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
- 2015-09-10 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 | $1.05 | $1.05 | 19 |
| 2024-12-30 | $1.45 | $1.45 | 1,722 |
| 2024-12-27 | $1.33 | $1.33 | 4 |
| 2024-12-26 | $1.45 | $1.45 | 0 |
| 2024-12-24 | $1.45 | $1.45 | 0 |
| 2024-12-23 | $1.45 | $1.45 | 11 |
| 2024-12-20 | $1.45 | $1.45 | 1,022 |
| 2024-12-19 | $0.80 | $0.80 | 0 |
| 2024-12-18 | $0.80 | $0.80 | 0 |
| 2024-12-17 | $0.80 | $0.80 | 27 |
| 2024-12-16 | $0.80 | $0.80 | 0 |
| 2024-12-13 | $0.80 | $0.80 | 40 |
| 2024-12-12 | $0.80 | $0.80 | 3 |
| 2024-12-11 | $0.80 | $0.80 | 0 |
| 2024-12-10 | $0.80 | $0.80 | 61 |
| 2024-12-09 | $0.80 | $0.80 | 60 |
| 2024-12-06 | $0.80 | $0.80 | 0 |
| 2024-12-05 | $0.80 | $0.80 | 410 |
| 2024-12-04 | $0.80 | $0.80 | 0 |
| 2024-12-03 | $0.80 | $0.80 | 139 |
| 2024-12-02 | $0.80 | $0.80 | 1,582 |
| 2024-11-29 | $0.80 | $0.80 | 0 |
| 2024-11-27 | $0.80 | $0.80 | 0 |
| 2024-11-26 | $0.80 | $0.80 | 5 |
| 2024-11-25 | $0.90 | $0.90 | 0 |
| 2024-11-22 | $0.90 | $0.90 | 63 |
| 2024-11-21 | $0.80 | $0.80 | 26 |
| 2024-11-20 | $0.85 | $0.85 | 200 |
| 2024-11-19 | $1.25 | $1.25 | 200 |
| 2024-11-18 | $1.25 | $1.25 | 700 |
| 2024-11-15 | $1.20 | $1.20 | 2,954 |
| 2024-11-14 | $0.85 | $0.85 | 3 |
| 2024-11-13 | $1.45 | $1.45 | 0 |
| 2024-11-12 | $1.25 | $1.25 | 0 |
| 2024-11-11 | $1.25 | $1.25 | 0 |
| 2024-11-08 | $1.25 | $1.25 | 0 |
| 2024-11-07 | $1.25 | $1.25 | 221 |
| 2024-11-06 | $0.90 | $0.90 | 15 |
| 2024-11-05 | $1.10 | $1.10 | 0 |
| 2024-11-04 | $1.10 | $1.10 | 0 |
| 2024-11-01 | $1.10 | $1.10 | 0 |
| 2024-10-31 | $1.10 | $1.10 | 0 |
| 2024-10-30 | $1.10 | $1.10 | 812 |
| 2024-10-29 | $1.10 | $1.10 | 0 |
| 2024-10-28 | $1.10 | $1.10 | 0 |
| 2024-10-25 | $1.10 | $1.10 | 0 |
| 2024-10-24 | $1.10 | $1.10 | 800 |
| 2024-10-23 | $1.10 | $1.10 | 175 |
| 2024-10-22 | $1.15 | $1.15 | 0 |
| 2024-10-21 | $1.15 | $1.15 | 0 |
| 2024-10-18 | $1.15 | $1.15 | 350 |
| 2024-10-17 | $1.25 | $1.25 | 0 |
| 2024-10-16 | $1.25 | $1.25 | 0 |
| 2024-10-15 | $1.25 | $1.25 | 0 |
| 2024-10-14 | $1.25 | $1.25 | 0 |
| 2024-10-11 | $1.25 | $1.25 | 0 |
| 2024-10-10 | $1.25 | $1.25 | 840 |
| 2024-10-09 | $1.20 | $1.20 | 200 |
| 2024-10-08 | $1.20 | $1.20 | 100 |
| 2024-10-07 | $2.20 | $2.20 | 0 |
| 2024-10-04 | $2.20 | $2.20 | 265 |
| 2024-10-03 | $2.70 | $2.70 | 140 |
| 2024-10-02 | $1.20 | $1.20 | 240 |
| 2024-10-01 | $1.20 | $1.20 | 2 |
| 2024-09-30 | $1.15 | $1.15 | 0 |
| 2024-09-27 | $1.15 | $1.15 | 0 |
| 2024-09-26 | $1.15 | $1.15 | 103 |
| 2024-09-25 | $1.60 | $1.60 | 0 |
| 2024-09-24 | $1.60 | $1.60 | 0 |
| 2024-09-23 | $1.60 | $1.60 | 91 |
| 2024-09-20 | $1.60 | $1.60 | 44 |
| 2024-09-19 | $1.60 | $1.60 | 0 |
| 2024-09-18 | $1.60 | $1.60 | 14 |
| 2024-09-17 | $2.70 | $2.70 | 1,300 |
| 2024-09-16 | $2.00 | $2.00 | 0 |
| 2024-09-13 | $2.00 | $2.00 | 400 |
| 2024-09-12 | $2.45 | $2.45 | 200 |
| 2024-09-11 | $2.50 | $2.50 | 848 |
| 2024-09-10 | $2.50 | $2.50 | 329 |
| 2024-09-09 | $1.10 | $1.10 | 4 |
| 2024-09-06 | $1.15 | $1.15 | 0 |
| 2024-09-05 | $1.15 | $1.15 | 0 |
| 2024-09-04 | $1.15 | $1.15 | 82 |
| 2024-09-03 | $1.65 | $1.65 | 0 |
| 2024-08-30 | $1.65 | $1.65 | 0 |
| 2024-08-29 | $1.65 | $1.65 | 0 |
| 2024-08-28 | $1.65 | $1.65 | 0 |
| 2024-08-27 | $1.65 | $1.65 | 0 |
| 2024-08-26 | $1.65 | $1.65 | 0 |
| 2024-08-23 | $1.65 | $1.65 | 0 |
| 2024-08-22 | $1.65 | $1.65 | 0 |
| 2024-08-21 | $1.65 | $1.65 | 20 |
| 2024-08-20 | $1.15 | $1.15 | 0 |
| 2024-08-19 | $1.15 | $1.15 | 0 |
| 2024-08-16 | $1.15 | $1.15 | 0 |
| 2024-08-15 | $1.15 | $1.15 | 186 |
| 2024-08-14 | $1.10 | $1.10 | 0 |
| 2024-08-13 | $1.10 | $1.10 | 5 |
| 2024-08-12 | $1.10 | $1.10 | 20 |
| 2024-08-09 | $1.10 | $1.10 | 0 |
| 2024-08-08 | $1.10 | $1.10 | 279 |
| 2024-08-07 | $1.50 | $1.50 | 0 |
| 2024-08-06 | $1.50 | $1.50 | 134 |
| 2024-08-05 | $1.25 | $1.25 | 4 |
| 2024-08-02 | $1.65 | $1.65 | 628 |
| 2024-08-01 | $1.60 | $1.60 | 0 |
| 2024-07-31 | $1.60 | $1.60 | 274 |
| 2024-07-30 | $1.60 | $1.60 | 629 |
| 2024-07-29 | $2.20 | $2.20 | 0 |
| 2024-07-26 | $2.20 | $2.20 | 0 |
| 2024-07-25 | $1.50 | $1.50 | 2,391 |
| 2024-07-24 | $2.70 | $2.70 | 0 |
| 2024-07-23 | $2.70 | $2.70 | 0 |
| 2024-07-22 | $2.70 | $2.70 | 5,262 |
| 2024-07-19 | $2.15 | $2.15 | 2,425 |
| 2024-07-18 | $2.00 | $2.00 | 22 |
| 2024-07-17 | $3.05 | $3.05 | 690 |
| 2024-07-16 | $3.00 | $3.00 | 2,091 |
| 2024-07-15 | $3.28 | $3.28 | 10,340 |
| 2024-07-12 | $3.30 | $3.30 | 2,341 |
| 2024-07-11 | $3.65 | $3.65 | 1,128 |
| 2024-07-10 | $3.60 | $3.60 | 5,668 |
| 2024-07-09 | $3.70 | $3.70 | 2,560 |
| 2024-07-08 | $3.50 | $3.50 | 3,925 |
| 2024-07-05 | $3.40 | $3.40 | 7,128 |
| 2024-07-03 | $3.00 | $3.00 | 2,835 |
| 2024-07-02 | $2.85 | $2.85 | 4,107 |
| 2024-07-01 | $2.75 | $2.75 | 3,019 |
| 2024-06-28 | $2.70 | $2.70 | 1,873 |
| 2024-06-27 | $2.67 | $2.67 | 583 |
| 2024-06-26 | $2.60 | $2.60 | 3,729 |
| 2024-06-25 | $2.77 | $2.77 | 3,306 |
| 2024-06-24 | $2.65 | $2.65 | 6,741 |
| 2024-06-21 | $2.70 | $2.70 | 6,255 |
| 2024-06-20 | $2.55 | $2.55 | 6,110 |
| 2024-06-18 | $2.70 | $2.70 | 2,963 |
| 2024-06-17 | $2.76 | $2.76 | 1,966 |
| 2024-06-14 | $2.85 | $2.85 | 1,115 |
| 2024-06-13 | $2.95 | $2.95 | 5,895 |
| 2024-06-12 | $2.90 | $2.90 | 4,535 |
| 2024-06-11 | $3.00 | $3.00 | 1,204 |
| 2024-06-10 | $2.78 | $2.78 | 2,863 |
| 2024-06-07 | $2.88 | $2.88 | 3,578 |
| 2024-06-06 | $3.25 | $3.25 | 2,562 |
| 2024-06-05 | $3.08 | $3.08 | 2,014 |
| 2024-06-04 | $3.25 | $3.25 | 2,403 |
| 2024-06-03 | $2.75 | $2.75 | 2,809 |
| 2024-05-31 | $3.05 | $3.05 | 1,153 |
| 2024-05-30 | $3.25 | $3.25 | 3,524 |
| 2024-05-29 | $3.35 | $3.35 | 12,219 |
| 2024-05-28 | $3.35 | $3.35 | 12,299 |
| 2024-05-24 | $3.85 | $3.85 | 1,978 |
| 2024-05-23 | $3.75 | $3.75 | 7,646 |
| 2024-05-22 | $3.45 | $3.45 | 7,910 |
| 2024-05-21 | $3.05 | $3.05 | 3,733 |
| 2024-05-20 | $3.35 | $3.35 | 3,432 |
| 2024-05-17 | $3.00 | $3.00 | 4,366 |
| 2024-05-16 | $3.08 | $3.08 | 4,640 |
| 2024-05-15 | $2.75 | $2.75 | 3,773 |
| 2024-05-14 | $3.10 | $3.10 | 5,365 |
| 2024-05-13 | $3.00 | $3.00 | 5,916 |
| 2024-05-10 | $2.89 | $2.89 | 8,575 |
| 2024-05-09 | $3.00 | $3.00 | 12,339 |
| 2024-05-08 | $3.40 | $3.40 | 12,759 |
| 2024-05-07 | $3.50 | $3.50 | 2,205 |
| 2024-05-06 | $3.54 | $3.54 | 5,008 |
| 2024-05-03 | $3.60 | $3.60 | 9,347 |
| 2024-05-02 | $4.10 | $4.10 | 3,211 |
| 2024-05-01 | $4.10 | $4.10 | 2,161 |
| 2024-04-30 | $4.15 | $4.15 | 7,066 |
| 2024-04-29 | $4.10 | $4.10 | 2,857 |
| 2024-04-26 | $4.25 | $4.25 | 4,633 |
| 2024-04-25 | $4.10 | $4.10 | 1,569 |
| 2024-04-24 | $4.16 | $4.16 | 2,703 |
| 2024-04-23 | $4.10 | $4.10 | 7,477 |
| 2024-04-22 | $3.70 | $3.70 | 1,930 |
| 2024-04-19 | $3.65 | $3.65 | 6,066 |
| 2024-04-18 | $3.35 | $3.35 | 1,555 |
| 2024-04-17 | $3.22 | $3.22 | 19,079 |
| 2024-04-16 | $3.63 | $3.63 | 9,921 |
| 2024-04-15 | $3.60 | $3.60 | 2,211 |
| 2024-04-12 | $3.43 | $3.43 | 3,646 |
| 2024-04-11 | $3.38 | $3.38 | 3,236 |
| 2024-04-10 | $3.30 | $3.30 | 2,777 |
| 2024-04-09 | $3.28 | $3.28 | 7,012 |
| 2024-04-08 | $3.55 | $3.55 | 1,985 |
| 2024-04-05 | $3.60 | $3.60 | 6,419 |
| 2024-04-04 | $3.40 | $3.40 | 216 |
| 2024-04-03 | $3.23 | $3.23 | 1,105 |
| 2024-04-02 | $3.25 | $3.25 | 443 |
| 2024-04-01 | $3.33 | $3.33 | 3,136 |
| 2024-03-28 | $3.25 | $3.25 | 4,393 |
| 2024-03-27 | $3.46 | $3.46 | 1,648 |
| 2024-03-26 | $3.43 | $3.43 | 6,149 |
| 2024-03-25 | $3.50 | $3.50 | 3,607 |
| 2024-03-22 | $3.25 | $3.25 | 3,400 |
| 2024-03-21 | $3.23 | $3.23 | 1,128 |
| 2024-03-20 | $3.45 | $3.45 | 973 |
| 2024-03-19 | $3.08 | $3.08 | 6,769 |
| 2024-03-18 | $3.38 | $3.38 | 3,361 |
| 2024-03-15 | $3.07 | $3.07 | 3,891 |
| 2024-03-14 | $3.05 | $3.05 | 2,366 |
| 2024-03-13 | $2.90 | $2.90 | 1,668 |
| 2024-03-12 | $2.95 | $2.95 | 1,212 |
| 2024-03-11 | $2.95 | $2.95 | 6,008 |
| 2024-03-08 | $3.13 | $3.13 | 5,471 |
| 2024-03-07 | $2.70 | $2.70 | 30,056 |
| 2024-03-06 | $3.25 | $3.25 | 5,545 |
| 2024-03-05 | $3.12 | $3.12 | 4,311 |
| 2024-03-04 | $3.55 | $3.55 | 1,841 |
| 2024-03-01 | $3.40 | $3.40 | 2,510 |
| 2024-02-29 | $3.65 | $3.65 | 3,450 |
| 2024-02-28 | $3.95 | $3.95 | 690 |
| 2024-02-27 | $3.90 | $3.90 | 7,407 |
| 2024-02-26 | $3.83 | $3.83 | 9,569 |
| 2024-02-23 | $3.23 | $3.23 | 11,932 |
| 2024-02-22 | $3.70 | $3.70 | 7,239 |
| 2024-02-21 | $3.70 | $3.70 | 16,998 |
| 2024-02-20 | $4.90 | $4.90 | 3,069 |
| 2024-02-16 | $4.58 | $4.58 | 13,638 |
| 2024-02-15 | $5.30 | $5.30 | 15,509 |
| 2024-02-14 | $4.45 | $4.45 | 21,034 |
| 2024-02-13 | $4.95 | $4.95 | 27,386 |
| 2024-02-12 | $4.23 | $4.23 | 10,270 |
| 2024-02-09 | $3.97 | $3.97 | 5,816 |
| 2024-02-08 | $4.20 | $4.20 | 5,409 |
| 2024-02-07 | $4.25 | $4.25 | 4,740 |
| 2024-02-06 | $4.25 | $4.25 | 4,139 |
| 2024-02-05 | $4.08 | $4.08 | 2,640 |
| 2024-02-02 | $4.38 | $4.38 | 2,729 |
| 2024-02-01 | $4.20 | $4.20 | 7,388 |
| 2024-01-31 | $4.55 | $4.55 | 6,945 |
| 2024-01-30 | $4.45 | $4.45 | 4,353 |
| 2024-01-29 | $4.15 | $4.15 | 22,493 |
| 2024-01-26 | $3.70 | $3.70 | 6,153 |
| 2024-01-25 | $3.10 | $3.10 | 15,934 |
| 2024-01-24 | $3.33 | $3.33 | 9,188 |
| 2024-01-23 | $3.00 | $3.00 | 17,122 |
| 2024-01-22 | $3.40 | $3.40 | 12,057 |
| 2024-01-19 | $3.85 | $3.85 | 4,740 |
| 2024-01-18 | $4.25 | $4.25 | 1,896 |
| 2024-01-17 | $3.75 | $3.75 | 5,830 |
| 2024-01-16 | $4.10 | $4.10 | 12,367 |
| 2024-01-12 | $4.30 | $4.30 | 14,783 |
| 2024-01-11 | $5.15 | $5.15 | 5,680 |
| 2024-01-10 | $4.65 | $4.65 | 8,725 |
| 2024-01-09 | $5.13 | $5.13 | 8,746 |
| 2024-01-08 | $5.50 | $5.50 | 21,861 |
| 2024-01-05 | $5.75 | $5.75 | 15,521 |
| 2024-01-04 | $4.85 | $4.85 | 11,836 |
| 2024-01-03 | $5.00 | $5.00 | 20,096 |
| 2024-01-02 | $4.68 | $4.68 | 6,026 |