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
- 2021-12-23 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 | $1.50 | $1.50 | 0 |
| 2024-12-30 | $1.50 | $1.50 | 0 |
| 2024-12-27 | $1.50 | $1.50 | 0 |
| 2024-12-26 | $1.50 | $1.50 | 0 |
| 2024-12-24 | $1.50 | $1.50 | 0 |
| 2024-12-23 | $1.50 | $1.50 | 0 |
| 2024-12-20 | $1.50 | $1.50 | 0 |
| 2024-12-19 | $1.50 | $1.50 | 0 |
| 2024-12-18 | $1.50 | $1.50 | 0 |
| 2024-12-17 | $1.50 | $1.50 | 0 |
| 2024-12-16 | $1.50 | $1.50 | 0 |
| 2024-12-13 | $1.50 | $1.50 | 0 |
| 2024-12-12 | $1.50 | $1.50 | 0 |
| 2024-12-11 | $1.50 | $1.50 | 0 |
| 2024-12-10 | $1.50 | $1.50 | 100 |
| 2024-12-09 | $3.00 | $3.00 | 0 |
| 2024-12-06 | $3.00 | $3.00 | 0 |
| 2024-12-05 | $3.00 | $3.00 | 234 |
| 2024-12-04 | $2.51 | $2.51 | 100 |
| 2024-12-03 | $4.60 | $4.60 | 0 |
| 2024-12-02 | $4.60 | $4.60 | 1,142 |
| 2024-11-29 | $1.50 | $1.50 | 1,125 |
| 2024-11-27 | $3.99 | $3.99 | 892 |
| 2024-11-26 | $3.25 | $3.25 | 0 |
| 2024-11-25 | $3.25 | $3.25 | 4,169 |
| 2024-11-22 | $2.50 | $2.50 | 193 |
| 2024-11-21 | $2.50 | $2.50 | 0 |
| 2024-11-20 | $2.50 | $2.50 | 1,000 |
| 2024-11-19 | $1.75 | $1.75 | 205 |
| 2024-11-18 | $2.59 | $2.59 | 0 |
| 2024-11-15 | $2.59 | $2.59 | 0 |
| 2024-11-14 | $2.59 | $2.59 | 0 |
| 2024-11-13 | $2.59 | $2.59 | 104 |
| 2024-11-12 | $2.60 | $2.60 | 0 |
| 2024-11-11 | $2.60 | $2.60 | 0 |
| 2024-11-08 | $2.60 | $2.60 | 0 |
| 2024-11-07 | $2.60 | $2.60 | 0 |
| 2024-11-06 | $2.60 | $2.60 | 455 |
| 2024-11-05 | $3.00 | $3.00 | 400 |
| 2024-11-04 | $2.70 | $2.70 | 400 |
| 2024-11-01 | $1.79 | $1.79 | 0 |
| 2024-10-31 | $1.79 | $1.79 | 100 |
| 2024-10-30 | $2.80 | $2.80 | 0 |
| 2024-10-29 | $2.80 | $2.80 | 1,134 |
| 2024-10-28 | $1.66 | $1.66 | 200 |
| 2024-10-25 | $2.90 | $2.90 | 0 |
| 2024-10-24 | $2.90 | $2.90 | 0 |
| 2024-10-23 | $2.90 | $2.90 | 0 |
| 2024-10-22 | $2.90 | $2.90 | 100 |
| 2024-10-21 | $2.00 | $2.00 | 859 |
| 2024-10-18 | $2.94 | $2.94 | 0 |
| 2024-10-17 | $2.94 | $2.94 | 0 |
| 2024-10-16 | $2.94 | $2.94 | 0 |
| 2024-10-15 | $2.94 | $2.94 | 0 |
| 2024-10-14 | $2.94 | $2.94 | 0 |
| 2024-10-11 | $2.94 | $2.94 | 200 |
| 2024-10-10 | $1.61 | $1.61 | 500 |
| 2024-10-09 | $3.20 | $3.20 | 0 |
| 2024-10-08 | $3.20 | $3.20 | 1,875 |
| 2024-10-07 | $3.56 | $3.56 | 2,386 |
| 2024-10-04 | $1.64 | $1.64 | 0 |
| 2024-10-03 | $1.64 | $1.64 | 4,250 |
| 2024-10-02 | $2.91 | $2.91 | 705 |
| 2024-10-01 | $3.00 | $3.00 | 300 |
| 2024-09-30 | $3.00 | $3.00 | 1,285 |
| 2024-09-27 | $3.00 | $3.00 | 2,930 |
| 2024-09-26 | $2.85 | $2.85 | 3,100 |
| 2024-09-25 | $2.74 | $2.74 | 200 |
| 2024-09-24 | $2.88 | $2.88 | 13,990 |
| 2024-09-23 | $3.07 | $3.07 | 2,956 |
| 2024-09-20 | $2.17 | $2.17 | 1,140 |
| 2024-09-19 | $2.00 | $2.00 | 2,378 |
| 2024-09-18 | $1.40 | $1.40 | 1,657 |
| 2024-09-17 | $1.25 | $1.25 | 3,500 |
| 2024-09-16 | $1.20 | $1.20 | 400 |
| 2024-09-13 | $0.82 | $0.82 | 900 |
| 2024-09-12 | $1.25 | $1.25 | 2,250 |
| 2024-09-11 | $1.07 | $1.07 | 9,937 |
| 2024-09-10 | $0.85 | $0.85 | 500 |
| 2024-09-09 | $0.85 | $0.85 | 0 |
| 2024-09-06 | $0.85 | $0.85 | 1,900 |
| 2024-09-05 | $0.43 | $0.43 | 300 |
| 2024-09-04 | $0.80 | $0.80 | 0 |
| 2024-09-03 | $0.80 | $0.80 | 800 |
| 2024-08-30 | $0.79 | $0.79 | 0 |
| 2024-08-29 | $0.79 | $0.79 | 704 |
| 2024-08-28 | $0.60 | $0.60 | 300 |
| 2024-08-27 | $0.80 | $0.80 | 0 |
| 2024-08-26 | $0.80 | $0.80 | 3,075 |
| 2024-08-23 | $0.74 | $0.74 | 1,400 |
| 2024-08-22 | $0.80 | $0.80 | 1,700 |
| 2024-08-21 | $0.85 | $0.85 | 5,100 |
| 2024-08-20 | $0.80 | $0.80 | 24,650 |
| 2024-08-19 | $0.40 | $0.40 | 201,385 |
| 2024-08-16 | $1.50 | $1.50 | 0 |
| 2024-08-15 | $1.50 | $1.50 | 0 |
| 2024-08-14 | $1.50 | $1.50 | 200 |
| 2024-08-13 | $1.50 | $1.50 | 0 |
| 2024-08-12 | $1.50 | $1.50 | 0 |
| 2024-08-09 | $1.50 | $1.50 | 1,111 |
| 2024-08-08 | $1.37 | $1.37 | 6,353 |
| 2024-08-07 | $1.00 | $1.00 | 0 |
| 2024-08-06 | $1.00 | $1.00 | 0 |
| 2024-08-05 | $1.00 | $1.00 | 0 |
| 2024-08-02 | $1.00 | $1.00 | 300 |
| 2024-08-01 | $1.00 | $1.00 | 0 |
| 2024-07-31 | $1.00 | $1.00 | 220 |
| 2024-07-30 | $0.96 | $0.96 | 962 |
| 2024-07-29 | $1.00 | $1.00 | 604 |
| 2024-07-26 | $1.00 | $1.00 | 0 |
| 2024-07-25 | $1.00 | $1.00 | 0 |
| 2024-07-24 | $1.00 | $1.00 | 2,104 |
| 2024-07-23 | $1.00 | $1.00 | 1,650 |
| 2024-07-22 | $1.00 | $1.00 | 0 |
| 2024-07-19 | $1.00 | $1.00 | 0 |
| 2024-07-18 | $1.00 | $1.00 | 0 |
| 2024-07-17 | $1.00 | $1.00 | 0 |
| 2024-07-16 | $1.00 | $1.00 | 0 |
| 2024-07-15 | $1.00 | $1.00 | 0 |
| 2024-07-12 | $1.00 | $1.00 | 350 |
| 2024-07-11 | $1.10 | $1.10 | 0 |
| 2024-07-10 | $1.10 | $1.10 | 0 |
| 2024-07-09 | $1.10 | $1.10 | 0 |
| 2024-07-08 | $1.10 | $1.10 | 212 |
| 2024-07-05 | $1.35 | $1.35 | 0 |
| 2024-07-03 | $1.35 | $1.35 | 0 |
| 2024-07-02 | $1.35 | $1.35 | 0 |
| 2024-07-01 | $1.35 | $1.35 | 0 |
| 2024-06-28 | $1.35 | $1.35 | 0 |
| 2024-06-27 | $1.35 | $1.35 | 0 |
| 2024-06-26 | $1.35 | $1.35 | 2,049 |
| 2024-06-25 | $0.09 | $0.09 | 370 |
| 2024-06-24 | $1.00 | $1.00 | 0 |
| 2024-06-21 | $1.00 | $1.00 | 0 |
| 2024-06-20 | $1.00 | $1.00 | 0 |
| 2024-06-18 | $1.00 | $1.00 | 0 |
| 2024-06-17 | $1.00 | $1.00 | 0 |
| 2024-06-14 | $1.00 | $1.00 | 1,989 |
| 2024-06-13 | $1.38 | $1.38 | 100 |
| 2024-06-12 | $1.00 | $1.00 | 0 |
| 2024-06-11 | $1.00 | $1.00 | 0 |
| 2024-06-10 | $1.00 | $1.00 | 0 |
| 2024-06-07 | $1.00 | $1.00 | 2,110 |
| 2024-06-06 | $0.84 | $0.84 | 0 |
| 2024-06-05 | $0.84 | $0.84 | 0 |
| 2024-06-04 | $0.84 | $0.84 | 100 |
| 2024-06-03 | $1.38 | $1.38 | 0 |
| 2024-05-31 | $1.38 | $1.38 | 0 |
| 2024-05-30 | $1.38 | $1.38 | 0 |
| 2024-05-29 | $1.38 | $1.38 | 350 |
| 2024-05-28 | $1.32 | $1.32 | 345 |
| 2024-05-24 | $1.32 | $1.32 | 2,708 |
| 2024-05-23 | $1.00 | $1.00 | 0 |
| 2024-05-22 | $1.00 | $1.00 | 2,235 |
| 2024-05-21 | $1.00 | $1.00 | 0 |
| 2024-05-20 | $1.00 | $1.00 | 0 |
| 2024-05-17 | $1.00 | $1.00 | 0 |
| 2024-05-16 | $1.00 | $1.00 | 0 |
| 2024-05-15 | $1.00 | $1.00 | 0 |
| 2024-05-14 | $1.00 | $1.00 | 0 |
| 2024-05-13 | $1.00 | $1.00 | 1,000 |
| 2024-05-10 | $1.00 | $1.00 | 1,215 |
| 2024-05-09 | $1.00 | $1.00 | 0 |
| 2024-05-08 | $1.00 | $1.00 | 1,536 |
| 2024-05-07 | $0.60 | $0.60 | 645 |
| 2024-05-06 | $0.60 | $0.60 | 594 |
| 2024-05-03 | $0.75 | $0.75 | 132 |
| 2024-05-02 | $0.75 | $0.75 | 0 |
| 2024-05-01 | $0.75 | $0.75 | 136 |
| 2024-04-30 | $0.75 | $0.75 | 0 |
| 2024-04-29 | $0.75 | $0.75 | 600 |
| 2024-04-26 | $1.21 | $1.21 | 1,296 |
| 2024-04-25 | $1.02 | $1.02 | 878 |
| 2024-04-24 | $1.05 | $1.05 | 400 |
| 2024-04-23 | $1.05 | $1.05 | 1,370 |
| 2024-04-22 | $1.22 | $1.22 | 325 |
| 2024-04-19 | $1.40 | $1.40 | 587 |
| 2024-04-18 | $1.03 | $1.03 | 421 |
| 2024-04-17 | $1.03 | $1.03 | 236 |
| 2024-04-16 | $1.38 | $1.38 | 524 |
| 2024-04-15 | $1.03 | $1.03 | 700 |
| 2024-04-12 | $1.08 | $1.08 | 146 |
| 2024-04-11 | $1.08 | $1.08 | 247 |
| 2024-04-10 | $1.45 | $1.45 | 0 |
| 2024-04-09 | $1.45 | $1.45 | 0 |
| 2024-04-08 | $1.45 | $1.45 | 2,200 |
| 2024-04-05 | $1.31 | $1.31 | 481 |
| 2024-04-04 | $1.36 | $1.36 | 0 |
| 2024-04-03 | $1.36 | $1.36 | 0 |
| 2024-04-02 | $1.36 | $1.36 | 355 |
| 2024-04-01 | $1.25 | $1.25 | 1,715 |
| 2024-03-28 | $1.25 | $1.25 | 343 |
| 2024-03-27 | $1.46 | $1.46 | 447 |
| 2024-03-26 | $1.37 | $1.37 | 2,743 |
| 2024-03-25 | $1.75 | $1.75 | 5,715 |
| 2024-03-22 | $1.70 | $1.70 | 1,488 |
| 2024-03-21 | $2.00 | $2.00 | 2,688 |
| 2024-03-20 | $2.14 | $2.14 | 3,655 |
| 2024-03-19 | $2.14 | $2.14 | 2,819 |
| 2024-03-18 | $2.00 | $2.00 | 8,994 |
| 2024-03-15 | $2.74 | $2.74 | 9,570 |
| 2024-03-14 | $1.86 | $1.86 | 11,222 |
| 2024-03-13 | $1.45 | $1.45 | 63,212 |
| 2024-03-12 | $6.60 | $6.60 | 10,556 |
| 2024-03-11 | $6.88 | $6.88 | 29,679 |
| 2024-03-08 | $6.55 | $6.55 | 38,689 |
| 2024-03-07 | $6.00 | $6.00 | 78,049 |
| 2024-03-06 | $4.63 | $4.63 | 100 |
| 2024-03-05 | $3.54 | $3.54 | 8,000 |
| 2024-03-04 | $3.12 | $3.12 | 8,175 |
| 2024-03-01 | $3.06 | $3.06 | 10,750 |
| 2024-02-29 | $3.80 | $3.80 | 0 |
| 2024-02-28 | $3.80 | $3.80 | 8,400 |
| 2024-02-27 | $5.00 | $5.00 | 9,244 |
| 2024-02-26 | $3.73 | $3.73 | 6,200 |
| 2024-02-23 | $3.81 | $3.81 | 8,000 |
| 2024-02-22 | $3.80 | $3.80 | 8,106 |
| 2024-02-21 | $3.65 | $3.65 | 8,801 |
| 2024-02-20 | $3.81 | $3.81 | 10,795 |
| 2024-02-16 | $3.56 | $3.56 | 11,205 |
| 2024-02-15 | $3.71 | $3.71 | 10,100 |
| 2024-02-14 | $3.63 | $3.63 | 5,000 |
| 2024-02-13 | $3.56 | $3.56 | 4,000 |
| 2024-02-12 | $3.46 | $3.46 | 9,050 |
| 2024-02-09 | $3.41 | $3.41 | 10,000 |
| 2024-02-08 | $3.42 | $3.42 | 8,450 |
| 2024-02-07 | $3.38 | $3.38 | 10,400 |
| 2024-02-06 | $3.42 | $3.42 | 9,032 |
| 2024-02-05 | $3.20 | $3.20 | 8,500 |
| 2024-02-02 | $2.95 | $2.95 | 7,000 |
| 2024-02-01 | $2.60 | $2.60 | 5,350 |
| 2024-01-31 | $2.62 | $2.62 | 0 |
| 2024-01-30 | $2.62 | $2.62 | 5,300 |
| 2024-01-29 | $2.41 | $2.41 | 1,900 |
| 2024-01-26 | $3.02 | $3.02 | 0 |
| 2024-01-25 | $3.02 | $3.02 | 100 |
| 2024-01-24 | $2.28 | $2.28 | 0 |
| 2024-01-23 | $2.28 | $2.28 | 3,000 |
| 2024-01-22 | $2.26 | $2.26 | 5,200 |
| 2024-01-19 | $2.36 | $2.36 | 4,600 |
| 2024-01-18 | $2.45 | $2.45 | 4,500 |
| 2024-01-17 | $2.57 | $2.57 | 4,300 |
| 2024-01-16 | $2.67 | $2.67 | 3,500 |
| 2024-01-12 | $2.70 | $2.70 | 3,500 |
| 2024-01-11 | $2.73 | $2.73 | 4,200 |
| 2024-01-10 | $2.81 | $2.81 | 0 |
| 2024-01-09 | $2.81 | $2.81 | 4,500 |
| 2024-01-08 | $2.90 | $2.90 | 4,600 |
| 2024-01-05 | $2.99 | $2.99 | 2,300 |
| 2024-01-04 | $3.02 | $3.02 | 6,700 |
| 2024-01-03 | $2.90 | $2.90 | 5,500 |
| 2024-01-02 | $2.27 | $2.27 | 6,500 |