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
- 2018-10-05 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 | $1.40 | $6.34 | 0 |
| 2024-12-30 | $1.40 | $6.34 | 0 |
| 2024-12-27 | $1.40 | $6.34 | 4,000 |
| 2024-12-26 | $1.40 | $6.33 | 3,200 |
| 2024-12-24 | $1.48 | $6.70 | 0 |
| 2024-12-23 | $1.48 | $6.70 | 4,870 |
| 2024-12-20 | $1.40 | $6.33 | 0 |
| 2024-12-19 | $1.40 | $6.33 | 1,340 |
| 2024-12-18 | $1.36 | $6.14 | 10 |
| 2024-12-17 | $1.35 | $6.11 | 0 |
| 2024-12-16 | $1.35 | $6.11 | 13 |
| 2024-12-13 | $1.25 | $5.65 | 0 |
| 2024-12-12 | $1.25 | $5.65 | 1,205 |
| 2024-12-11 | $1.23 | $5.54 | 0 |
| 2024-12-10 | $1.23 | $5.54 | 0 |
| 2024-12-09 | $1.23 | $5.54 | 0 |
| 2024-12-06 | $1.23 | $5.54 | 0 |
| 2024-12-05 | $1.23 | $5.54 | 0 |
| 2024-12-04 | $1.23 | $5.54 | 0 |
| 2024-12-03 | $1.23 | $5.54 | 0 |
| 2024-12-02 | $1.23 | $5.54 | 0 |
| 2024-11-29 | $1.23 | $5.54 | 600 |
| 2024-11-27 | $1.30 | $5.88 | 0 |
| 2024-11-26 | $1.30 | $5.88 | 0 |
| 2024-11-25 | $1.30 | $5.88 | 0 |
| 2024-11-22 | $1.30 | $5.88 | 1,750 |
| 2024-11-21 | $1.30 | $5.86 | 0 |
| 2024-11-20 | $1.30 | $5.86 | 0 |
| 2024-11-19 | $1.30 | $5.86 | 0 |
| 2024-11-18 | $1.30 | $5.86 | 0 |
| 2024-11-15 | $1.30 | $5.86 | 450 |
| 2024-11-14 | $1.30 | $5.88 | 42 |
| 2024-11-13 | $1.33 | $6.00 | 710 |
| 2024-11-12 | $1.33 | $6.00 | 0 |
| 2024-11-11 | $1.33 | $6.00 | 1,000 |
| 2024-11-08 | $1.23 | $5.55 | 0 |
| 2024-11-07 | $1.23 | $5.55 | 20,060 |
| 2024-11-06 | $1.31 | $5.91 | 421,618 |
| 2024-11-05 | $1.37 | $6.17 | 0 |
| 2024-11-04 | $1.37 | $6.17 | 0 |
| 2024-11-01 | $1.37 | $6.17 | 0 |
| 2024-10-31 | $1.37 | $6.17 | 0 |
| 2024-10-30 | $1.37 | $6.17 | 30 |
| 2024-10-29 | $1.30 | $5.88 | 0 |
| 2024-10-28 | $1.30 | $5.88 | 0 |
| 2024-10-25 | $1.30 | $5.88 | 0 |
| 2024-10-24 | $1.30 | $5.88 | 0 |
| 2024-10-23 | $1.30 | $5.88 | 4,028 |
| 2024-10-22 | $1.27 | $5.74 | 300 |
| 2024-10-21 | $1.18 | $5.34 | 900 |
| 2024-10-18 | $1.26 | $5.71 | 0 |
| 2024-10-17 | $1.26 | $5.71 | 0 |
| 2024-10-16 | $1.26 | $5.71 | 0 |
| 2024-10-15 | $1.26 | $5.71 | 2,400 |
| 2024-10-14 | $1.45 | $6.55 | 0 |
| 2024-10-11 | $1.45 | $6.55 | 0 |
| 2024-10-10 | $1.45 | $6.55 | 0 |
| 2024-10-09 | $1.45 | $6.55 | 0 |
| 2024-10-08 | $1.45 | $6.55 | 0 |
| 2024-10-07 | $1.45 | $6.55 | 3,929 |
| 2024-10-04 | $0.95 | $4.30 | 0 |
| 2024-10-03 | $0.95 | $4.30 | 0 |
| 2024-10-02 | $0.95 | $4.30 | 0 |
| 2024-10-01 | $0.95 | $4.30 | 0 |
| 2024-09-30 | $0.95 | $4.30 | 2,250 |
| 2024-09-27 | $1.14 | $5.15 | 0 |
| 2024-09-26 | $1.14 | $5.15 | 200 |
| 2024-09-25 | $1.27 | $5.73 | 352 |
| 2024-09-24 | $1.02 | $4.61 | 0 |
| 2024-09-23 | $1.02 | $4.61 | 0 |
| 2024-09-20 | $1.02 | $4.61 | 0 |
| 2024-09-19 | $1.02 | $4.61 | 0 |
| 2024-09-18 | $1.02 | $4.07 | 0 |
| 2024-09-17 | $1.02 | $4.07 | 0 |
| 2024-09-16 | $1.02 | $4.07 | 0 |
| 2024-09-13 | $1.02 | $4.07 | 100 |
| 2024-09-12 | $1.15 | $4.57 | 0 |
| 2024-09-11 | $1.15 | $4.57 | 35,000 |
| 2024-09-10 | $1.14 | $4.55 | 0 |
| 2024-09-09 | $1.14 | $4.55 | 0 |
| 2024-09-06 | $1.14 | $4.55 | 500 |
| 2024-09-05 | $0.86 | $3.43 | 0 |
| 2024-09-04 | $0.86 | $3.43 | 20 |
| 2024-09-03 | $1.13 | $4.52 | 0 |
| 2024-08-30 | $1.13 | $4.52 | 0 |
| 2024-08-29 | $1.13 | $4.52 | 0 |
| 2024-08-28 | $1.13 | $4.52 | 1,200 |
| 2024-08-27 | $1.13 | $4.51 | 0 |
| 2024-08-26 | $1.13 | $4.51 | 0 |
| 2024-08-23 | $1.13 | $4.51 | 0 |
| 2024-08-22 | $1.13 | $4.51 | 0 |
| 2024-08-21 | $1.13 | $4.51 | 0 |
| 2024-08-20 | $1.13 | $4.51 | 10 |
| 2024-08-19 | $1.22 | $4.87 | 293 |
| 2024-08-16 | $1.15 | $4.59 | 0 |
| 2024-08-15 | $1.15 | $4.59 | 0 |
| 2024-08-14 | $1.15 | $4.59 | 200 |
| 2024-08-13 | $1.21 | $4.84 | 0 |
| 2024-08-12 | $1.21 | $4.84 | 188,492 |
| 2024-08-09 | $1.22 | $4.86 | 0 |
| 2024-08-08 | $1.22 | $4.86 | 0 |
| 2024-08-07 | $1.22 | $4.86 | 200 |
| 2024-08-06 | $1.04 | $4.14 | 0 |
| 2024-08-05 | $1.04 | $4.14 | 200 |
| 2024-08-02 | $1.14 | $4.55 | 0 |
| 2024-08-01 | $1.14 | $4.55 | 0 |
| 2024-07-31 | $1.14 | $4.55 | 0 |
| 2024-07-30 | $1.14 | $4.55 | 0 |
| 2024-07-29 | $1.14 | $4.55 | 450 |
| 2024-07-26 | $1.12 | $4.48 | 997 |
| 2024-07-25 | $1.20 | $4.79 | 0 |
| 2024-07-24 | $1.20 | $4.79 | 0 |
| 2024-07-23 | $1.20 | $4.79 | 627 |
| 2024-07-22 | $1.25 | $4.99 | 0 |
| 2024-07-19 | $1.25 | $4.99 | 0 |
| 2024-07-18 | $1.25 | $4.99 | 50 |
| 2024-07-17 | $1.17 | $4.66 | 3,000 |
| 2024-07-16 | $1.20 | $4.78 | 0 |
| 2024-07-15 | $1.20 | $4.78 | 0 |
| 2024-07-12 | $1.20 | $4.78 | 200 |
| 2024-07-11 | $1.32 | $5.27 | 0 |
| 2024-07-10 | $1.32 | $5.27 | 15 |
| 2024-07-09 | $1.40 | $5.59 | 482,990 |
| 2024-07-08 | $1.30 | $5.19 | 0 |
| 2024-07-05 | $1.30 | $5.19 | 0 |
| 2024-07-03 | $1.30 | $5.19 | 483,600 |
| 2024-07-02 | $1.24 | $4.97 | 490,280 |
| 2024-07-01 | $0.86 | $3.45 | 0 |
| 2024-06-28 | $0.86 | $3.45 | 0 |
| 2024-06-27 | $0.86 | $3.45 | 0 |
| 2024-06-26 | $0.86 | $3.45 | 20 |
| 2024-06-25 | $1.00 | $3.99 | 0 |
| 2024-06-24 | $1.00 | $3.99 | 0 |
| 2024-06-21 | $1.00 | $3.99 | 0 |
| 2024-06-20 | $1.00 | $3.99 | 0 |
| 2024-06-18 | $1.00 | $3.99 | 0 |
| 2024-06-17 | $1.00 | $3.99 | 0 |
| 2024-06-14 | $1.00 | $3.99 | 0 |
| 2024-06-13 | $1.00 | $3.99 | 200 |
| 2024-06-12 | $1.20 | $4.79 | 1,431 |
| 2024-06-11 | $1.24 | $4.95 | 30 |
| 2024-06-10 | $1.12 | $4.47 | 0 |
| 2024-06-07 | $1.12 | $4.47 | 0 |
| 2024-06-06 | $1.12 | $4.47 | 0 |
| 2024-06-05 | $1.12 | $4.47 | 0 |
| 2024-06-04 | $1.12 | $4.47 | 3,100 |
| 2024-06-03 | $1.10 | $4.39 | 700 |
| 2024-05-31 | $1.12 | $4.49 | 450 |
| 2024-05-30 | $1.14 | $4.56 | 700 |
| 2024-05-29 | $1.15 | $4.59 | 20 |
| 2024-05-28 | $1.25 | $4.99 | 0 |
| 2024-05-24 | $1.25 | $4.99 | 0 |
| 2024-05-23 | $1.25 | $4.99 | 0 |
| 2024-05-22 | $1.25 | $3.35 | 0 |
| 2024-05-21 | $1.25 | $3.35 | 0 |
| 2024-05-20 | $1.25 | $3.35 | 0 |
| 2024-05-17 | $1.25 | $3.35 | 0 |
| 2024-05-16 | $1.25 | $3.35 | 0 |
| 2024-05-15 | $1.25 | $3.35 | 820 |
| 2024-05-14 | $1.26 | $3.37 | 100 |
| 2024-05-13 | $1.20 | $3.22 | 0 |
| 2024-05-10 | $1.20 | $3.22 | 100 |
| 2024-05-09 | $1.17 | $3.14 | 3,824 |
| 2024-05-08 | $1.15 | $3.07 | 50 |
| 2024-05-07 | $1.22 | $3.26 | 7,286 |
| 2024-05-06 | $1.19 | $3.17 | 1,500 |
| 2024-05-03 | $1.08 | $2.89 | 0 |
| 2024-05-02 | $1.08 | $2.89 | 0 |
| 2024-05-01 | $1.08 | $2.89 | 0 |
| 2024-04-30 | $1.08 | $2.89 | 0 |
| 2024-04-29 | $1.08 | $2.89 | 0 |
| 2024-04-26 | $1.08 | $2.89 | 1,050 |
| 2024-04-25 | $1.10 | $2.94 | 0 |
| 2024-04-24 | $1.10 | $2.94 | 500 |
| 2024-04-23 | $1.13 | $3.02 | 0 |
| 2024-04-22 | $1.13 | $3.02 | 0 |
| 2024-04-19 | $1.13 | $3.02 | 500 |
| 2024-04-18 | $1.14 | $3.04 | 0 |
| 2024-04-17 | $1.14 | $3.04 | 200 |
| 2024-04-16 | $1.18 | $3.16 | 1,350 |
| 2024-04-15 | $1.14 | $3.04 | 0 |
| 2024-04-12 | $1.14 | $3.04 | 0 |
| 2024-04-11 | $1.14 | $3.04 | 1,612 |
| 2024-04-10 | $1.11 | $2.97 | 108,905 |
| 2024-04-09 | $1.02 | $2.74 | 0 |
| 2024-04-08 | $1.02 | $2.74 | 0 |
| 2024-04-05 | $1.02 | $2.74 | 110 |
| 2024-04-04 | $1.22 | $3.27 | 0 |
| 2024-04-03 | $1.22 | $3.27 | 0 |
| 2024-04-02 | $1.22 | $3.27 | 1,775 |
| 2024-04-01 | $1.15 | $3.08 | 0 |
| 2024-03-28 | $1.15 | $3.08 | 0 |
| 2024-03-27 | $1.15 | $3.08 | 0 |
| 2024-03-26 | $1.15 | $3.08 | 0 |
| 2024-03-25 | $1.15 | $3.08 | 0 |
| 2024-03-22 | $1.15 | $3.08 | 0 |
| 2024-03-21 | $1.15 | $3.08 | 0 |
| 2024-03-20 | $1.15 | $3.08 | 635 |
| 2024-03-19 | $1.20 | $3.22 | 2,500 |
| 2024-03-18 | $1.24 | $3.32 | 0 |
| 2024-03-15 | $1.24 | $3.32 | 0 |
| 2024-03-14 | $1.24 | $3.32 | 0 |
| 2024-03-13 | $1.24 | $3.32 | 10 |
| 2024-03-12 | $1.24 | $3.32 | 300 |
| 2024-03-11 | $1.20 | $3.22 | 0 |
| 2024-03-08 | $1.20 | $3.22 | 600 |
| 2024-03-07 | $1.20 | $3.22 | 0 |
| 2024-03-06 | $1.20 | $3.22 | 0 |
| 2024-03-05 | $1.20 | $3.22 | 0 |
| 2024-03-04 | $1.20 | $3.22 | 200 |
| 2024-03-01 | $1.19 | $3.20 | 0 |
| 2024-02-29 | $1.19 | $3.20 | 68 |
| 2024-02-28 | $1.30 | $3.48 | 18 |
| 2024-02-27 | $1.19 | $3.19 | 181 |
| 2024-02-26 | $1.20 | $3.22 | 0 |
| 2024-02-23 | $1.20 | $3.22 | 38,800 |
| 2024-02-22 | $1.21 | $3.24 | 1,666 |
| 2024-02-21 | $1.24 | $3.32 | 260 |
| 2024-02-20 | $1.28 | $3.42 | 10,717 |
| 2024-02-16 | $1.14 | $3.05 | 50 |
| 2024-02-15 | $1.15 | $3.08 | 1,645 |
| 2024-02-14 | $1.17 | $3.13 | 950 |
| 2024-02-13 | $1.16 | $3.10 | 0 |
| 2024-02-12 | $1.16 | $3.10 | 500 |
| 2024-02-09 | $0.99 | $2.65 | 50 |
| 2024-02-08 | $1.10 | $2.94 | 175 |
| 2024-02-07 | $0.92 | $2.47 | 3,900 |
| 2024-02-06 | $1.07 | $2.87 | 50 |
| 2024-02-05 | $1.04 | $2.80 | 0 |
| 2024-02-02 | $1.04 | $2.80 | 51 |
| 2024-02-01 | $1.05 | $2.81 | 700 |
| 2024-01-31 | $1.09 | $2.92 | 3,000 |
| 2024-01-30 | $1.08 | $2.88 | 0 |
| 2024-01-29 | $1.08 | $2.88 | 600 |
| 2024-01-26 | $0.95 | $2.55 | 0 |
| 2024-01-25 | $0.95 | $2.55 | 0 |
| 2024-01-24 | $0.95 | $2.55 | 0 |
| 2024-01-23 | $0.95 | $2.55 | 0 |
| 2024-01-22 | $0.95 | $2.55 | 1,030 |
| 2024-01-19 | $1.00 | $2.68 | 0 |
| 2024-01-18 | $1.00 | $2.68 | 0 |
| 2024-01-17 | $1.00 | $2.68 | 0 |
| 2024-01-16 | $1.00 | $2.68 | 0 |
| 2024-01-12 | $1.00 | $2.68 | 1,500 |
| 2024-01-11 | $1.01 | $2.72 | 0 |
| 2024-01-10 | $1.01 | $2.72 | 0 |
| 2024-01-09 | $1.01 | $2.72 | 0 |
| 2024-01-08 | $1.01 | $2.72 | 386 |
| 2024-01-05 | $0.98 | $2.64 | 0 |
| 2024-01-04 | $0.98 | $2.64 | 0 |
| 2024-01-03 | $0.98 | $2.64 | 0 |
| 2024-01-02 | $0.98 | $2.64 | 0 |