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
- 2023-11-16 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 | $0.71 | $0.71 | 189,059 |
| 2024-12-30 | $0.79 | $0.79 | 253,687 |
| 2024-12-27 | $0.71 | $0.71 | 669,507 |
| 2024-12-26 | $0.63 | $0.63 | 463,387 |
| 2024-12-24 | $0.68 | $0.68 | 111,997 |
| 2024-12-23 | $0.70 | $0.70 | 250,082 |
| 2024-12-20 | $0.72 | $0.72 | 160,451 |
| 2024-12-19 | $0.68 | $0.68 | 325,025 |
| 2024-12-18 | $0.67 | $0.67 | 392,497 |
| 2024-12-17 | $0.67 | $0.67 | 293,616 |
| 2024-12-16 | $0.69 | $0.69 | 404,098 |
| 2024-12-13 | $0.72 | $0.72 | 275,986 |
| 2024-12-12 | $0.79 | $0.79 | 275,794 |
| 2024-12-11 | $0.92 | $0.92 | 512,379 |
| 2024-12-10 | $0.77 | $0.77 | 304,674 |
| 2024-12-09 | $0.77 | $0.77 | 226,762 |
| 2024-12-06 | $0.85 | $0.85 | 146,516 |
| 2024-12-05 | $0.83 | $0.83 | 263,796 |
| 2024-12-04 | $0.85 | $0.85 | 190,004 |
| 2024-12-03 | $0.88 | $0.88 | 427,522 |
| 2024-12-02 | $0.99 | $0.99 | 275,920 |
| 2024-11-29 | $1.03 | $1.03 | 352,873 |
| 2024-11-27 | $1.16 | $1.16 | 704,909 |
| 2024-11-26 | $1.11 | $1.11 | 505,319 |
| 2024-11-25 | $0.87 | $0.87 | 208,854 |
| 2024-11-22 | $0.85 | $0.85 | 305,896 |
| 2024-11-21 | $0.79 | $0.79 | 297,456 |
| 2024-11-20 | $0.77 | $0.77 | 335,273 |
| 2024-11-19 | $0.80 | $0.80 | 242,412 |
| 2024-11-18 | $0.70 | $0.70 | 432,197 |
| 2024-11-15 | $0.88 | $0.88 | 157,455 |
| 2024-11-14 | $0.99 | $0.99 | 99,902 |
| 2024-11-13 | $0.96 | $0.96 | 529,922 |
| 2024-11-12 | $1.07 | $1.07 | 465,252 |
| 2024-11-11 | $1.25 | $1.25 | 166,079 |
| 2024-11-08 | $1.35 | $1.35 | 111,238 |
| 2024-11-07 | $1.39 | $1.39 | 93,334 |
| 2024-11-06 | $1.37 | $1.37 | 106,285 |
| 2024-11-05 | $1.42 | $1.42 | 63,559 |
| 2024-11-04 | $1.43 | $1.43 | 57,244 |
| 2024-11-01 | $1.45 | $1.45 | 41,608 |
| 2024-10-31 | $1.38 | $1.38 | 164,260 |
| 2024-10-30 | $1.44 | $1.44 | 97,595 |
| 2024-10-29 | $1.55 | $1.55 | 90,933 |
| 2024-10-28 | $1.64 | $1.64 | 59,751 |
| 2024-10-25 | $1.60 | $1.60 | 127,184 |
| 2024-10-24 | $1.47 | $1.47 | 85,750 |
| 2024-10-23 | $1.39 | $1.39 | 239,855 |
| 2024-10-22 | $1.56 | $1.56 | 88,281 |
| 2024-10-21 | $1.59 | $1.59 | 68,569 |
| 2024-10-18 | $1.67 | $1.67 | 63,689 |
| 2024-10-17 | $1.63 | $1.63 | 110,574 |
| 2024-10-16 | $1.72 | $1.72 | 113,018 |
| 2024-10-15 | $1.79 | $1.79 | 152,791 |
| 2024-10-14 | $1.90 | $1.90 | 258,746 |
| 2024-10-11 | $1.98 | $1.98 | 118,371 |
| 2024-10-10 | $1.98 | $1.98 | 18,725 |
| 2024-10-09 | $1.95 | $1.95 | 66,141 |
| 2024-10-08 | $1.99 | $1.99 | 30,614 |
| 2024-10-07 | $2.05 | $2.05 | 64,349 |
| 2024-10-04 | $2.06 | $2.06 | 156,799 |
| 2024-10-03 | $2.04 | $2.04 | 72,339 |
| 2024-10-02 | $2.02 | $2.02 | 33,327 |
| 2024-10-01 | $2.01 | $2.01 | 89,511 |
| 2024-09-30 | $1.97 | $1.97 | 90,819 |
| 2024-09-27 | $2.05 | $2.05 | 105,553 |
| 2024-09-26 | $2.03 | $2.03 | 253,019 |
| 2024-09-25 | $2.34 | $2.34 | 49,872 |
| 2024-09-24 | $2.41 | $2.41 | 72,505 |
| 2024-09-23 | $2.50 | $2.50 | 100,921 |
| 2024-09-20 | $2.51 | $2.51 | 166,685 |
| 2024-09-19 | $2.32 | $2.32 | 113,576 |
| 2024-09-18 | $2.28 | $2.28 | 60,430 |
| 2024-09-17 | $2.34 | $2.34 | 45,976 |
| 2024-09-16 | $2.34 | $2.34 | 40,132 |
| 2024-09-13 | $2.39 | $2.39 | 92,497 |
| 2024-09-12 | $2.44 | $2.44 | 133,549 |
| 2024-09-11 | $2.30 | $2.30 | 91,092 |
| 2024-09-10 | $2.15 | $2.15 | 141,122 |
| 2024-09-09 | $2.13 | $2.13 | 361,488 |
| 2024-09-06 | $2.34 | $2.34 | 402,906 |
| 2024-09-05 | $2.16 | $2.16 | 163,991 |
| 2024-09-04 | $2.05 | $2.05 | 108,640 |
| 2024-09-03 | $1.96 | $1.96 | 112,631 |
| 2024-08-30 | $1.93 | $1.93 | 23,885 |
| 2024-08-29 | $1.90 | $1.90 | 34,681 |
| 2024-08-28 | $1.90 | $1.90 | 61,085 |
| 2024-08-27 | $1.95 | $1.95 | 88,085 |
| 2024-08-26 | $2.09 | $2.09 | 251,109 |
| 2024-08-23 | $1.78 | $1.78 | 63,810 |
| 2024-08-22 | $1.73 | $1.73 | 49,519 |
| 2024-08-21 | $1.65 | $1.65 | 203,850 |
| 2024-08-20 | $1.81 | $1.81 | 101,850 |
| 2024-08-19 | $1.85 | $1.85 | 78,185 |
| 2024-08-16 | $1.83 | $1.83 | 83,082 |
| 2024-08-15 | $1.87 | $1.87 | 79,525 |
| 2024-08-14 | $1.83 | $1.83 | 81,995 |
| 2024-08-13 | $1.90 | $1.90 | 94,619 |
| 2024-08-12 | $1.98 | $1.98 | 65,974 |
| 2024-08-09 | $1.97 | $1.97 | 115,244 |
| 2024-08-08 | $2.00 | $2.00 | 137,945 |
| 2024-08-07 | $1.99 | $1.99 | 222,171 |
| 2024-08-06 | $1.94 | $1.94 | 156,168 |
| 2024-08-05 | $1.63 | $1.63 | 248,962 |
| 2024-08-02 | $1.70 | $1.70 | 186,176 |
| 2024-08-01 | $1.98 | $1.98 | 189,031 |
| 2024-07-31 | $2.09 | $2.09 | 149,795 |
| 2024-07-30 | $2.01 | $2.01 | 147,800 |
| 2024-07-29 | $2.22 | $2.22 | 198,536 |
| 2024-07-26 | $2.22 | $2.22 | 243,544 |
| 2024-07-25 | $2.31 | $2.31 | 276,363 |
| 2024-07-24 | $2.29 | $2.29 | 246,562 |
| 2024-07-23 | $2.28 | $2.28 | 93,777 |
| 2024-07-22 | $2.37 | $2.37 | 273,032 |
| 2024-07-19 | $2.34 | $2.34 | 184,315 |
| 2024-07-18 | $2.40 | $2.40 | 184,540 |
| 2024-07-17 | $2.40 | $2.40 | 178,969 |
| 2024-07-16 | $2.39 | $2.39 | 224,919 |
| 2024-07-15 | $2.39 | $2.39 | 411,982 |
| 2024-07-12 | $2.65 | $2.65 | 335,798 |
| 2024-07-11 | $2.88 | $2.88 | 229,536 |
| 2024-07-10 | $2.57 | $2.57 | 260,829 |
| 2024-07-09 | $2.40 | $2.40 | 238,086 |
| 2024-07-08 | $2.56 | $2.56 | 265,939 |
| 2024-07-05 | $3.01 | $3.01 | 292,710 |
| 2024-07-03 | $2.45 | $2.45 | 146,423 |
| 2024-07-02 | $2.35 | $2.35 | 165,963 |
| 2024-07-01 | $2.34 | $2.34 | 173,298 |
| 2024-06-28 | $2.67 | $2.67 | 140,236 |
| 2024-06-27 | $2.63 | $2.63 | 184,895 |
| 2024-06-26 | $2.69 | $2.69 | 99,463 |
| 2024-06-25 | $2.68 | $2.68 | 398,235 |
| 2024-06-24 | $2.47 | $2.47 | 271,600 |
| 2024-06-21 | $2.95 | $2.95 | 53,219 |
| 2024-06-20 | $3.07 | $3.07 | 73,246 |
| 2024-06-18 | $3.07 | $3.07 | 115,708 |
| 2024-06-17 | $3.31 | $3.31 | 110,039 |
| 2024-06-14 | $3.18 | $3.18 | 377,391 |
| 2024-06-13 | $3.14 | $3.14 | 341,371 |
| 2024-06-12 | $2.88 | $2.88 | 181,615 |
| 2024-06-11 | $2.74 | $2.74 | 180,741 |
| 2024-06-10 | $3.00 | $3.00 | 330,437 |
| 2024-06-07 | $3.00 | $3.00 | 157,555 |
| 2024-06-06 | $3.39 | $3.39 | 171,439 |
| 2024-06-05 | $3.48 | $3.48 | 252,413 |
| 2024-06-04 | $3.54 | $3.54 | 1,163,868 |
| 2024-06-03 | $3.39 | $3.39 | 223,976 |
| 2024-05-31 | $4.72 | $4.72 | 77,781 |
| 2024-05-30 | $4.88 | $4.88 | 94,219 |
| 2024-05-29 | $5.21 | $5.21 | 149,701 |
| 2024-05-28 | $5.19 | $5.19 | 264,270 |
| 2024-05-24 | $5.09 | $5.09 | 89,027 |
| 2024-05-23 | $5.19 | $5.19 | 78,586 |
| 2024-05-22 | $5.22 | $5.22 | 44,499 |
| 2024-05-21 | $5.20 | $5.20 | 85,295 |
| 2024-05-20 | $5.13 | $5.13 | 58,126 |
| 2024-05-17 | $5.02 | $5.02 | 79,058 |
| 2024-05-16 | $4.80 | $4.80 | 44,570 |
| 2024-05-15 | $4.80 | $4.80 | 39,040 |
| 2024-05-14 | $4.53 | $4.53 | 77,218 |
| 2024-05-13 | $5.04 | $5.04 | 35,256 |
| 2024-05-10 | $5.14 | $5.14 | 61,362 |
| 2024-05-09 | $5.19 | $5.19 | 52,639 |
| 2024-05-08 | $5.02 | $5.02 | 32,005 |
| 2024-05-07 | $4.94 | $4.94 | 31,877 |
| 2024-05-06 | $4.98 | $4.98 | 20,846 |
| 2024-05-03 | $5.05 | $5.05 | 32,992 |
| 2024-05-02 | $5.00 | $5.00 | 36,631 |
| 2024-05-01 | $4.85 | $4.85 | 35,692 |
| 2024-04-30 | $4.95 | $4.95 | 16,120 |
| 2024-04-29 | $5.08 | $5.08 | 31,157 |
| 2024-04-26 | $5.38 | $5.38 | 59,040 |
| 2024-04-25 | $5.02 | $5.02 | 35,337 |
| 2024-04-24 | $4.91 | $4.91 | 114,168 |
| 2024-04-23 | $5.86 | $5.86 | 73,571 |
| 2024-04-22 | $5.95 | $5.95 | 179,353 |
| 2024-04-19 | $4.64 | $4.64 | 65,530 |
| 2024-04-18 | $4.92 | $4.92 | 32,876 |
| 2024-04-17 | $4.95 | $4.95 | 98,010 |
| 2024-04-16 | $4.95 | $4.95 | 83,393 |
| 2024-04-15 | $5.07 | $5.07 | 64,296 |
| 2024-04-12 | $5.12 | $5.12 | 57,978 |
| 2024-04-11 | $5.12 | $5.12 | 45,042 |
| 2024-04-10 | $5.28 | $5.28 | 41,646 |
| 2024-04-09 | $5.59 | $5.59 | 40,637 |
| 2024-04-08 | $5.67 | $5.67 | 22,882 |
| 2024-04-05 | $5.80 | $5.80 | 29,497 |
| 2024-04-04 | $5.87 | $5.87 | 58,135 |
| 2024-04-03 | $5.82 | $5.82 | 53,011 |
| 2024-04-02 | $5.83 | $5.83 | 56,949 |
| 2024-04-01 | $6.12 | $6.12 | 81,325 |
| 2024-03-28 | $6.55 | $6.55 | 52,575 |
| 2024-03-27 | $6.54 | $6.54 | 89,426 |
| 2024-03-26 | $6.65 | $6.65 | 88,879 |
| 2024-03-25 | $6.51 | $6.51 | 156,380 |
| 2024-03-22 | $6.34 | $6.34 | 120,677 |
| 2024-03-21 | $5.65 | $5.65 | 108,871 |
| 2024-03-20 | $5.19 | $5.19 | 50,790 |
| 2024-03-19 | $5.21 | $5.21 | 66,793 |
| 2024-03-18 | $5.33 | $5.33 | 51,855 |
| 2024-03-15 | $5.25 | $5.25 | 69,882 |
| 2024-03-14 | $5.57 | $5.57 | 42,291 |
| 2024-03-13 | $5.80 | $5.80 | 34,457 |
| 2024-03-12 | $5.92 | $5.92 | 29,607 |
| 2024-03-11 | $5.87 | $5.87 | 66,472 |
| 2024-03-08 | $5.91 | $5.91 | 139,836 |
| 2024-03-07 | $6.33 | $6.33 | 41,953 |
| 2024-03-06 | $5.93 | $5.93 | 81,124 |
| 2024-03-05 | $6.14 | $6.14 | 64,855 |
| 2024-03-04 | $6.00 | $6.00 | 153,073 |
| 2024-03-01 | $6.35 | $6.35 | 43,959 |
| 2024-02-29 | $6.10 | $6.10 | 106,360 |
| 2024-02-28 | $5.81 | $5.81 | 156,122 |
| 2024-02-27 | $5.67 | $5.67 | 175,788 |
| 2024-02-26 | $6.03 | $6.03 | 168,302 |
| 2024-02-23 | $6.40 | $6.40 | 88,040 |
| 2024-02-22 | $6.70 | $6.70 | 109,259 |
| 2024-02-21 | $6.73 | $6.73 | 183,056 |
| 2024-02-20 | $7.30 | $7.30 | 133,729 |
| 2024-02-16 | $7.52 | $7.52 | 224,717 |
| 2024-02-15 | $7.76 | $7.76 | 153,403 |
| 2024-02-14 | $7.87 | $7.87 | 151,070 |
| 2024-02-13 | $7.58 | $7.58 | 129,595 |
| 2024-02-12 | $7.35 | $7.35 | 173,044 |
| 2024-02-09 | $7.65 | $7.65 | 68,750 |
| 2024-02-08 | $7.02 | $7.02 | 175,001 |
| 2024-02-07 | $7.68 | $7.68 | 453,046 |
| 2024-02-06 | $7.01 | $7.01 | 115,409 |
| 2024-02-05 | $7.18 | $7.18 | 285,763 |
| 2024-02-02 | $7.49 | $7.49 | 507,245 |
| 2024-02-01 | $6.77 | $6.77 | 379,453 |
| 2024-01-31 | $5.82 | $5.82 | 296,842 |
| 2024-01-30 | $5.08 | $5.08 | 181,441 |
| 2024-01-29 | $4.98 | $4.98 | 184,147 |
| 2024-01-26 | $4.69 | $4.69 | 89,913 |
| 2024-01-25 | $4.16 | $4.16 | 99,516 |
| 2024-01-24 | $4.58 | $4.58 | 81,115 |
| 2024-01-23 | $4.61 | $4.61 | 104,670 |
| 2024-01-22 | $4.71 | $4.71 | 67,595 |
| 2024-01-19 | $4.88 | $4.88 | 62,978 |
| 2024-01-18 | $4.76 | $4.76 | 295,460 |
| 2024-01-17 | $4.87 | $4.87 | 285,066 |
| 2024-01-16 | $4.73 | $4.73 | 437,096 |
| 2024-01-12 | $4.64 | $4.64 | 456,148 |
| 2024-01-11 | $3.81 | $3.81 | 82,680 |
| 2024-01-10 | $3.77 | $3.77 | 114,714 |
| 2024-01-09 | $3.76 | $3.76 | 77,557 |
| 2024-01-08 | $3.75 | $3.75 | 55,940 |
| 2024-01-05 | $3.61 | $3.61 | 146,741 |
| 2024-01-04 | $3.75 | $3.75 | 232,900 |
| 2024-01-03 | $3.89 | $3.89 | 65,071 |
| 2024-01-02 | $3.85 | $3.85 | 136,249 |