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
- 2019-06-26 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 | $0.64 | $0.64 | 1,432,390 |
| 2024-12-30 | $0.80 | $0.80 | 340,938 |
| 2024-12-27 | $0.86 | $0.86 | 205,949 |
| 2024-12-26 | $0.83 | $0.83 | 259,652 |
| 2024-12-24 | $0.73 | $0.73 | 803,129 |
| 2024-12-23 | $0.75 | $0.75 | 976,317 |
| 2024-12-20 | $0.72 | $0.72 | 198,273 |
| 2024-12-19 | $0.74 | $0.74 | 652,152 |
| 2024-12-18 | $0.70 | $0.70 | 488,204 |
| 2024-12-17 | $0.66 | $0.66 | 399,844 |
| 2024-12-16 | $0.78 | $0.78 | 259,726 |
| 2024-12-13 | $0.80 | $0.80 | 171,215 |
| 2024-12-12 | $0.89 | $0.89 | 150,090 |
| 2024-12-11 | $0.94 | $0.94 | 68,557 |
| 2024-12-10 | $0.99 | $0.99 | 145,306 |
| 2024-12-09 | $1.05 | $1.05 | 319,982 |
| 2024-12-06 | $0.99 | $0.99 | 152,383 |
| 2024-12-05 | $1.04 | $1.04 | 121,635 |
| 2024-12-04 | $1.19 | $1.19 | 79,620 |
| 2024-12-03 | $1.20 | $1.20 | 120,940 |
| 2024-12-02 | $1.24 | $1.24 | 57,357 |
| 2024-11-29 | $1.26 | $1.26 | 28,197 |
| 2024-11-27 | $1.22 | $1.22 | 42,738 |
| 2024-11-26 | $1.21 | $1.21 | 91,409 |
| 2024-11-25 | $1.25 | $1.25 | 103,104 |
| 2024-11-22 | $1.18 | $1.18 | 51,987 |
| 2024-11-21 | $1.11 | $1.11 | 175,814 |
| 2024-11-20 | $1.09 | $1.09 | 99,028 |
| 2024-11-19 | $1.07 | $1.07 | 110,456 |
| 2024-11-18 | $1.10 | $1.10 | 129,577 |
| 2024-11-15 | $1.16 | $1.16 | 59,876 |
| 2024-11-14 | $1.20 | $1.20 | 24,906 |
| 2024-11-13 | $1.13 | $1.13 | 63,114 |
| 2024-11-12 | $1.27 | $1.27 | 52,148 |
| 2024-11-11 | $1.25 | $1.25 | 90,590 |
| 2024-11-08 | $1.18 | $1.18 | 69,969 |
| 2024-11-07 | $1.33 | $1.33 | 81,908 |
| 2024-11-06 | $1.31 | $1.31 | 80,027 |
| 2024-11-05 | $1.33 | $1.33 | 50,683 |
| 2024-11-04 | $1.31 | $1.31 | 51,495 |
| 2024-11-01 | $1.28 | $1.28 | 40,722 |
| 2024-10-31 | $1.30 | $1.30 | 24,402 |
| 2024-10-30 | $1.28 | $1.28 | 126,665 |
| 2024-10-29 | $1.25 | $1.25 | 477,677 |
| 2024-10-28 | $1.22 | $1.22 | 42,082 |
| 2024-10-25 | $1.24 | $1.24 | 22,189 |
| 2024-10-24 | $1.19 | $1.19 | 60,585 |
| 2024-10-23 | $1.10 | $1.10 | 273,758 |
| 2024-10-22 | $1.30 | $1.30 | 114,152 |
| 2024-10-21 | $1.45 | $1.45 | 21,578 |
| 2024-10-18 | $1.47 | $1.47 | 35,117 |
| 2024-10-17 | $1.46 | $1.46 | 30,236 |
| 2024-10-16 | $1.46 | $1.46 | 34,236 |
| 2024-10-15 | $1.41 | $1.41 | 91,402 |
| 2024-10-14 | $1.42 | $1.42 | 16,969 |
| 2024-10-11 | $1.45 | $1.45 | 65,706 |
| 2024-10-10 | $1.42 | $1.42 | 42,455 |
| 2024-10-09 | $1.40 | $1.40 | 46,717 |
| 2024-10-08 | $1.41 | $1.41 | 56,028 |
| 2024-10-07 | $1.49 | $1.49 | 98,812 |
| 2024-10-04 | $1.64 | $1.64 | 96,254 |
| 2024-10-03 | $1.74 | $1.74 | 33,548 |
| 2024-10-02 | $1.74 | $1.74 | 6,592 |
| 2024-10-01 | $1.72 | $1.72 | 28,528 |
| 2024-09-30 | $1.83 | $1.83 | 26,062 |
| 2024-09-27 | $1.86 | $1.86 | 26,254 |
| 2024-09-26 | $1.80 | $1.80 | 577,075 |
| 2024-09-25 | $1.69 | $1.69 | 18,608 |
| 2024-09-24 | $1.73 | $1.73 | 19,128 |
| 2024-09-23 | $1.72 | $1.72 | 24,187 |
| 2024-09-20 | $1.77 | $1.77 | 21,699 |
| 2024-09-19 | $1.79 | $1.79 | 28,005 |
| 2024-09-18 | $1.89 | $1.89 | 30,531 |
| 2024-09-17 | $1.97 | $1.97 | 31,068 |
| 2024-09-16 | $1.86 | $1.86 | 56,390 |
| 2024-09-13 | $1.75 | $1.75 | 28,249 |
| 2024-09-12 | $1.72 | $1.72 | 24,038 |
| 2024-09-11 | $1.69 | $1.69 | 50,944 |
| 2024-09-10 | $1.68 | $1.68 | 38,478 |
| 2024-09-09 | $1.68 | $1.68 | 20,488 |
| 2024-09-06 | $1.67 | $1.67 | 22,452 |
| 2024-09-05 | $1.71 | $1.71 | 12,702 |
| 2024-09-04 | $1.69 | $1.69 | 23,406 |
| 2024-09-03 | $1.63 | $1.63 | 47,506 |
| 2024-08-30 | $1.73 | $1.73 | 9,665 |
| 2024-08-29 | $1.76 | $1.76 | 210,478 |
| 2024-08-28 | $1.73 | $1.73 | 31,347 |
| 2024-08-27 | $1.66 | $1.66 | 95,994 |
| 2024-08-26 | $1.64 | $1.64 | 134,842 |
| 2024-08-23 | $1.78 | $1.78 | 38,638 |
| 2024-08-22 | $1.77 | $1.77 | 21,856 |
| 2024-08-21 | $1.84 | $1.84 | 35,089 |
| 2024-08-20 | $1.81 | $1.81 | 89,990 |
| 2024-08-19 | $1.83 | $1.83 | 75,018 |
| 2024-08-16 | $1.91 | $1.91 | 152,074 |
| 2024-08-15 | $1.70 | $1.70 | 406,609 |
| 2024-08-14 | $1.57 | $1.57 | 198,859 |
| 2024-08-13 | $1.66 | $1.66 | 171,404 |
| 2024-08-12 | $1.59 | $1.59 | 136,176 |
| 2024-08-09 | $1.70 | $1.70 | 140,272 |
| 2024-08-08 | $1.86 | $1.86 | 136,027 |
| 2024-08-07 | $1.77 | $1.77 | 70,131 |
| 2024-08-06 | $1.79 | $1.79 | 83,640 |
| 2024-08-05 | $1.92 | $1.92 | 84,995 |
| 2024-08-02 | $1.97 | $1.97 | 92,845 |
| 2024-08-01 | $2.03 | $2.03 | 40,139 |
| 2024-07-31 | $2.13 | $2.13 | 52,384 |
| 2024-07-30 | $2.04 | $2.04 | 46,954 |
| 2024-07-29 | $2.13 | $2.13 | 64,163 |
| 2024-07-26 | $2.06 | $2.06 | 50,317 |
| 2024-07-25 | $1.98 | $1.98 | 64,188 |
| 2024-07-24 | $1.99 | $1.99 | 33,083 |
| 2024-07-23 | $2.12 | $2.12 | 149,586 |
| 2024-07-22 | $2.12 | $2.12 | 109,645 |
| 2024-07-19 | $2.03 | $2.03 | 41,783 |
| 2024-07-18 | $2.01 | $2.01 | 123,700 |
| 2024-07-17 | $2.05 | $2.05 | 56,575 |
| 2024-07-16 | $2.08 | $2.08 | 44,190 |
| 2024-07-15 | $2.04 | $2.04 | 65,382 |
| 2024-07-12 | $2.01 | $2.01 | 110,327 |
| 2024-07-11 | $2.22 | $2.22 | 184,846 |
| 2024-07-10 | $2.35 | $2.35 | 641,176 |
| 2024-07-09 | $1.79 | $1.79 | 230,622 |
| 2024-07-08 | $2.08 | $2.08 | 174,526 |
| 2024-07-05 | $2.25 | $2.25 | 113,080 |
| 2024-07-03 | $2.37 | $2.37 | 116,124 |
| 2024-07-02 | $2.49 | $2.49 | 105,781 |
| 2024-07-01 | $2.65 | $2.65 | 132,162 |
| 2024-06-28 | $2.79 | $2.79 | 1,791,077 |
| 2024-06-27 | $2.89 | $2.89 | 154,184 |
| 2024-06-26 | $2.92 | $2.92 | 80,579 |
| 2024-06-25 | $2.99 | $2.99 | 69,863 |
| 2024-06-24 | $2.98 | $2.98 | 71,176 |
| 2024-06-21 | $2.92 | $2.92 | 187,563 |
| 2024-06-20 | $2.98 | $2.98 | 62,850 |
| 2024-06-18 | $2.90 | $2.90 | 62,439 |
| 2024-06-17 | $2.92 | $2.92 | 65,122 |
| 2024-06-14 | $2.89 | $2.89 | 84,493 |
| 2024-06-13 | $2.98 | $2.98 | 49,299 |
| 2024-06-12 | $3.15 | $3.15 | 39,088 |
| 2024-06-11 | $3.16 | $3.16 | 81,980 |
| 2024-06-10 | $3.12 | $3.12 | 54,820 |
| 2024-06-07 | $3.16 | $3.16 | 64,894 |
| 2024-06-06 | $3.20 | $3.20 | 95,404 |
| 2024-06-05 | $3.18 | $3.18 | 64,250 |
| 2024-06-04 | $3.15 | $3.15 | 69,355 |
| 2024-06-03 | $3.19 | $3.19 | 141,447 |
| 2024-05-31 | $3.21 | $3.21 | 102,094 |
| 2024-05-30 | $3.05 | $3.05 | 75,019 |
| 2024-05-29 | $3.27 | $3.27 | 66,535 |
| 2024-05-28 | $3.36 | $3.36 | 87,454 |
| 2024-05-24 | $3.25 | $3.25 | 62,392 |
| 2024-05-23 | $3.27 | $3.27 | 91,844 |
| 2024-05-22 | $3.30 | $3.30 | 33,806 |
| 2024-05-21 | $3.39 | $3.39 | 168,917 |
| 2024-05-20 | $3.59 | $3.59 | 90,074 |
| 2024-05-17 | $3.56 | $3.56 | 104,513 |
| 2024-05-16 | $3.60 | $3.60 | 69,290 |
| 2024-05-15 | $3.59 | $3.59 | 57,547 |
| 2024-05-14 | $3.60 | $3.60 | 77,232 |
| 2024-05-13 | $3.55 | $3.55 | 111,306 |
| 2024-05-10 | $3.58 | $3.58 | 164,277 |
| 2024-05-09 | $4.03 | $4.03 | 58,943 |
| 2024-05-08 | $4.16 | $4.16 | 112,469 |
| 2024-05-07 | $4.05 | $4.05 | 110,117 |
| 2024-05-06 | $3.94 | $3.94 | 49,311 |
| 2024-05-03 | $3.94 | $3.94 | 60,110 |
| 2024-05-02 | $3.77 | $3.77 | 79,571 |
| 2024-05-01 | $3.75 | $3.75 | 96,446 |
| 2024-04-30 | $3.39 | $3.39 | 68,352 |
| 2024-04-29 | $3.66 | $3.66 | 187,271 |
| 2024-04-26 | $3.56 | $3.56 | 68,551 |
| 2024-04-25 | $3.30 | $3.30 | 58,701 |
| 2024-04-24 | $3.43 | $3.43 | 71,111 |
| 2024-04-23 | $3.47 | $3.47 | 152,331 |
| 2024-04-22 | $3.36 | $3.36 | 247,945 |
| 2024-04-19 | $3.27 | $3.27 | 73,465 |
| 2024-04-18 | $3.43 | $3.43 | 341,109 |
| 2024-04-17 | $3.73 | $3.73 | 104,897 |
| 2024-04-16 | $3.91 | $3.91 | 104,653 |
| 2024-04-15 | $3.94 | $3.94 | 132,341 |
| 2024-04-12 | $4.11 | $4.11 | 65,908 |
| 2024-04-11 | $4.18 | $4.18 | 64,309 |
| 2024-04-10 | $4.11 | $4.11 | 192,523 |
| 2024-04-09 | $4.26 | $4.26 | 30,973 |
| 2024-04-08 | $4.21 | $4.21 | 83,647 |
| 2024-04-05 | $4.20 | $4.20 | 269,714 |
| 2024-04-04 | $4.31 | $4.31 | 84,737 |
| 2024-04-03 | $4.30 | $4.30 | 69,084 |
| 2024-04-02 | $4.34 | $4.34 | 101,968 |
| 2024-04-01 | $4.30 | $4.30 | 46,140 |
| 2024-03-28 | $4.31 | $4.31 | 105,429 |
| 2024-03-27 | $4.41 | $4.41 | 95,621 |
| 2024-03-26 | $4.30 | $4.30 | 72,205 |
| 2024-03-25 | $4.41 | $4.41 | 61,384 |
| 2024-03-22 | $4.38 | $4.38 | 74,531 |
| 2024-03-21 | $4.55 | $4.55 | 80,663 |
| 2024-03-20 | $4.64 | $4.64 | 116,773 |
| 2024-03-19 | $4.35 | $4.35 | 206,886 |
| 2024-03-18 | $4.26 | $4.26 | 105,118 |
| 2024-03-15 | $4.40 | $4.40 | 185,101 |
| 2024-03-14 | $4.24 | $4.24 | 89,976 |
| 2024-03-13 | $4.44 | $4.44 | 101,434 |
| 2024-03-12 | $4.26 | $4.26 | 142,975 |
| 2024-03-11 | $4.33 | $4.33 | 87,677 |
| 2024-03-08 | $4.47 | $4.47 | 111,886 |
| 2024-03-07 | $4.36 | $4.36 | 57,845 |
| 2024-03-06 | $4.25 | $4.25 | 44,421 |
| 2024-03-05 | $4.22 | $4.22 | 115,061 |
| 2024-03-04 | $4.25 | $4.25 | 166,792 |
| 2024-03-01 | $4.27 | $4.27 | 101,043 |
| 2024-02-29 | $4.25 | $4.25 | 145,999 |
| 2024-02-28 | $4.22 | $4.22 | 72,600 |
| 2024-02-27 | $4.25 | $4.25 | 79,514 |
| 2024-02-26 | $4.12 | $4.12 | 87,684 |
| 2024-02-23 | $4.06 | $4.06 | 109,055 |
| 2024-02-22 | $4.10 | $4.10 | 63,894 |
| 2024-02-21 | $4.05 | $4.05 | 162,109 |
| 2024-02-20 | $4.21 | $4.21 | 252,401 |
| 2024-02-16 | $4.62 | $4.62 | 124,337 |
| 2024-02-15 | $4.58 | $4.58 | 119,505 |
| 2024-02-14 | $4.38 | $4.38 | 69,622 |
| 2024-02-13 | $4.29 | $4.29 | 247,285 |
| 2024-02-12 | $4.73 | $4.73 | 89,193 |
| 2024-02-09 | $4.46 | $4.46 | 59,450 |
| 2024-02-08 | $4.40 | $4.40 | 52,317 |
| 2024-02-07 | $4.41 | $4.41 | 93,773 |
| 2024-02-06 | $4.31 | $4.31 | 63,582 |
| 2024-02-05 | $4.30 | $4.30 | 74,699 |
| 2024-02-02 | $4.30 | $4.30 | 100,488 |
| 2024-02-01 | $4.33 | $4.33 | 48,254 |
| 2024-01-31 | $4.25 | $4.25 | 69,583 |
| 2024-01-30 | $4.28 | $4.28 | 90,658 |
| 2024-01-29 | $4.49 | $4.49 | 83,118 |
| 2024-01-26 | $4.30 | $4.30 | 89,913 |
| 2024-01-25 | $4.35 | $4.35 | 73,023 |
| 2024-01-24 | $4.27 | $4.27 | 107,110 |
| 2024-01-23 | $4.50 | $4.50 | 141,545 |
| 2024-01-22 | $4.22 | $4.22 | 153,520 |
| 2024-01-19 | $4.24 | $4.24 | 311,204 |
| 2024-01-18 | $4.84 | $4.84 | 111,398 |
| 2024-01-17 | $4.78 | $4.78 | 106,653 |
| 2024-01-16 | $4.75 | $4.75 | 99,118 |
| 2024-01-12 | $4.83 | $4.83 | 108,480 |
| 2024-01-11 | $4.93 | $4.93 | 103,567 |
| 2024-01-10 | $4.94 | $4.94 | 97,514 |
| 2024-01-09 | $4.83 | $4.83 | 192,114 |
| 2024-01-08 | $5.45 | $5.45 | 139,317 |
| 2024-01-05 | $5.19 | $5.19 | 162,542 |
| 2024-01-04 | $5.78 | $5.78 | 138,732 |
| 2024-01-03 | $5.87 | $5.87 | 156,953 |
| 2024-01-02 | $6.01 | $6.01 | 172,738 |