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
- 2005-02-17 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 | $1.16 | $1.16 | 4,898 |
| 2024-12-30 | $2.19 | $2.19 | 787 |
| 2024-12-27 | $2.00 | $2.00 | 810 |
| 2024-12-26 | $1.58 | $1.58 | 0 |
| 2024-12-24 | $1.58 | $1.58 | 302 |
| 2024-12-23 | $2.20 | $2.20 | 273 |
| 2024-12-20 | $1.50 | $1.50 | 0 |
| 2024-12-19 | $1.50 | $1.50 | 767 |
| 2024-12-18 | $1.44 | $1.44 | 20,129 |
| 2024-12-17 | $1.40 | $1.40 | 1,924 |
| 2024-12-16 | $2.99 | $2.99 | 110 |
| 2024-12-13 | $3.10 | $3.10 | 2,332 |
| 2024-12-12 | $1.59 | $1.59 | 0 |
| 2024-12-11 | $1.59 | $1.59 | 200 |
| 2024-12-10 | $1.62 | $1.62 | 480 |
| 2024-12-09 | $1.79 | $1.79 | 772 |
| 2024-12-06 | $1.70 | $1.70 | 2,900 |
| 2024-12-05 | $2.02 | $2.02 | 2,205 |
| 2024-12-04 | $2.60 | $2.60 | 917 |
| 2024-12-03 | $2.60 | $2.60 | 1,324 |
| 2024-12-02 | $2.15 | $2.15 | 13,135 |
| 2024-11-29 | $2.90 | $2.90 | 200 |
| 2024-11-27 | $2.80 | $2.80 | 1,651 |
| 2024-11-26 | $2.90 | $2.90 | 1,715 |
| 2024-11-25 | $2.40 | $2.40 | 8,807 |
| 2024-11-22 | $3.42 | $3.42 | 3,720 |
| 2024-11-21 | $2.10 | $2.10 | 5,264 |
| 2024-11-20 | $2.16 | $2.16 | 2,765 |
| 2024-11-19 | $1.18 | $1.18 | 799 |
| 2024-11-18 | $1.44 | $1.44 | 6,369 |
| 2024-11-15 | $1.12 | $1.12 | 2,202 |
| 2024-11-14 | $1.28 | $1.28 | 301 |
| 2024-11-13 | $0.80 | $0.80 | 1,868 |
| 2024-11-12 | $1.08 | $1.08 | 1,130 |
| 2024-11-11 | $1.18 | $1.18 | 200 |
| 2024-11-08 | $1.99 | $1.99 | 1,330 |
| 2024-11-07 | $1.15 | $1.15 | 0 |
| 2024-11-06 | $1.15 | $1.15 | 312 |
| 2024-11-05 | $2.00 | $2.00 | 0 |
| 2024-11-04 | $2.00 | $2.00 | 0 |
| 2024-11-01 | $2.00 | $2.00 | 380 |
| 2024-10-31 | $1.18 | $1.18 | 3,065 |
| 2024-10-30 | $0.74 | $0.74 | 0 |
| 2024-10-29 | $0.74 | $0.74 | 290 |
| 2024-10-28 | $1.29 | $1.29 | 352 |
| 2024-10-25 | $0.78 | $0.78 | 0 |
| 2024-10-24 | $0.78 | $0.78 | 202 |
| 2024-10-23 | $1.09 | $1.09 | 5,101 |
| 2024-10-22 | $1.09 | $1.09 | 250 |
| 2024-10-21 | $0.63 | $0.63 | 815 |
| 2024-10-18 | $1.00 | $1.00 | 1,623 |
| 2024-10-17 | $1.25 | $1.25 | 2,855 |
| 2024-10-16 | $0.54 | $0.54 | 2,671 |
| 2024-10-15 | $1.37 | $1.37 | 1,297 |
| 2024-10-14 | $1.80 | $1.80 | 2,356 |
| 2024-10-11 | $1.94 | $1.94 | 350 |
| 2024-10-10 | $2.00 | $2.00 | 949 |
| 2024-10-09 | $2.00 | $2.00 | 0 |
| 2024-10-08 | $2.00 | $2.00 | 375 |
| 2024-10-07 | $2.37 | $2.37 | 1,650 |
| 2024-10-04 | $3.00 | $3.00 | 1,796 |
| 2024-10-03 | $2.35 | $2.35 | 752 |
| 2024-10-02 | $2.21 | $2.21 | 1,140 |
| 2024-10-01 | $3.20 | $3.20 | 1,940 |
| 2024-09-30 | $3.20 | $3.20 | 599 |
| 2024-09-27 | $3.10 | $3.10 | 5,553 |
| 2024-09-26 | $2.99 | $2.99 | 2,829 |
| 2024-09-25 | $2.82 | $2.82 | 1,188 |
| 2024-09-24 | $2.53 | $2.53 | 1,823 |
| 2024-09-23 | $2.20 | $2.20 | 796 |
| 2024-09-20 | $2.89 | $2.89 | 3,521 |
| 2024-09-19 | $1.80 | $1.80 | 1,140 |
| 2024-09-18 | $2.90 | $2.90 | 754 |
| 2024-09-17 | $2.80 | $2.80 | 6,837 |
| 2024-09-16 | $2.30 | $2.30 | 3,464 |
| 2024-09-13 | $2.00 | $2.00 | 1,633 |
| 2024-09-12 | $1.85 | $1.85 | 1,664 |
| 2024-09-11 | $2.11 | $2.11 | 2,131 |
| 2024-09-10 | $2.40 | $2.40 | 1,964 |
| 2024-09-09 | $3.00 | $3.00 | 2,497 |
| 2024-09-06 | $2.86 | $2.86 | 3,958 |
| 2024-09-05 | $4.00 | $4.00 | 85,551 |
| 2024-09-04 | $1.65 | $1.65 | 5,963 |
| 2024-09-03 | $1.45 | $1.45 | 19,635 |
| 2024-08-30 | $1.30 | $1.30 | 5,177 |
| 2024-08-29 | $1.25 | $1.25 | 22,736 |
| 2024-08-28 | $1.20 | $1.20 | 47,541 |
| 2024-08-27 | $0.90 | $0.90 | 25,492 |
| 2024-08-26 | $0.82 | $0.82 | 13,771 |
| 2024-08-23 | $0.72 | $0.72 | 3,565 |
| 2024-08-22 | $0.73 | $0.73 | 1,747 |
| 2024-08-21 | $0.60 | $0.60 | 200 |
| 2024-08-20 | $0.60 | $0.60 | 0 |
| 2024-08-19 | $0.60 | $0.60 | 200 |
| 2024-08-16 | $0.73 | $0.73 | 1,328 |
| 2024-08-15 | $0.57 | $0.57 | 1,796 |
| 2024-08-14 | $0.61 | $0.61 | 490 |
| 2024-08-13 | $0.72 | $0.72 | 1,412 |
| 2024-08-12 | $0.65 | $0.65 | 8,433 |
| 2024-08-09 | $0.70 | $0.70 | 39,226 |
| 2024-08-08 | $0.60 | $0.60 | 5,950 |
| 2024-08-07 | $0.58 | $0.58 | 6,077 |
| 2024-08-06 | $0.57 | $0.57 | 3,220 |
| 2024-08-05 | $0.32 | $0.32 | 10,960 |
| 2024-08-02 | $0.47 | $0.47 | 3,468 |
| 2024-08-01 | $0.50 | $0.50 | 9,113 |
| 2024-07-31 | $0.49 | $0.49 | 2,980 |
| 2024-07-30 | $0.30 | $0.30 | 0 |
| 2024-07-29 | $0.30 | $0.30 | 0 |
| 2024-07-26 | $0.30 | $0.30 | 2,861 |
| 2024-07-25 | $0.44 | $0.44 | 3,953 |
| 2024-07-24 | $0.27 | $0.27 | 0 |
| 2024-07-23 | $0.27 | $0.27 | 0 |
| 2024-07-22 | $0.27 | $0.27 | 600 |
| 2024-07-19 | $0.27 | $0.27 | 0 |
| 2024-07-18 | $0.27 | $0.27 | 762 |
| 2024-07-17 | $0.24 | $0.24 | 0 |
| 2024-07-16 | $0.24 | $0.24 | 2,523 |
| 2024-07-15 | $0.50 | $0.50 | 670 |
| 2024-07-12 | $0.52 | $0.52 | 2,400 |
| 2024-07-11 | $0.45 | $0.45 | 0 |
| 2024-07-10 | $0.45 | $0.45 | 100 |
| 2024-07-09 | $0.47 | $0.47 | 0 |
| 2024-07-08 | $0.47 | $0.47 | 1,982 |
| 2024-07-05 | $0.20 | $0.20 | 218 |
| 2024-07-03 | $0.21 | $0.21 | 0 |
| 2024-07-02 | $0.21 | $0.21 | 0 |
| 2024-07-01 | $0.21 | $0.21 | 0 |
| 2024-06-28 | $0.21 | $0.21 | 3,300 |
| 2024-06-27 | $0.54 | $0.54 | 400 |
| 2024-06-26 | $0.54 | $0.54 | 700 |
| 2024-06-25 | $0.52 | $0.52 | 1,102 |
| 2024-06-24 | $0.54 | $0.54 | 0 |
| 2024-06-21 | $0.54 | $0.54 | 0 |
| 2024-06-20 | $0.54 | $0.54 | 1,044 |
| 2024-06-18 | $0.45 | $0.45 | 1,920 |
| 2024-06-17 | $0.19 | $0.19 | 7,500 |
| 2024-06-14 | $0.45 | $0.45 | 8,250 |
| 2024-06-13 | $0.16 | $0.16 | 4,914 |
| 2024-06-12 | $0.29 | $0.29 | 9,350 |
| 2024-06-11 | $0.14 | $0.14 | 225 |
| 2024-06-10 | $0.29 | $0.29 | 700 |
| 2024-06-07 | $0.29 | $0.29 | 1,000 |
| 2024-06-06 | $0.29 | $0.29 | 1,500 |
| 2024-06-05 | $0.16 | $0.16 | 1,131 |
| 2024-06-04 | $0.29 | $0.29 | 0 |
| 2024-06-03 | $0.29 | $0.29 | 103 |
| 2024-05-31 | $0.29 | $0.29 | 0 |
| 2024-05-30 | $0.29 | $0.29 | 571 |
| 2024-05-29 | $0.16 | $0.16 | 400 |
| 2024-05-28 | $0.29 | $0.29 | 0 |
| 2024-05-24 | $0.29 | $0.29 | 0 |
| 2024-05-23 | $0.29 | $0.29 | 3,534 |
| 2024-05-22 | $0.16 | $0.16 | 0 |
| 2024-05-21 | $0.16 | $0.16 | 200 |
| 2024-05-20 | $0.17 | $0.17 | 0 |
| 2024-05-17 | $0.17 | $0.17 | 1,423 |
| 2024-05-16 | $0.16 | $0.16 | 3,500 |
| 2024-05-15 | $0.19 | $0.19 | 0 |
| 2024-05-14 | $0.19 | $0.19 | 3,115 |
| 2024-05-13 | $0.19 | $0.19 | 1,730 |
| 2024-05-10 | $0.16 | $0.16 | 530 |
| 2024-05-09 | $0.16 | $0.16 | 0 |
| 2024-05-08 | $0.16 | $0.16 | 0 |
| 2024-05-07 | $0.16 | $0.16 | 0 |
| 2024-05-06 | $0.16 | $0.16 | 0 |
| 2024-05-03 | $0.16 | $0.16 | 0 |
| 2024-05-02 | $0.16 | $0.16 | 0 |
| 2024-05-01 | $0.16 | $0.16 | 200 |
| 2024-04-30 | $0.17 | $0.17 | 0 |
| 2024-04-29 | $0.17 | $0.17 | 0 |
| 2024-04-26 | $0.17 | $0.17 | 0 |
| 2024-04-25 | $0.17 | $0.17 | 0 |
| 2024-04-24 | $0.17 | $0.17 | 0 |
| 2024-04-23 | $0.17 | $0.17 | 0 |
| 2024-04-22 | $0.17 | $0.17 | 4,000 |
| 2024-04-19 | $0.39 | $0.39 | 0 |
| 2024-04-18 | $0.39 | $0.39 | 821 |
| 2024-04-17 | $0.17 | $0.17 | 400 |
| 2024-04-16 | $0.19 | $0.19 | 400 |
| 2024-04-15 | $0.19 | $0.19 | 200 |
| 2024-04-12 | $0.33 | $0.33 | 0 |
| 2024-04-11 | $0.33 | $0.33 | 0 |
| 2024-04-10 | $0.33 | $0.33 | 600 |
| 2024-04-09 | $0.35 | $0.35 | 200 |
| 2024-04-08 | $0.17 | $0.17 | 0 |
| 2024-04-05 | $0.17 | $0.17 | 0 |
| 2024-04-04 | $0.17 | $0.17 | 0 |
| 2024-04-03 | $0.17 | $0.17 | 600 |
| 2024-04-02 | $0.40 | $0.40 | 2,463 |
| 2024-04-01 | $0.16 | $0.16 | 300 |
| 2024-03-28 | $0.16 | $0.16 | 2,000 |
| 2024-03-27 | $0.24 | $0.24 | 0 |
| 2024-03-26 | $0.24 | $0.24 | 350 |
| 2024-03-25 | $0.24 | $0.24 | 200 |
| 2024-03-22 | $0.24 | $0.24 | 1,196 |
| 2024-03-21 | $0.30 | $0.30 | 2,040 |
| 2024-03-20 | $0.30 | $0.30 | 5,700 |
| 2024-03-19 | $0.39 | $0.39 | 0 |
| 2024-03-18 | $0.39 | $0.39 | 278 |
| 2024-03-15 | $0.40 | $0.40 | 450 |
| 2024-03-14 | $0.22 | $0.22 | 0 |
| 2024-03-13 | $0.22 | $0.22 | 0 |
| 2024-03-12 | $0.22 | $0.22 | 200 |
| 2024-03-11 | $0.20 | $0.20 | 394 |
| 2024-03-08 | $0.40 | $0.40 | 838 |
| 2024-03-07 | $0.22 | $0.22 | 200 |
| 2024-03-06 | $0.20 | $0.20 | 488 |
| 2024-03-05 | $0.16 | $0.16 | 0 |
| 2024-03-04 | $0.16 | $0.16 | 500 |
| 2024-03-01 | $0.45 | $0.45 | 100 |
| 2024-02-29 | $0.37 | $0.37 | 0 |
| 2024-02-28 | $0.37 | $0.37 | 0 |
| 2024-02-27 | $0.37 | $0.37 | 0 |
| 2024-02-26 | $0.37 | $0.37 | 6,770 |
| 2024-02-23 | $0.28 | $0.28 | 800 |
| 2024-02-22 | $0.24 | $0.24 | 1,611 |
| 2024-02-21 | $0.14 | $0.14 | 0 |
| 2024-02-20 | $0.14 | $0.14 | 0 |
| 2024-02-16 | $0.14 | $0.14 | 2,885 |
| 2024-02-15 | $0.15 | $0.15 | 300 |
| 2024-02-14 | $0.20 | $0.20 | 24,809 |
| 2024-02-13 | $0.20 | $0.20 | 17,500 |
| 2024-02-12 | $0.20 | $0.20 | 0 |
| 2024-02-09 | $0.20 | $0.20 | 6,555 |
| 2024-02-08 | $0.19 | $0.19 | 316 |
| 2024-02-07 | $0.18 | $0.18 | 925 |
| 2024-02-06 | $0.18 | $0.18 | 0 |
| 2024-02-05 | $0.18 | $0.18 | 200 |
| 2024-02-02 | $0.25 | $0.25 | 0 |
| 2024-02-01 | $0.25 | $0.25 | 150 |
| 2024-01-31 | $0.34 | $0.34 | 125 |
| 2024-01-30 | $0.18 | $0.18 | 0 |
| 2024-01-29 | $0.18 | $0.18 | 0 |
| 2024-01-26 | $0.18 | $0.18 | 550 |
| 2024-01-25 | $0.34 | $0.34 | 3,060 |
| 2024-01-24 | $0.30 | $0.30 | 0 |
| 2024-01-23 | $0.30 | $0.30 | 800 |
| 2024-01-22 | $0.19 | $0.19 | 1,370 |
| 2024-01-19 | $0.25 | $0.25 | 2,574 |
| 2024-01-18 | $0.19 | $0.19 | 325 |
| 2024-01-17 | $0.35 | $0.35 | 105 |
| 2024-01-16 | $0.39 | $0.39 | 1,100 |
| 2024-01-12 | $0.19 | $0.19 | 843 |
| 2024-01-11 | $0.20 | $0.20 | 4,490 |
| 2024-01-10 | $0.22 | $0.22 | 2,000 |
| 2024-01-09 | $0.20 | $0.20 | 3,378 |
| 2024-01-08 | $0.22 | $0.22 | 1,250 |
| 2024-01-05 | $0.22 | $0.22 | 1,046 |
| 2024-01-04 | $0.36 | $0.36 | 242 |
| 2024-01-03 | $0.48 | $0.48 | 0 |
| 2024-01-02 | $0.48 | $0.48 | 905 |