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
- 2016-09-15 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 | $1.26 | $1.26 | 111,363 |
| 2024-12-30 | $1.30 | $1.30 | 158,618 |
| 2024-12-27 | $1.02 | $1.02 | 86,034 |
| 2024-12-26 | $1.00 | $1.00 | 53,993 |
| 2024-12-24 | $0.78 | $0.78 | 14,630 |
| 2024-12-23 | $0.75 | $0.75 | 91,602 |
| 2024-12-20 | $0.62 | $0.62 | 27,073 |
| 2024-12-19 | $0.67 | $0.67 | 50,390 |
| 2024-12-18 | $0.77 | $0.77 | 119,111 |
| 2024-12-17 | $0.84 | $0.84 | 29,860 |
| 2024-12-16 | $0.64 | $0.64 | 44,306 |
| 2024-12-13 | $0.60 | $0.60 | 40,120 |
| 2024-12-12 | $0.56 | $0.56 | 15,570 |
| 2024-12-11 | $0.78 | $0.78 | 45,127 |
| 2024-12-10 | $0.50 | $0.50 | 108,828 |
| 2024-12-09 | $0.70 | $0.70 | 98,645 |
| 2024-12-06 | $0.62 | $0.62 | 111,846 |
| 2024-12-05 | $0.40 | $0.40 | 11,240 |
| 2024-12-04 | $0.52 | $0.52 | 34,229 |
| 2024-12-03 | $0.38 | $0.38 | 17,000 |
| 2024-12-02 | $0.43 | $0.43 | 18,005 |
| 2024-11-29 | $0.45 | $0.45 | 13,515 |
| 2024-11-27 | $0.48 | $0.48 | 67,790 |
| 2024-11-26 | $0.27 | $0.27 | 18,174 |
| 2024-11-25 | $0.43 | $0.43 | 72,600 |
| 2024-11-22 | $0.32 | $0.32 | 42,964 |
| 2024-11-21 | $0.56 | $0.56 | 10,244 |
| 2024-11-20 | $0.30 | $0.30 | 55,154 |
| 2024-11-19 | $0.29 | $0.29 | 22,500 |
| 2024-11-18 | $0.56 | $0.56 | 20,470 |
| 2024-11-15 | $0.58 | $0.58 | 20,550 |
| 2024-11-14 | $0.56 | $0.56 | 25,811 |
| 2024-11-13 | $0.57 | $0.57 | 28,040 |
| 2024-11-12 | $0.60 | $0.60 | 41,930 |
| 2024-11-11 | $0.47 | $0.47 | 53,170 |
| 2024-11-08 | $0.48 | $0.48 | 5,120 |
| 2024-11-07 | $0.30 | $0.30 | 1,010 |
| 2024-11-06 | $0.31 | $0.31 | 31,540 |
| 2024-11-05 | $0.47 | $0.47 | 29,706 |
| 2024-11-04 | $0.43 | $0.43 | 29,170 |
| 2024-11-01 | $0.48 | $0.48 | 19,326 |
| 2024-10-31 | $0.23 | $0.23 | 17,905 |
| 2024-10-30 | $0.47 | $0.47 | 11,420 |
| 2024-10-29 | $0.24 | $0.24 | 21,750 |
| 2024-10-28 | $0.27 | $0.27 | 21,250 |
| 2024-10-25 | $0.33 | $0.33 | 7,982 |
| 2024-10-24 | $0.33 | $0.33 | 0 |
| 2024-10-23 | $0.33 | $0.33 | 0 |
| 2024-10-22 | $0.33 | $0.33 | 2,000 |
| 2024-10-21 | $0.37 | $0.37 | 0 |
| 2024-10-18 | $0.37 | $0.37 | 5,000 |
| 2024-10-17 | $0.35 | $0.35 | 0 |
| 2024-10-16 | $0.35 | $0.35 | 0 |
| 2024-10-15 | $0.35 | $0.35 | 400 |
| 2024-10-14 | $0.45 | $0.45 | 0 |
| 2024-10-11 | $0.45 | $0.45 | 0 |
| 2024-10-10 | $0.45 | $0.45 | 6,250 |
| 2024-10-09 | $0.35 | $0.35 | 0 |
| 2024-10-08 | $0.35 | $0.35 | 0 |
| 2024-10-07 | $0.35 | $0.35 | 0 |
| 2024-10-04 | $0.35 | $0.35 | 30 |
| 2024-10-03 | $0.34 | $0.34 | 0 |
| 2024-10-02 | $0.34 | $0.34 | 5,180 |
| 2024-10-01 | $0.29 | $0.29 | 800 |
| 2024-09-30 | $0.33 | $0.33 | 0 |
| 2024-09-27 | $0.33 | $0.33 | 32 |
| 2024-09-26 | $0.38 | $0.38 | 50 |
| 2024-09-25 | $0.36 | $0.36 | 2,050 |
| 2024-09-24 | $0.40 | $0.40 | 7,187 |
| 2024-09-23 | $0.40 | $0.40 | 0 |
| 2024-09-20 | $0.40 | $0.40 | 0 |
| 2024-09-19 | $0.40 | $0.40 | 100 |
| 2024-09-18 | $0.49 | $0.49 | 0 |
| 2024-09-17 | $0.49 | $0.49 | 50 |
| 2024-09-16 | $0.40 | $0.40 | 0 |
| 2024-09-13 | $0.40 | $0.40 | 1,910 |
| 2024-09-12 | $0.50 | $0.50 | 0 |
| 2024-09-11 | $0.50 | $0.50 | 0 |
| 2024-09-10 | $0.50 | $0.50 | 4,400 |
| 2024-09-09 | $0.67 | $0.67 | 0 |
| 2024-09-06 | $0.67 | $0.67 | 0 |
| 2024-09-05 | $0.67 | $0.67 | 0 |
| 2024-09-04 | $0.67 | $0.67 | 0 |
| 2024-09-03 | $0.67 | $0.67 | 0 |
| 2024-08-30 | $0.67 | $0.67 | 200 |
| 2024-08-29 | $0.41 | $0.41 | 0 |
| 2024-08-28 | $0.41 | $0.41 | 0 |
| 2024-08-27 | $0.41 | $0.41 | 0 |
| 2024-08-26 | $0.41 | $0.41 | 0 |
| 2024-08-23 | $0.41 | $0.41 | 0 |
| 2024-08-22 | $0.41 | $0.41 | 0 |
| 2024-08-21 | $0.41 | $0.41 | 902 |
| 2024-08-20 | $0.43 | $0.43 | 0 |
| 2024-08-19 | $0.43 | $0.43 | 1,328 |
| 2024-08-16 | $0.49 | $0.49 | 850 |
| 2024-08-15 | $0.44 | $0.44 | 6,500 |
| 2024-08-14 | $0.44 | $0.44 | 3,500 |
| 2024-08-13 | $0.41 | $0.41 | 23 |
| 2024-08-12 | $0.41 | $0.41 | 0 |
| 2024-08-09 | $0.41 | $0.41 | 6,200 |
| 2024-08-08 | $0.36 | $0.36 | 14,250 |
| 2024-08-07 | $0.34 | $0.34 | 0 |
| 2024-08-06 | $0.34 | $0.34 | 1,000 |
| 2024-08-05 | $0.50 | $0.50 | 0 |
| 2024-08-02 | $0.50 | $0.50 | 135 |
| 2024-08-01 | $0.44 | $0.44 | 0 |
| 2024-07-31 | $0.44 | $0.44 | 9,177 |
| 2024-07-30 | $0.44 | $0.44 | 5,900 |
| 2024-07-29 | $0.50 | $0.50 | 45 |
| 2024-07-26 | $0.58 | $0.58 | 2,100 |
| 2024-07-25 | $0.71 | $0.71 | 0 |
| 2024-07-24 | $0.71 | $0.71 | 0 |
| 2024-07-23 | $0.71 | $0.71 | 1,148 |
| 2024-07-22 | $0.62 | $0.62 | 100 |
| 2024-07-19 | $0.70 | $0.70 | 4,628 |
| 2024-07-18 | $0.68 | $0.68 | 0 |
| 2024-07-17 | $0.68 | $0.68 | 10,750 |
| 2024-07-16 | $0.74 | $0.74 | 8,850 |
| 2024-07-15 | $0.83 | $0.83 | 7,577 |
| 2024-07-12 | $0.85 | $0.85 | 3,300 |
| 2024-07-11 | $0.73 | $0.73 | 1,300 |
| 2024-07-10 | $0.79 | $0.79 | 47 |
| 2024-07-09 | $0.73 | $0.73 | 4,125 |
| 2024-07-08 | $0.81 | $0.81 | 3,720 |
| 2024-07-05 | $0.80 | $0.80 | 387 |
| 2024-07-03 | $0.81 | $0.81 | 250 |
| 2024-07-02 | $0.80 | $0.80 | 10,630 |
| 2024-07-01 | $1.02 | $1.02 | 283 |
| 2024-06-28 | $0.84 | $0.84 | 355 |
| 2024-06-27 | $0.84 | $0.84 | 0 |
| 2024-06-26 | $0.84 | $0.84 | 4,855 |
| 2024-06-25 | $0.99 | $0.99 | 100 |
| 2024-06-24 | $1.19 | $1.19 | 0 |
| 2024-06-21 | $1.19 | $1.19 | 500 |
| 2024-06-20 | $1.00 | $1.00 | 8,089 |
| 2024-06-18 | $1.00 | $1.00 | 5,591 |
| 2024-06-17 | $0.80 | $0.80 | 4,595 |
| 2024-06-14 | $0.91 | $0.91 | 9,384 |
| 2024-06-13 | $1.22 | $1.22 | 1,382 |
| 2024-06-12 | $1.39 | $1.39 | 116 |
| 2024-06-11 | $1.54 | $1.54 | 10,020 |
| 2024-06-10 | $1.23 | $1.23 | 280 |
| 2024-06-07 | $1.03 | $1.03 | 0 |
| 2024-06-06 | $1.03 | $1.03 | 20 |
| 2024-06-05 | $1.49 | $1.49 | 690 |
| 2024-06-04 | $1.75 | $1.75 | 2,380 |
| 2024-06-03 | $1.75 | $1.75 | 1,726 |
| 2024-05-31 | $1.60 | $1.60 | 2,585 |
| 2024-05-30 | $1.84 | $1.84 | 1,065 |
| 2024-05-29 | $1.83 | $1.83 | 3,012 |
| 2024-05-28 | $1.83 | $1.83 | 1,000 |
| 2024-05-24 | $1.76 | $1.76 | 2,382 |
| 2024-05-23 | $1.74 | $1.74 | 1,547 |
| 2024-05-22 | $2.97 | $2.97 | 1,030 |
| 2024-05-21 | $2.00 | $2.00 | 1,177 |
| 2024-05-20 | $2.22 | $2.22 | 1,003 |
| 2024-05-17 | $2.22 | $2.22 | 1,560 |
| 2024-05-16 | $2.41 | $2.41 | 5,831 |
| 2024-05-15 | $3.20 | $3.20 | 0 |
| 2024-05-14 | $3.20 | $3.20 | 0 |
| 2024-05-13 | $3.20 | $3.20 | 0 |
| 2024-05-10 | $3.20 | $3.20 | 0 |
| 2024-05-09 | $3.20 | $3.20 | 0 |
| 2024-05-08 | $3.20 | $3.20 | 0 |
| 2024-05-07 | $3.20 | $3.20 | 0 |
| 2024-05-06 | $3.20 | $3.20 | 0 |
| 2024-05-03 | $3.20 | $3.20 | 0 |
| 2024-05-02 | $3.20 | $3.20 | 0 |
| 2024-05-01 | $3.20 | $3.20 | 1,170 |
| 2024-04-30 | $2.85 | $2.85 | 0 |
| 2024-04-29 | $2.85 | $2.85 | 0 |
| 2024-04-26 | $2.85 | $2.85 | 0 |
| 2024-04-25 | $2.85 | $2.85 | 250 |
| 2024-04-24 | $1.04 | $1.04 | 0 |
| 2024-04-23 | $1.04 | $1.04 | 0 |
| 2024-04-22 | $1.04 | $1.04 | 0 |
| 2024-04-19 | $1.04 | $1.04 | 0 |
| 2024-04-18 | $1.04 | $1.04 | 0 |
| 2024-04-17 | $1.04 | $1.04 | 0 |
| 2024-04-16 | $1.04 | $1.04 | 0 |
| 2024-04-15 | $1.04 | $1.04 | 0 |
| 2024-04-12 | $1.04 | $1.04 | 0 |
| 2024-04-11 | $1.04 | $1.04 | 0 |
| 2024-04-10 | $1.04 | $1.04 | 0 |
| 2024-04-09 | $1.04 | $1.04 | 0 |
| 2024-04-08 | $1.04 | $1.04 | 0 |
| 2024-04-05 | $1.04 | $1.04 | 0 |
| 2024-04-04 | $1.04 | $1.04 | 0 |
| 2024-04-03 | $1.04 | $1.04 | 0 |
| 2024-04-02 | $1.04 | $1.04 | 0 |
| 2024-04-01 | $1.04 | $1.04 | 0 |
| 2024-03-28 | $1.04 | $1.04 | 0 |
| 2024-03-27 | $1.04 | $1.04 | 0 |
| 2024-03-26 | $1.04 | $1.04 | 0 |
| 2024-03-25 | $1.04 | $1.04 | 0 |
| 2024-03-22 | $1.04 | $1.04 | 0 |
| 2024-03-21 | $1.04 | $1.04 | 0 |
| 2024-03-20 | $1.04 | $1.04 | 0 |
| 2024-03-19 | $1.04 | $1.04 | 0 |
| 2024-03-18 | $1.04 | $1.04 | 0 |
| 2024-03-15 | $1.04 | $1.04 | 0 |
| 2024-03-14 | $1.04 | $1.04 | 0 |
| 2024-03-13 | $1.04 | $1.04 | 0 |
| 2024-03-12 | $1.04 | $1.04 | 0 |
| 2024-03-11 | $1.04 | $1.04 | 0 |
| 2024-03-08 | $1.04 | $1.04 | 0 |
| 2024-03-07 | $1.04 | $1.04 | 0 |
| 2024-03-06 | $1.04 | $1.04 | 0 |
| 2024-03-05 | $1.04 | $1.04 | 0 |
| 2024-03-04 | $1.04 | $1.04 | 0 |
| 2024-03-01 | $1.04 | $1.04 | 0 |
| 2024-02-29 | $1.04 | $1.04 | 0 |
| 2024-02-28 | $1.04 | $1.04 | 0 |
| 2024-02-27 | $1.04 | $1.04 | 0 |
| 2024-02-26 | $1.04 | $1.04 | 0 |
| 2024-02-23 | $1.04 | $1.04 | 0 |
| 2024-02-22 | $1.04 | $1.04 | 0 |
| 2024-02-21 | $1.04 | $1.04 | 0 |
| 2024-02-20 | $1.04 | $1.04 | 0 |
| 2024-02-16 | $1.04 | $1.04 | 0 |
| 2024-02-15 | $1.04 | $1.04 | 0 |
| 2024-02-14 | $1.04 | $1.04 | 0 |
| 2024-02-13 | $1.04 | $1.04 | 0 |
| 2024-02-12 | $1.04 | $1.04 | 0 |
| 2024-02-09 | $1.04 | $1.04 | 0 |
| 2024-02-08 | $1.04 | $1.04 | 0 |
| 2024-02-07 | $1.04 | $1.04 | 0 |
| 2024-02-06 | $1.04 | $1.04 | 0 |
| 2024-02-05 | $1.04 | $1.04 | 0 |
| 2024-02-02 | $1.04 | $1.04 | 0 |
| 2024-02-01 | $1.04 | $1.04 | 0 |
| 2024-01-31 | $1.04 | $1.04 | 0 |
| 2024-01-30 | $1.04 | $1.04 | 0 |
| 2024-01-29 | $1.04 | $1.04 | 0 |
| 2024-01-26 | $1.04 | $1.04 | 0 |
| 2024-01-25 | $1.04 | $1.04 | 0 |
| 2024-01-24 | $1.04 | $1.04 | 0 |
| 2024-01-23 | $1.04 | $1.04 | 0 |
| 2024-01-22 | $1.04 | $1.04 | 0 |
| 2024-01-19 | $1.04 | $1.04 | 0 |
| 2024-01-18 | $1.04 | $1.04 | 0 |
| 2024-01-17 | $1.04 | $1.04 | 0 |
| 2024-01-16 | $1.04 | $1.04 | 0 |
| 2024-01-12 | $1.04 | $1.04 | 0 |
| 2024-01-11 | $1.04 | $1.04 | 0 |
| 2024-01-10 | $1.04 | $1.04 | 0 |
| 2024-01-09 | $1.04 | $1.04 | 0 |
| 2024-01-08 | $1.04 | $1.04 | 0 |
| 2024-01-05 | $1.04 | $1.04 | 0 |
| 2024-01-04 | $1.04 | $1.04 | 0 |
| 2024-01-03 | $1.04 | $1.04 | 0 |
| 2024-01-02 | $1.04 | $1.04 | 0 |