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
- 2024-04-24 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 | $5.97 | $5.97 | 0 |
| 2024-12-30 | $5.97 | $5.97 | 0 |
| 2024-12-27 | $5.97 | $5.97 | 0 |
| 2024-12-26 | $5.97 | $5.97 | 0 |
| 2024-12-24 | $5.97 | $5.97 | 0 |
| 2024-12-23 | $5.97 | $5.97 | 0 |
| 2024-12-20 | $5.97 | $5.97 | 166 |
| 2024-12-19 | $4.98 | $4.98 | 83 |
| 2024-12-18 | $5.04 | $5.04 | 66 |
| 2024-12-17 | $4.87 | $4.87 | 300 |
| 2024-12-16 | $4.32 | $4.32 | 97 |
| 2024-12-13 | $3.90 | $3.90 | 0 |
| 2024-12-12 | $3.90 | $3.90 | 167 |
| 2024-12-11 | $2.25 | $2.25 | 383 |
| 2024-12-10 | $3.00 | $3.00 | 2,266 |
| 2024-12-09 | $5.25 | $5.25 | 66 |
| 2024-12-06 | $4.95 | $4.95 | 166 |
| 2024-12-05 | $6.00 | $6.00 | 0 |
| 2024-12-04 | $6.00 | $6.00 | 0 |
| 2024-12-03 | $6.00 | $6.00 | 0 |
| 2024-12-02 | $6.00 | $6.00 | 0 |
| 2024-11-29 | $6.00 | $6.00 | 0 |
| 2024-11-27 | $6.00 | $6.00 | 0 |
| 2024-11-26 | $6.00 | $6.00 | 0 |
| 2024-11-25 | $6.00 | $6.00 | 0 |
| 2024-11-22 | $6.00 | $6.00 | 0 |
| 2024-11-21 | $6.00 | $6.00 | 0 |
| 2024-11-20 | $6.00 | $6.00 | 0 |
| 2024-11-19 | $6.00 | $6.00 | 0 |
| 2024-11-18 | $6.00 | $6.00 | 33 |
| 2024-11-15 | $6.75 | $6.75 | 0 |
| 2024-11-14 | $6.75 | $6.75 | 0 |
| 2024-11-13 | $6.75 | $6.75 | 33 |
| 2024-11-12 | $6.78 | $6.78 | 0 |
| 2024-11-11 | $6.78 | $6.78 | 33 |
| 2024-11-08 | $6.00 | $6.00 | 66 |
| 2024-11-07 | $8.25 | $8.25 | 0 |
| 2024-11-06 | $8.25 | $8.25 | 33 |
| 2024-11-05 | $8.10 | $8.10 | 66 |
| 2024-11-04 | $8.67 | $8.67 | 0 |
| 2024-11-01 | $8.67 | $8.67 | 34 |
| 2024-10-31 | $8.67 | $8.67 | 0 |
| 2024-10-30 | $8.67 | $8.67 | 0 |
| 2024-10-29 | $8.67 | $8.67 | 0 |
| 2024-10-28 | $8.67 | $8.67 | 0 |
| 2024-10-25 | $8.67 | $8.67 | 0 |
| 2024-10-24 | $8.67 | $8.67 | 33 |
| 2024-10-23 | $8.70 | $8.70 | 33 |
| 2024-10-22 | $8.61 | $8.61 | 66 |
| 2024-10-21 | $8.67 | $8.67 | 0 |
| 2024-10-18 | $8.67 | $8.67 | 34 |
| 2024-10-17 | $8.67 | $8.67 | 33 |
| 2024-10-16 | $8.67 | $8.67 | 33 |
| 2024-10-15 | $8.46 | $8.46 | 0 |
| 2024-10-14 | $8.46 | $8.46 | 0 |
| 2024-10-11 | $8.46 | $8.46 | 0 |
| 2024-10-10 | $8.46 | $8.46 | 0 |
| 2024-10-09 | $8.46 | $8.46 | 162 |
| 2024-10-08 | $8.22 | $8.22 | 0 |
| 2024-10-07 | $8.22 | $8.22 | 0 |
| 2024-10-04 | $8.22 | $8.22 | 0 |
| 2024-10-03 | $8.22 | $8.22 | 0 |
| 2024-10-02 | $8.22 | $8.22 | 0 |
| 2024-10-01 | $8.22 | $8.22 | 0 |
| 2024-09-30 | $8.22 | $8.22 | 100 |
| 2024-09-27 | $8.25 | $8.25 | 0 |
| 2024-09-26 | $8.25 | $8.25 | 0 |
| 2024-09-25 | $8.25 | $8.25 | 0 |
| 2024-09-24 | $8.25 | $8.25 | 0 |
| 2024-09-23 | $8.25 | $8.25 | 33 |
| 2024-09-20 | $7.50 | $7.50 | 0 |
| 2024-09-19 | $7.50 | $7.50 | 0 |
| 2024-09-18 | $7.50 | $7.50 | 0 |
| 2024-09-17 | $7.50 | $7.50 | 0 |
| 2024-09-16 | $7.50 | $7.50 | 0 |
| 2024-09-13 | $7.50 | $7.50 | 0 |
| 2024-09-12 | $7.50 | $7.50 | 0 |
| 2024-09-11 | $7.50 | $7.50 | 0 |
| 2024-09-10 | $7.50 | $7.50 | 0 |
| 2024-09-09 | $7.50 | $7.50 | 0 |
| 2024-09-06 | $7.50 | $7.50 | 0 |
| 2024-09-05 | $7.50 | $7.50 | 0 |
| 2024-09-04 | $7.50 | $7.50 | 0 |
| 2024-09-03 | $7.50 | $7.50 | 0 |
| 2024-08-30 | $7.50 | $7.50 | 0 |
| 2024-08-29 | $7.50 | $7.50 | 0 |
| 2024-08-28 | $7.50 | $7.50 | 0 |
| 2024-08-27 | $7.50 | $7.50 | 0 |
| 2024-08-26 | $7.50 | $7.50 | 0 |
| 2024-08-23 | $7.50 | $7.50 | 0 |
| 2024-08-22 | $7.50 | $7.50 | 0 |
| 2024-08-21 | $7.50 | $7.50 | 0 |
| 2024-08-20 | $7.50 | $7.50 | 0 |
| 2024-08-19 | $7.50 | $7.50 | 0 |
| 2024-08-16 | $7.50 | $7.50 | 0 |
| 2024-08-15 | $7.50 | $7.50 | 0 |
| 2024-08-14 | $7.50 | $7.50 | 0 |
| 2024-08-13 | $7.50 | $7.50 | 0 |
| 2024-08-12 | $7.50 | $7.50 | 0 |
| 2024-08-09 | $7.50 | $7.50 | 0 |
| 2024-08-08 | $7.50 | $7.50 | 0 |
| 2024-08-07 | $7.50 | $7.50 | 0 |
| 2024-08-06 | $7.50 | $7.50 | 0 |
| 2024-08-05 | $7.50 | $7.50 | 0 |
| 2024-08-02 | $7.50 | $7.50 | 0 |
| 2024-08-01 | $7.50 | $7.50 | 0 |
| 2024-07-31 | $7.50 | $7.50 | 0 |
| 2024-07-30 | $7.50 | $7.50 | 0 |
| 2024-07-29 | $7.50 | $7.50 | 0 |
| 2024-07-26 | $7.50 | $7.50 | 0 |
| 2024-07-25 | $7.50 | $7.50 | 0 |
| 2024-07-24 | $7.50 | $7.50 | 0 |
| 2024-07-23 | $7.50 | $7.50 | 0 |
| 2024-07-22 | $7.50 | $7.50 | 0 |
| 2024-07-19 | $7.50 | $7.50 | 0 |
| 2024-07-18 | $7.50 | $7.50 | 0 |
| 2024-07-17 | $7.50 | $7.50 | 0 |
| 2024-07-16 | $7.50 | $7.50 | 0 |
| 2024-07-15 | $7.50 | $7.50 | 0 |
| 2024-07-12 | $7.50 | $7.50 | 0 |
| 2024-07-11 | $7.50 | $7.50 | 0 |
| 2024-07-10 | $7.50 | $7.50 | 0 |
| 2024-07-09 | $7.50 | $7.50 | 0 |
| 2024-07-08 | $7.50 | $7.50 | 200 |
| 2024-07-05 | $6.60 | $6.60 | 683 |
| 2024-07-03 | $6.30 | $6.30 | 66 |
| 2024-07-02 | $6.30 | $6.30 | 0 |
| 2024-07-01 | $6.30 | $6.30 | 0 |
| 2024-06-28 | $6.30 | $6.30 | 0 |
| 2024-06-27 | $6.30 | $6.30 | 0 |
| 2024-06-26 | $6.30 | $6.30 | 0 |
| 2024-06-25 | $6.30 | $6.30 | 0 |
| 2024-06-24 | $6.30 | $6.30 | 0 |
| 2024-06-21 | $6.30 | $6.30 | 156 |
| 2024-06-20 | $4.53 | $4.53 | 100 |
| 2024-06-18 | $3.03 | $3.03 | 400 |
| 2024-06-17 | $3.00 | $3.00 | 0 |
| 2024-06-14 | $3.00 | $3.00 | 533 |
| 2024-06-13 | $6.00 | $6.00 | 233 |
| 2024-06-12 | $6.30 | $6.30 | 0 |
| 2024-06-11 | $6.30 | $6.30 | 0 |
| 2024-06-10 | $6.30 | $6.30 | 66 |
| 2024-06-07 | $6.57 | $6.57 | 0 |
| 2024-06-06 | $6.57 | $6.57 | 200 |
| 2024-06-05 | $6.60 | $6.60 | 0 |
| 2024-06-04 | $6.60 | $6.60 | 0 |
| 2024-06-03 | $6.60 | $6.60 | 566 |
| 2024-05-31 | $6.38 | $6.38 | 200 |
| 2024-05-30 | $6.60 | $6.60 | 0 |
| 2024-05-29 | $6.60 | $6.60 | 0 |
| 2024-05-28 | $6.60 | $6.60 | 0 |
| 2024-05-24 | $6.60 | $6.60 | 100 |
| 2024-05-23 | $6.60 | $6.60 | 0 |
| 2024-05-22 | $6.60 | $6.60 | 33 |
| 2024-05-21 | $6.38 | $6.38 | 0 |
| 2024-05-20 | $6.38 | $6.38 | 133 |
| 2024-05-17 | $6.60 | $6.60 | 0 |
| 2024-05-16 | $6.60 | $6.60 | 50 |
| 2024-05-15 | $6.30 | $6.30 | 733 |
| 2024-05-14 | $6.30 | $6.30 | 33 |
| 2024-05-13 | $5.40 | $5.40 | 200 |
| 2024-05-10 | $6.00 | $6.00 | 1,866 |
| 2024-05-09 | $6.00 | $6.00 | 1,700 |
| 2024-05-08 | $4.50 | $4.50 | 366 |
| 2024-05-07 | $3.87 | $3.87 | 0 |
| 2024-05-06 | $3.87 | $3.87 | 366 |
| 2024-05-03 | $3.00 | $3.00 | 435 |
| 2024-05-02 | $3.00 | $3.00 | 0 |
| 2024-05-01 | $3.00 | $3.00 | 498 |
| 2024-04-30 | $3.00 | $3.00 | 66 |
| 2024-04-29 | $1.50 | $1.50 | 0 |
| 2024-04-26 | $1.50 | $1.50 | 1,500 |
| 2024-04-25 | $1.50 | $1.50 | 0 |
| 2024-04-24 | $1.50 | $1.50 | 166 |