12-10 | $1.30 | $1.30 | 592 |
| 2024-12-09 | $1.20 | $1.20 | 15,858 |
| 2024-12-06 | $1.40 | $1.40 | 2,590 |
| 2024-12-05 | $1.42 | $1.42 | 2,024 |
| 2024-12-04 | $1.60 | $1.60 | 3,976 |
| 2024-12-03 | $1.60 | $1.60 | 7,070 |
| 2024-12-02 | $1.40 | $1.40 | 3,364 |
| 2024-11-29 | $1.41 | $1.41 | 834 |
| 2024-11-27 | $1.54 | $1.54 | 0 |
| 2024-11-26 | $1.54 | $1.54 | 3,042 |
| 2024-11-25 | $1.43 | $1.43 | 1,866 |
| 2024-11-22 | $1.50 | $1.50 | 3,070 |
| 2024-11-21 | $1.81 | $1.81 | 5,338 |
| 2024-11-20 | $1.99 | $1.99 | 1,313 |
| 2024-11-19 | $1.96 | $1.96 | 6,722 |
| 2024-11-18 | $1.95 | $1.95 | 3,880 |
| 2024-11-15 | $1.95 | $1.95 | 9,704 |
| 2024-11-14 | $1.88 | $1.88 | 1,784 |
| 2024-11-13 | $1.49 | $1.49 | 1,341 |
| 2024-11-12 | $1.40 | $1.40 | 3,794 |
| 2024-11-11 | $1.60 | $1.60 | 1,631 |
| 2024-11-08 | $1.70 | $1.70 | 6,086 |
| 2024-11-07 | $1.54 | $1.54 | 2,960 |
| 2024-11-06 | $1.65 | $1.65 | 1,440 |
| 2024-11-05 | $1.75 | $1.75 | 321 |
| 2024-11-04 | $1.75 | $1.75 | 505 |
| 2024-11-01 | $1.81 | $1.81 | 4,560 |
| 2024-10-31 | $1.67 | $1.67 | 3,238 |
| 2024-10-30 | $1.83 | $1.83 | 699 |
| 2024-10-29 | $1.78 | $1.78 | 7,828 |
| 2024-10-28 | $1.60 | $1.60 | 4,488 |
| 2024-10-25 | $1.65 | $1.65 | 398 |
| 2024-10-24 | $1.90 | $1.90 | 5,167 |
| 2024-10-23 | $1.84 | $1.84 | 7,457 |
| 2024-10-22 | $1.71 | $1.71 | 986 |
| 2024-10-21 | $1.75 | $1.75 | 657 |
| 2024-10-18 | $1.75 | $1.75 | 559 |
| 2024-10-17 | $1.75 | $1.75 | 338 |
| 2024-10-16 | $1.75 | $1.75 | 4,834 |
| 2024-10-15 | $1.73 | $1.73 | 1,785 |
| 2024-10-14 | $1.65 | $1.65 | 1,007 |
| 2024-10-11 | $1.83 | $1.83 | 353 |
| 2024-10-10 | $1.83 | $1.83 | 1,624 |
| 2024-10-09 | $1.83 | $1.83 | 5,450 |
| 2024-10-08 | $1.95 | $1.95 | 3,991 |
| 2024-10-07 | $1.90 | $1.90 | 776 |
| 2024-10-04 | $1.97 | $1.97 | 445 |
| 2024-10-03 | $1.86 | $1.86 | 1,183 |
| 2024-10-02 | $1.79 | $1.79 | 8,533 |
| 2024-10-01 | $1.98 | $1.98 | 1,258 |
| 2024-09-30 | $1.99 | $1.99 | 1,861 |
| 2024-09-27 | $1.98 | $1.98 | 1,803 |
| 2024-09-26 | $1.99 | $1.99 | 2,470 |
| 2024-09-25 | $1.90 | $1.90 | 632 |
| 2024-09-24 | $1.90 | $1.90 | 1,677 |
| 2024-09-23 | $2.00 | $2.00 | 926 |
| 2024-09-20 | $2.10 | $2.10 | 1,386 |
| 2024-09-19 | $2.02 | $2.02 | 1,738 |
| 2024-09-18 | $2.00 | $2.00 | 8,709 |
| 2024-09-17 | $2.01 | $2.01 | 5,132 |
| 2024-09-16 | $2.20 | $2.20 | 863 |
| 2024-09-13 | $2.24 | $2.24 | 3,508 |
| 2024-09-12 | $2.08 | $2.08 | 1,906 |
| 2024-09-11 | $2.02 | $2.02 | 1,528 |
| 2024-09-10 | $2.01 | $2.01 | 3,960 |
| 2024-09-09 | $1.96 | $1.96 | 2,344 |
| 2024-09-06 | $1.90 | $1.90 | 2,226 |
| 2024-09-05 | $2.00 | $2.00 | 7,561 |
| 2024-09-04 | $1.98 | $1.98 | 903 |
| 2024-09-03 | $1.81 | $1.81 | 1,087 |
| 2024-08-30 | $1.96 | $1.96 | 3,242 |
| 2024-08-29 | $1.95 | $1.95 | 7,266 |
| 2024-08-28 | $1.96 | $1.96 | 1,562 |
| 2024-08-27 | $1.77 | $1.77 | 11,940 |
| 2024-08-26 | $1.95 | $1.95 | 15,047 |
| 2024-08-23 | $1.90 | $1.90 | 6,543 |
| 2024-08-22 | $1.96 | $1.96 | 26,649 |
| 2024-08-21 | $2.00 | $2.00 | 44,099 |
| 2024-08-20 | $2.40 | $2.40 | 120,907 |
| 2024-08-19 | $1.96 | $1.96 | 328,987 |
| 2024-08-16 | $2.30 | $2.30 | 8,652 |
| 2024-08-15 | $2.28 | $2.28 | 7,748 |
| 2024-08-14 | $2.24 | $2.24 | 7,808 |
| 2024-08-13 | $2.10 | $2.10 | 22,518 |
| 2024-08-12 | $2.16 | $2.16 | 16,389 |
| 2024-08-09 | $2.24 | $2.24 | 3,810 |
| 2024-08-08 | $2.23 | $2.23 | 10,396 |
| 2024-08-07 | $2.30 | $2.30 | 12,950 |
| 2024-08-06 | $2.27 | $2.27 | 25,602 |
| 2024-08-05 | $2.58 | $2.58 | 53,427 |
| 2024-08-02 | $2.74 | $2.74 | 4,717 |
| 2024-08-01 | $3.00 | $3.00 | 2,974 |
| 2024-07-31 | $2.98 | $2.98 | 3,633 |
| 2024-07-30 | $3.03 | $3.03 | 3,074 |
| 2024-07-29 | $3.04 | $3.04 | 3,110 |
| 2024-07-26 | $3.06 | $3.06 | 4,999 |
| 2024-07-25 | $3.06 | $3.06 | 1,267 |
| 2024-07-24 | $2.98 | $2.98 | 2,637 |
| 2024-07-23 | $3.02 | $3.02 | 3,404 |
| 2024-07-22 | $3.01 | $3.01 | 2,411 |
| 2024-07-19 | $3.03 | $3.03 | 5,595 |
| 2024-07-18 | $2.95 | $2.95 | 6,674 |
| 2024-07-17 | $3.08 | $3.08 | 4,367 |
| 2024-07-16 | $3.08 | $3.08 | 5,245 |
| 2024-07-15 | $3.06 | $3.06 | 19,822 |
| 2024-07-12 | $3.20 | $3.20 | 20,592 |
| 2024-07-11 | $3.19 | $3.19 | 54,125 |
| 2024-07-10 | $2.98 | $2.98 | 55,851 |
| 2024-07-09 | $2.93 | $2.93 | 12,979 |
| 2024-07-08 | $2.75 | $2.75 | 3,210 |
| 2024-07-05 | $2.67 | $2.67 | 3,816 |
| 2024-07-03 | $2.60 | $2.60 | 2,089 |
| 2024-07-02 | $2.62 | $2.62 | 5,061 |
| 2024-07-01 | $2.50 | $2.50 | 16,789 |
| 2024-06-28 | $2.58 | $2.58 | 4,957 |
| 2024-06-27 | $2.53 | $2.53 | 9,255 |
| 2024-06-26 | $2.57 | $2.57 | 6,429 |
| 2024-06-25 | $2.56 | $2.56 | 6,957 |
| 2024-06-24 | $2.51 | $2.51 | 27,218 |
| 2024-06-21 | $2.41 | $2.41 | 13,515 |
| 2024-06-20 | $2.41 | $2.41 | 12,276 |
| 2024-06-18 | $2.53 | $2.53 | 6,997 |
| 2024-06-17 | $2.47 | $2.47 | 5,844 |
| 2024-06-14 | $2.50 | $2.50 | 9,466 |
| 2024-06-13 | $2.49 | $2.49 | 25,180 |
| 2024-06-12 | $2.55 | $2.55 | 11,563 |
| 2024-06-11 | $2.58 | $2.58 | 28,488 |
| 2024-06-10 | $2.53 | $2.53 | 26,980 |
| 2024-06-07 | $2.64 | $2.64 | 12,738 |
| 2024-06-06 | $2.70 | $2.70 | 16,227 |
| 2024-06-05 | $2.71 | $2.71 | 48,200 |
| 2024-06-04 | $2.88 | $2.88 | 75,809 |
| 2024-06-03 | $2.54 | $2.54 | 74,572 |
| 2024-05-31 | $3.06 | $3.06 | 74,086 |
| 2024-05-30 | $3.41 | $3.41 | 11,639 |
| 2024-05-29 | $3.54 | $3.54 | 30,296 |
| 2024-05-28 | $3.30 | $3.30 | 25,485 |
| 2024-05-24 | $3.30 | $3.30 | 53,839 |
| 2024-05-23 | $3.27 | $3.27 | 58,628 |
| 2024-05-22 | $3.43 | $3.43 | 56,111 |
| 2024-05-21 | $3.48 | $3.48 | 62,060 |
| 2024-05-20 | $3.86 | $3.86 | 80,978 |
| 2024-05-17 | $4.60 | $4.60 | 86,429 |
| 2024-05-16 | $4.90 | $4.90 | 55,867 |
| 2024-05-15 | $4.39 | $4.39 | 25,528 |
| 2024-05-14 | $4.42 | $4.42 | 13,738 |
| 2024-05-13 | $4.40 | $4.40 | 14,322 |
| 2024-05-10 | $4.42 | $4.42 | 17,323 |
| 2024-05-09 | $4.70 | $4.70 | 3,910 |
| 2024-05-08 | $4.82 | $4.82 | 14,320 |
| 2024-05-07 | $4.92 | $4.92 | 8,396 |
| 2024-05-06 | $4.81 | $4.81 | 11,024 |
| 2024-05-03 | $4.70 | $4.70 | 33,259 |
| 2024-05-02 | $4.85 | $4.85 | 40,902 |
| 2024-05-01 | $4.09 | $4.09 | 53,364 |
| 2024-04-30 | $4.03 | $4.03 | 114,137 |
| 2024-04-29 | $5.35 | $5.35 | 18,677 |
| 2024-04-26 | $5.15 | $5.15 | 43,725 |
| 2024-04-25 | $5.32 | $5.32 | 19,682 |
| 2024-04-24 | $5.63 | $5.63 | 17,567 |
| 2024-04-23 | $6.13 | $6.13 | 5,836 |
| 2024-04-22 | $5.98 | $5.98 | 9,510 |
| 2024-04-19 | $6.30 | $6.30 | 8,392 |
| 2024-04-18 | $6.16 | $6.16 | 20,552 |
| 2024-04-17 | $6.00 | $6.00 | 15,275 |
| 2024-04-16 | $6.44 | $6.44 | 26,294 |
| 2024-04-15 | $6.58 | $6.58 | 26,111 |
| 2024-04-12 | $6.80 | $6.80 | 22,729 |
| 2024-04-11 | $7.10 | $7.10 | 32,786 |
| 2024-04-10 | $7.00 | $7.00 | 20,569 |
| 2024-04-09 | $7.10 | $7.10 | 62,938 |
| 2024-04-08 | $7.80 | $7.80 | 205,715 |
| 2024-04-05 | $7.40 | $7.40 | 65,313 |
| 2024-04-04 | $6.61 | $6.61 | 102,353 |
| 2024-04-03 | $6.40 | $6.40 | 49,123 |
| 2024-04-02 | $6.21 | $6.21 | 122,338 |
| 2024-04-01 | $5.97 | $5.97 | 270,239 |
| 2024-03-28 | $6.95 | $6.95 | 161,347 |
| 2024-03-27 | $7.18 | $7.18 | 325,127 |
| 2024-03-26 | $7.50 | $7.50 | 7,767,420 |
| 2024-03-25 | $4.75 | $4.75 | 627,252 |
| 2024-03-22 | $4.99 | $4.99 | 16,421 |
| 2024-03-21 | $5.12 | $5.12 | 16,364 |
| 2024-03-20 | $5.20 | $5.20 | 12,817 |
| 2024-03-19 | $4.91 | $4.91 | 17,495 |
| 2024-03-18 | $4.85 | $4.85 | 16,294 |
| 2024-03-15 | $4.81 | $4.81 | 8,163 |
| 2024-03-14 | $4.95 | $4.95 | 7,595 |
| 2024-03-13 | $5.20 | $5.20 | 12,078 |
| 2024-03-12 | $5.05 | $5.05 | 8,445 |
| 2024-03-11 | $5.40 | $5.40 | 7,345 |
| 2024-03-08 | $5.30 | $5.30 | 28,480 |
| 2024-03-07 | $4.96 | $4.96 | 16,417 |
| 2024-03-06 | $5.33 | $5.33 | 19,939 |
| 2024-03-05 | $5.49 | $5.49 | 18,090 |
| 2024-03-04 | $5.82 | $5.82 | 42,816 |
| 2024-03-01 | $5.84 | $5.84 | 64,008 |
| 2024-02-29 | $4.78 | $4.78 | 20,638 |
| 2024-02-28 | $4.65 | $4.65 | 13,817 |
| 2024-02-27 | $4.82 | $4.82 | 23,131 |
| 2024-02-26 | $4.64 | $4.64 | 34,864 |
| 2024-02-23 | $4.24 | $4.24 | 7,728 |
| 2024-02-22 | $4.20 | $4.20 | 11,536 |
| 2024-02-21 | $4.13 | $4.13 | 9,424 |
| 2024-02-20 | $4.40 | $4.40 | 18,706 |
| 2024-02-16 | $4.55 | $4.55 | 32,529 |
| 2024-02-15 | $4.60 | $4.60 | 55,848 |
| 2024-02-14 | $4.21 | $4.21 | 36,208 |
| 2024-02-13 | $3.81 | $3.81 | 14,902 |
| 2024-02-12 | $4.00 | $4.00 | 13,114 |
| 2024-02-09 | $4.11 | $4.11 | 21,672 |
| 2024-02-08 | $4.05 | $4.05 | 49,378 |
| 2024-02-07 | $3.82 | $3.82 | 25,445 |
| 2024-02-06 | $3.29 | $3.29 | 5,165 |
| 2024-02-05 | $3.20 | $3.20 | 5,907 |
| 2024-02-02 | $3.29 | $3.29 | 7,657 |
| 2024-02-01 | $3.40 | $3.40 | 5,815 |
| 2024-01-31 | $3.39 | $3.39 | 8,712 |
| 2024-01-30 | $3.53 | $3.53 | 12,571 |
| 2024-01-29 | $3.31 | $3.31 | 4,002 |
| 2024-01-26 | $3.48 | $3.48 | 8,196 |
| 2024-01-25 | $3.32 | $3.32 | 12,314 |
| 2024-01-24 | $3.20 | $3.20 | 7,902 |
| 2024-01-23 | $2.97 | $2.97 | 6,822 |
| 2024-01-22 | $2.90 | $2.90 | 33,709 |
| 2024-01-19 | $2.54 | $2.54 | 47,757 |
| 2024-01-18 | $2.61 | $2.61 | 139,058 |
| 2024-01-17 | $3.50 | $3.50 | 21,913 |
| 2024-01-16 | $3.93 | $3.93 | 9,472 |
| 2024-01-12 | $4.05 | $4.05 | 5,012 |
| 2024-01-11 | $4.05 | $4.05 | 10,547 |
| 2024-01-10 | $4.20 | $4.20 | 8,929 |
| 2024-01-09 | $4.30 | $4.30 | 3,823 |
| 2024-01-08 | $4.13 | $4.13 | 8,485 |
| 2024-01-05 | $4.28 | $4.28 | 6,835 |
| 2024-01-04 | $4.20 | $4.20 | 7,956 |
| 2024-01-03 | $4.15 | $4.15 | 14,863 |
| 2024-01-02 | $4.27 | $4.27 | 9,093 |