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
- 2018-08-07 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 | $0.67 | $0.67 | 317,700 |
| 2024-12-30 | $0.69 | $0.69 | 117,300 |
| 2024-12-27 | $0.72 | $0.72 | 110,500 |
| 2024-12-26 | $0.71 | $0.71 | 117,500 |
| 2024-12-24 | $0.76 | $0.76 | 11,400 |
| 2024-12-23 | $0.73 | $0.73 | 59,300 |
| 2024-12-20 | $0.75 | $0.75 | 67,800 |
| 2024-12-19 | $0.74 | $0.74 | 17,700 |
| 2024-12-18 | $0.71 | $0.71 | 116,700 |
| 2024-12-17 | $0.75 | $0.75 | 28,600 |
| 2024-12-16 | $0.76 | $0.76 | 23,200 |
| 2024-12-13 | $0.78 | $0.78 | 8,300 |
| 2024-12-12 | $0.79 | $0.79 | 19,600 |
| 2024-12-11 | $0.79 | $0.79 | 58,000 |
| 2024-12-10 | $0.81 | $0.81 | 33,400 |
| 2024-12-09 | $0.76 | $0.76 | 60,800 |
| 2024-12-06 | $0.78 | $0.78 | 47,400 |
| 2024-12-05 | $0.73 | $0.73 | 25,100 |
| 2024-12-04 | $0.75 | $0.75 | 64,300 |
| 2024-12-03 | $0.75 | $0.75 | 109,800 |
| 2024-12-02 | $0.78 | $0.78 | 42,700 |
| 2024-11-29 | $0.78 | $0.78 | 26,900 |
| 2024-11-27 | $0.76 | $0.76 | 62,300 |
| 2024-11-26 | $0.69 | $0.69 | 24,800 |
| 2024-11-25 | $0.70 | $0.70 | 61,400 |
| 2024-11-22 | $0.73 | $0.73 | 72,600 |
| 2024-11-21 | $0.74 | $0.74 | 31,800 |
| 2024-11-20 | $0.73 | $0.73 | 160,600 |
| 2024-11-19 | $0.77 | $0.77 | 32,700 |
| 2024-11-18 | $0.80 | $0.80 | 83,200 |
| 2024-11-15 | $0.71 | $0.71 | 20,600 |
| 2024-11-14 | $0.72 | $0.72 | 52,800 |
| 2024-11-13 | $0.71 | $0.71 | 96,400 |
| 2024-11-12 | $0.75 | $0.75 | 51,200 |
| 2024-11-11 | $0.79 | $0.79 | 186,800 |
| 2024-11-08 | $0.88 | $0.88 | 59,500 |
| 2024-11-07 | $0.87 | $0.87 | 55,900 |
| 2024-11-06 | $0.88 | $0.88 | 29,200 |
| 2024-11-05 | $0.87 | $0.87 | 63,700 |
| 2024-11-04 | $0.93 | $0.93 | 80,200 |
| 2024-11-01 | $0.94 | $0.94 | 226,100 |
| 2024-10-31 | $1.17 | $1.17 | 31,500 |
| 2024-10-30 | $1.17 | $1.17 | 19,600 |
| 2024-10-29 | $1.17 | $1.17 | 19,200 |
| 2024-10-28 | $1.21 | $1.21 | 26,100 |
| 2024-10-25 | $1.16 | $1.16 | 24,500 |
| 2024-10-24 | $1.17 | $1.17 | 58,400 |
| 2024-10-23 | $1.14 | $1.14 | 62,200 |
| 2024-10-22 | $1.14 | $1.14 | 94,400 |
| 2024-10-21 | $1.26 | $1.26 | 19,900 |
| 2024-10-18 | $1.28 | $1.28 | 72,300 |
| 2024-10-17 | $1.34 | $1.34 | 70,300 |
| 2024-10-16 | $1.27 | $1.27 | 155,100 |
| 2024-10-15 | $1.29 | $1.29 | 47,600 |
| 2024-10-14 | $1.33 | $1.33 | 40,600 |
| 2024-10-11 | $1.36 | $1.36 | 18,700 |
| 2024-10-10 | $1.30 | $1.30 | 42,200 |
| 2024-10-09 | $1.37 | $1.37 | 35,900 |
| 2024-10-08 | $1.37 | $1.37 | 6,900 |
| 2024-10-07 | $1.39 | $1.39 | 17,100 |
| 2024-10-04 | $1.30 | $1.30 | 138,500 |
| 2024-10-03 | $1.27 | $1.27 | 127,700 |
| 2024-10-02 | $1.27 | $1.27 | 30,300 |
| 2024-10-01 | $1.29 | $1.29 | 25,400 |
| 2024-09-30 | $1.31 | $1.31 | 25,300 |
| 2024-09-27 | $1.39 | $1.39 | 42,300 |
| 2024-09-26 | $1.47 | $1.47 | 50,500 |
| 2024-09-25 | $1.45 | $1.45 | 15,200 |
| 2024-09-24 | $1.45 | $1.45 | 70,300 |
| 2024-09-23 | $1.42 | $1.42 | 94,100 |
| 2024-09-20 | $1.52 | $1.52 | 42,300 |
| 2024-09-19 | $1.49 | $1.49 | 5,600 |
| 2024-09-18 | $1.48 | $1.48 | 13,100 |
| 2024-09-17 | $1.48 | $1.48 | 11,800 |
| 2024-09-16 | $1.54 | $1.54 | 13,700 |
| 2024-09-13 | $1.53 | $1.53 | 9,200 |
| 2024-09-12 | $1.52 | $1.52 | 30,300 |
| 2024-09-11 | $1.54 | $1.54 | 84,000 |
| 2024-09-10 | $1.50 | $1.50 | 5,300 |
| 2024-09-09 | $1.50 | $1.50 | 31,700 |
| 2024-09-06 | $1.49 | $1.49 | 9,000 |
| 2024-09-05 | $1.56 | $1.56 | 18,200 |
| 2024-09-04 | $1.54 | $1.54 | 47,000 |
| 2024-09-03 | $1.58 | $1.58 | 14,600 |
| 2024-08-30 | $1.66 | $1.66 | 13,500 |
| 2024-08-29 | $1.69 | $1.69 | 27,300 |
| 2024-08-28 | $1.69 | $1.69 | 27,400 |
| 2024-08-27 | $1.66 | $1.66 | 30,400 |
| 2024-08-26 | $1.67 | $1.67 | 7,100 |
| 2024-08-23 | $1.65 | $1.65 | 52,200 |
| 2024-08-22 | $1.65 | $1.65 | 6,900 |
| 2024-08-21 | $1.67 | $1.67 | 15,700 |
| 2024-08-20 | $1.65 | $1.65 | 27,500 |
| 2024-08-19 | $1.70 | $1.70 | 43,300 |
| 2024-08-16 | $1.64 | $1.64 | 18,800 |
| 2024-08-15 | $1.56 | $1.56 | 11,500 |
| 2024-08-14 | $1.47 | $1.47 | 42,400 |
| 2024-08-13 | $1.52 | $1.52 | 26,100 |
| 2024-08-12 | $1.55 | $1.55 | 68,000 |
| 2024-08-09 | $1.51 | $1.51 | 14,200 |
| 2024-08-08 | $1.41 | $1.41 | 20,100 |
| 2024-08-07 | $1.34 | $1.34 | 73,400 |
| 2024-08-06 | $1.56 | $1.56 | 48,600 |
| 2024-08-05 | $1.56 | $1.56 | 53,500 |
| 2024-08-02 | $1.62 | $1.62 | 118,200 |
| 2024-08-01 | $1.99 | $1.99 | 38,000 |
| 2024-07-31 | $2.00 | $2.00 | 44,800 |
| 2024-07-30 | $2.08 | $2.08 | 18,800 |
| 2024-07-29 | $2.07 | $2.07 | 9,300 |
| 2024-07-26 | $2.05 | $2.05 | 28,400 |
| 2024-07-25 | $2.05 | $2.05 | 16,700 |
| 2024-07-24 | $2.06 | $2.06 | 56,900 |
| 2024-07-23 | $2.11 | $2.11 | 103,900 |
| 2024-07-22 | $2.10 | $2.10 | 18,600 |
| 2024-07-19 | $2.05 | $2.05 | 11,000 |
| 2024-07-18 | $2.10 | $2.10 | 20,700 |
| 2024-07-17 | $2.14 | $2.14 | 11,300 |
| 2024-07-16 | $2.05 | $2.05 | 44,600 |
| 2024-07-15 | $2.01 | $2.01 | 35,300 |
| 2024-07-12 | $2.09 | $2.09 | 66,700 |
| 2024-07-11 | $2.02 | $2.02 | 61,300 |
| 2024-07-10 | $1.92 | $1.92 | 7,200 |
| 2024-07-09 | $1.87 | $1.87 | 29,700 |
| 2024-07-08 | $1.89 | $1.89 | 31,500 |
| 2024-07-05 | $1.98 | $1.98 | 22,400 |
| 2024-07-03 | $1.94 | $1.94 | 4,800 |
| 2024-07-02 | $1.90 | $1.90 | 5,100 |
| 2024-07-01 | $1.95 | $1.95 | 27,600 |
| 2024-06-28 | $2.04 | $2.04 | 31,300 |
| 2024-06-27 | $2.00 | $2.00 | 40,400 |
| 2024-06-26 | $2.01 | $2.01 | 18,100 |
| 2024-06-25 | $1.98 | $1.98 | 28,000 |
| 2024-06-24 | $1.97 | $1.97 | 21,000 |
| 2024-06-21 | $1.87 | $1.87 | 47,400 |
| 2024-06-20 | $1.84 | $1.84 | 11,400 |
| 2024-06-18 | $1.88 | $1.88 | 27,900 |
| 2024-06-17 | $1.95 | $1.95 | 16,800 |
| 2024-06-14 | $1.94 | $1.94 | 32,800 |
| 2024-06-13 | $1.98 | $1.98 | 28,600 |
| 2024-06-12 | $2.03 | $2.03 | 18,200 |
| 2024-06-11 | $2.07 | $2.07 | 13,900 |
| 2024-06-10 | $2.24 | $2.24 | 25,700 |
| 2024-06-07 | $2.37 | $2.37 | 155,100 |
| 2024-06-06 | $1.95 | $1.95 | 46,000 |
| 2024-06-05 | $2.14 | $2.14 | 30,000 |
| 2024-06-04 | $2.12 | $2.12 | 40,700 |
| 2024-06-03 | $2.26 | $2.26 | 20,700 |
| 2024-05-31 | $2.33 | $2.33 | 26,400 |
| 2024-05-30 | $2.33 | $2.33 | 47,800 |
| 2024-05-29 | $2.34 | $2.34 | 29,500 |
| 2024-05-28 | $2.55 | $2.55 | 33,700 |
| 2024-05-24 | $2.61 | $2.61 | 33,100 |
| 2024-05-23 | $2.57 | $2.57 | 47,400 |
| 2024-05-22 | $2.78 | $2.78 | 28,900 |
| 2024-05-21 | $2.90 | $2.90 | 25,400 |
| 2024-05-20 | $2.98 | $2.98 | 33,900 |
| 2024-05-17 | $3.15 | $3.15 | 44,100 |
| 2024-05-16 | $3.30 | $3.30 | 87,100 |
| 2024-05-15 | $2.84 | $2.84 | 34,100 |
| 2024-05-14 | $2.79 | $2.79 | 41,600 |
| 2024-05-13 | $2.70 | $2.70 | 51,900 |
| 2024-05-10 | $2.67 | $2.67 | 16,000 |
| 2024-05-09 | $2.67 | $2.67 | 35,300 |
| 2024-05-08 | $2.70 | $2.70 | 62,100 |
| 2024-05-07 | $2.80 | $2.80 | 35,100 |
| 2024-05-06 | $2.85 | $2.85 | 43,500 |
| 2024-05-03 | $2.75 | $2.75 | 72,700 |
| 2024-05-02 | $2.64 | $2.64 | 28,600 |
| 2024-05-01 | $2.61 | $2.61 | 23,300 |
| 2024-04-30 | $2.63 | $2.63 | 14,000 |
| 2024-04-29 | $2.73 | $2.73 | 41,900 |
| 2024-04-26 | $2.68 | $2.68 | 55,600 |
| 2024-04-25 | $2.76 | $2.76 | 24,100 |
| 2024-04-24 | $2.70 | $2.70 | 47,000 |
| 2024-04-23 | $2.70 | $2.70 | 67,500 |
| 2024-04-22 | $2.70 | $2.70 | 128,200 |
| 2024-04-19 | $2.99 | $2.99 | 61,000 |
| 2024-04-18 | $2.79 | $2.79 | 35,100 |
| 2024-04-17 | $2.75 | $2.75 | 31,800 |
| 2024-04-16 | $2.87 | $2.87 | 37,300 |
| 2024-04-15 | $2.91 | $2.91 | 42,100 |
| 2024-04-12 | $3.12 | $3.12 | 53,800 |
| 2024-04-11 | $3.18 | $3.18 | 60,400 |
| 2024-04-10 | $3.10 | $3.10 | 70,900 |
| 2024-04-09 | $3.15 | $3.15 | 56,200 |
| 2024-04-08 | $3.13 | $3.13 | 30,900 |
| 2024-04-05 | $3.10 | $3.10 | 55,700 |
| 2024-04-04 | $2.99 | $2.99 | 63,700 |
| 2024-04-03 | $3.08 | $3.08 | 92,700 |
| 2024-04-02 | $3.30 | $3.30 | 78,500 |
| 2024-04-01 | $3.55 | $3.55 | 35,200 |
| 2024-03-28 | $3.59 | $3.59 | 68,800 |
| 2024-03-27 | $3.23 | $3.23 | 120,400 |
| 2024-03-26 | $3.13 | $3.13 | 145,400 |
| 2024-03-25 | $3.41 | $3.41 | 57,600 |
| 2024-03-22 | $3.41 | $3.41 | 157,500 |
| 2024-03-21 | $3.50 | $3.50 | 84,400 |
| 2024-03-20 | $3.67 | $3.67 | 49,500 |
| 2024-03-19 | $3.48 | $3.48 | 91,500 |
| 2024-03-18 | $3.37 | $3.37 | 88,300 |
| 2024-03-15 | $3.65 | $3.65 | 171,800 |
| 2024-03-14 | $3.57 | $3.57 | 88,500 |
| 2024-03-13 | $3.73 | $3.73 | 115,700 |
| 2024-03-12 | $3.81 | $3.81 | 144,400 |
| 2024-03-11 | $3.68 | $3.68 | 39,500 |
| 2024-03-08 | $3.75 | $3.75 | 94,000 |
| 2024-03-07 | $3.51 | $3.51 | 176,400 |
| 2024-03-06 | $3.50 | $3.50 | 97,900 |
| 2024-03-05 | $3.46 | $3.46 | 51,800 |
| 2024-03-04 | $3.55 | $3.55 | 62,900 |
| 2024-03-01 | $3.74 | $3.74 | 78,000 |
| 2024-02-29 | $3.74 | $3.74 | 91,500 |
| 2024-02-28 | $3.39 | $3.39 | 82,700 |
| 2024-02-27 | $3.85 | $3.85 | 137,100 |
| 2024-02-26 | $4.48 | $4.48 | 46,400 |
| 2024-02-23 | $4.70 | $4.70 | 69,100 |
| 2024-02-22 | $4.22 | $4.22 | 289,600 |
| 2024-02-21 | $3.85 | $3.85 | 75,400 |
| 2024-02-20 | $3.85 | $3.85 | 30,700 |
| 2024-02-16 | $3.91 | $3.91 | 30,400 |
| 2024-02-15 | $4.05 | $4.05 | 29,700 |
| 2024-02-14 | $3.98 | $3.98 | 65,800 |
| 2024-02-13 | $3.83 | $3.83 | 36,600 |
| 2024-02-12 | $4.09 | $4.09 | 61,900 |
| 2024-02-09 | $3.93 | $3.93 | 81,400 |
| 2024-02-08 | $4.09 | $4.09 | 39,000 |
| 2024-02-07 | $4.10 | $4.10 | 78,900 |
| 2024-02-06 | $4.21 | $4.21 | 59,600 |
| 2024-02-05 | $4.31 | $4.31 | 113,600 |
| 2024-02-02 | $4.48 | $4.48 | 21,100 |
| 2024-02-01 | $4.60 | $4.60 | 24,300 |
| 2024-01-31 | $4.60 | $4.60 | 39,000 |
| 2024-01-30 | $4.83 | $4.83 | 14,300 |
| 2024-01-29 | $4.79 | $4.79 | 24,500 |
| 2024-01-26 | $4.86 | $4.86 | 24,500 |
| 2024-01-25 | $4.80 | $4.80 | 101,200 |
| 2024-01-24 | $5.00 | $5.00 | 39,700 |
| 2024-01-23 | $5.08 | $5.08 | 76,300 |
| 2024-01-22 | $4.89 | $4.89 | 126,500 |
| 2024-01-19 | $5.00 | $5.00 | 42,100 |
| 2024-01-18 | $4.88 | $4.88 | 25,600 |
| 2024-01-17 | $4.97 | $4.97 | 43,100 |
| 2024-01-16 | $4.94 | $4.94 | 31,100 |
| 2024-01-12 | $4.93 | $4.93 | 33,800 |
| 2024-01-11 | $4.94 | $4.94 | 54,000 |
| 2024-01-10 | $4.99 | $4.99 | 63,500 |
| 2024-01-09 | $5.21 | $5.21 | 46,300 |
| 2024-01-08 | $5.08 | $5.08 | 21,900 |
| 2024-01-05 | $5.02 | $5.02 | 55,300 |
| 2024-01-04 | $5.01 | $5.01 | 38,900 |
| 2024-01-03 | $5.07 | $5.07 | 39,400 |
| 2024-01-02 | $4.97 | $4.97 | 43,700 |