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
- 2021-05-17 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 | $0.80 | $0.80 | 0 |
| 2024-12-30 | $0.80 | $0.80 | 0 |
| 2024-12-27 | $0.80 | $0.80 | 0 |
| 2024-12-26 | $0.80 | $0.80 | 0 |
| 2024-12-24 | $0.80 | $0.80 | 0 |
| 2024-12-23 | $0.80 | $0.80 | 5,132 |
| 2024-12-20 | $1.01 | $1.01 | 0 |
| 2024-12-19 | $1.01 | $1.01 | 0 |
| 2024-12-18 | $1.01 | $1.01 | 110 |
| 2024-12-17 | $1.01 | $1.01 | 0 |
| 2024-12-16 | $1.01 | $1.01 | 0 |
| 2024-12-13 | $1.01 | $1.01 | 4,700 |
| 2024-12-12 | $1.00 | $1.00 | 1,004 |
| 2024-12-11 | $0.91 | $0.91 | 0 |
| 2024-12-10 | $0.91 | $0.91 | 167 |
| 2024-12-09 | $0.91 | $0.91 | 0 |
| 2024-12-06 | $0.91 | $0.91 | 0 |
| 2024-12-05 | $0.91 | $0.91 | 4,400 |
| 2024-12-04 | $0.94 | $0.94 | 0 |
| 2024-12-03 | $0.94 | $0.94 | 129 |
| 2024-12-02 | $0.94 | $0.94 | 65 |
| 2024-11-29 | $0.94 | $0.94 | 670 |
| 2024-11-27 | $0.94 | $0.94 | 316 |
| 2024-11-26 | $0.94 | $0.94 | 0 |
| 2024-11-25 | $0.94 | $0.94 | 1,522 |
| 2024-11-22 | $0.94 | $0.94 | 955 |
| 2024-11-21 | $1.08 | $1.08 | 0 |
| 2024-11-20 | $1.08 | $1.08 | 1,028 |
| 2024-11-19 | $1.10 | $1.10 | 500 |
| 2024-11-18 | $1.10 | $1.10 | 500 |
| 2024-11-15 | $1.20 | $1.20 | 11,933 |
| 2024-11-14 | $0.90 | $0.90 | 3,450 |
| 2024-11-13 | $1.00 | $1.00 | 1,051 |
| 2024-11-12 | $1.10 | $1.10 | 1,542 |
| 2024-11-11 | $1.21 | $1.21 | 180 |
| 2024-11-08 | $1.21 | $1.21 | 0 |
| 2024-11-07 | $1.21 | $1.21 | 0 |
| 2024-11-06 | $1.21 | $1.21 | 0 |
| 2024-11-05 | $1.21 | $1.21 | 0 |
| 2024-11-04 | $1.21 | $1.21 | 523 |
| 2024-11-01 | $1.20 | $1.20 | 0 |
| 2024-10-31 | $1.20 | $1.20 | 0 |
| 2024-10-30 | $1.20 | $1.20 | 0 |
| 2024-10-29 | $1.20 | $1.20 | 0 |
| 2024-10-28 | $1.20 | $1.20 | 0 |
| 2024-10-25 | $1.20 | $1.20 | 0 |
| 2024-10-24 | $1.20 | $1.20 | 0 |
| 2024-10-23 | $1.20 | $1.20 | 15 |
| 2024-10-22 | $1.20 | $1.20 | 0 |
| 2024-10-21 | $1.20 | $1.20 | 438 |
| 2024-10-18 | $1.50 | $1.50 | 0 |
| 2024-10-17 | $1.50 | $1.50 | 0 |
| 2024-10-16 | $1.50 | $1.50 | 0 |
| 2024-10-15 | $1.50 | $1.50 | 0 |
| 2024-10-14 | $1.50 | $1.50 | 14 |
| 2024-10-11 | $1.25 | $1.25 | 0 |
| 2024-10-10 | $1.25 | $1.25 | 0 |
| 2024-10-09 | $1.25 | $1.25 | 300 |
| 2024-10-08 | $1.25 | $1.25 | 0 |
| 2024-10-07 | $1.25 | $1.25 | 0 |
| 2024-10-04 | $1.25 | $1.25 | 0 |
| 2024-10-03 | $1.25 | $1.25 | 0 |
| 2024-10-02 | $1.25 | $1.25 | 0 |
| 2024-10-01 | $1.25 | $1.25 | 0 |
| 2024-09-30 | $1.25 | $1.25 | 0 |
| 2024-09-27 | $1.25 | $1.25 | 0 |
| 2024-09-26 | $1.25 | $1.25 | 0 |
| 2024-09-25 | $1.25 | $1.25 | 0 |
| 2024-09-24 | $1.25 | $1.25 | 0 |
| 2024-09-23 | $1.25 | $1.25 | 62 |
| 2024-09-20 | $1.40 | $1.40 | 0 |
| 2024-09-19 | $1.40 | $1.40 | 0 |
| 2024-09-18 | $1.40 | $1.40 | 0 |
| 2024-09-17 | $1.40 | $1.40 | 1,937 |
| 2024-09-16 | $1.20 | $1.20 | 0 |
| 2024-09-13 | $1.20 | $1.20 | 0 |
| 2024-09-12 | $1.20 | $1.20 | 0 |
| 2024-09-11 | $1.20 | $1.20 | 0 |
| 2024-09-10 | $1.20 | $1.20 | 0 |
| 2024-09-09 | $1.20 | $1.20 | 0 |
| 2024-09-06 | $1.20 | $1.20 | 0 |
| 2024-09-05 | $1.20 | $1.20 | 0 |
| 2024-09-04 | $1.20 | $1.20 | 0 |
| 2024-09-03 | $1.20 | $1.20 | 0 |
| 2024-08-30 | $1.20 | $1.20 | 0 |
| 2024-08-29 | $1.20 | $1.20 | 467 |
| 2024-08-28 | $1.26 | $1.26 | 134 |
| 2024-08-27 | $1.26 | $1.26 | 0 |
| 2024-08-26 | $1.26 | $1.26 | 0 |
| 2024-08-23 | $1.26 | $1.26 | 0 |
| 2024-08-22 | $1.26 | $1.26 | 0 |
| 2024-08-21 | $1.26 | $1.26 | 0 |
| 2024-08-20 | $1.26 | $1.26 | 58 |
| 2024-08-19 | $1.20 | $1.20 | 0 |
| 2024-08-16 | $1.20 | $1.20 | 0 |
| 2024-08-15 | $1.20 | $1.20 | 0 |
| 2024-08-14 | $1.20 | $1.20 | 0 |
| 2024-08-13 | $1.20 | $1.20 | 0 |
| 2024-08-12 | $1.20 | $1.20 | 0 |
| 2024-08-09 | $1.20 | $1.20 | 0 |
| 2024-08-08 | $1.20 | $1.20 | 0 |
| 2024-08-07 | $1.20 | $1.20 | 69 |
| 2024-08-06 | $1.23 | $1.23 | 0 |
| 2024-08-05 | $1.23 | $1.23 | 0 |
| 2024-08-02 | $1.23 | $1.23 | 0 |
| 2024-08-01 | $1.23 | $1.23 | 0 |
| 2024-07-31 | $1.23 | $1.23 | 0 |
| 2024-07-30 | $1.23 | $1.23 | 0 |
| 2024-07-29 | $1.23 | $1.23 | 0 |
| 2024-07-26 | $1.23 | $1.23 | 1,000 |
| 2024-07-25 | $1.21 | $1.21 | 3,188 |
| 2024-07-24 | $1.19 | $1.19 | 60,869 |
| 2024-07-23 | $1.09 | $1.09 | 246 |
| 2024-07-22 | $1.05 | $1.05 | 0 |
| 2024-07-19 | $1.05 | $1.05 | 59,342 |
| 2024-07-18 | $1.40 | $1.40 | 22,750 |
| 2024-07-17 | $1.49 | $1.49 | 10,737 |
| 2024-07-16 | $1.08 | $1.08 | 3,000 |
| 2024-07-15 | $1.09 | $1.09 | 0 |
| 2024-07-12 | $1.09 | $1.09 | 0 |
| 2024-07-11 | $1.09 | $1.09 | 0 |
| 2024-07-10 | $1.09 | $1.09 | 0 |
| 2024-07-09 | $1.09 | $1.09 | 0 |
| 2024-07-08 | $1.09 | $1.09 | 0 |
| 2024-07-05 | $1.09 | $1.09 | 0 |
| 2024-07-03 | $1.09 | $1.09 | 0 |
| 2024-07-02 | $1.09 | $1.09 | 0 |
| 2024-07-01 | $1.09 | $1.09 | 0 |
| 2024-06-28 | $1.09 | $1.09 | 1,292 |
| 2024-06-27 | $1.09 | $1.09 | 0 |
| 2024-06-26 | $1.09 | $1.09 | 0 |
| 2024-06-25 | $1.09 | $1.09 | 0 |
| 2024-06-24 | $1.09 | $1.09 | 0 |
| 2024-06-21 | $1.09 | $1.09 | 0 |
| 2024-06-20 | $1.09 | $1.09 | 0 |
| 2024-06-18 | $1.09 | $1.09 | 0 |
| 2024-06-17 | $1.09 | $1.09 | 268 |
| 2024-06-14 | $1.09 | $1.09 | 0 |
| 2024-06-13 | $1.09 | $1.09 | 0 |
| 2024-06-12 | $1.09 | $1.09 | 0 |
| 2024-06-11 | $1.09 | $1.09 | 0 |
| 2024-06-10 | $1.09 | $1.09 | 0 |
| 2024-06-07 | $1.09 | $1.09 | 0 |
| 2024-06-06 | $1.09 | $1.09 | 0 |
| 2024-06-05 | $1.09 | $1.09 | 0 |
| 2024-06-04 | $1.09 | $1.09 | 0 |
| 2024-06-03 | $1.09 | $1.09 | 0 |
| 2024-05-31 | $1.09 | $1.09 | 2,243 |
| 2024-05-30 | $1.50 | $1.50 | 2,657 |
| 2024-05-29 | $1.20 | $1.20 | 1,019 |
| 2024-05-28 | $1.39 | $1.39 | 454 |
| 2024-05-24 | $1.34 | $1.34 | 34 |
| 2024-05-23 | $1.17 | $1.17 | 0 |
| 2024-05-22 | $1.17 | $1.17 | 0 |
| 2024-05-21 | $1.17 | $1.17 | 0 |
| 2024-05-20 | $1.17 | $1.17 | 0 |
| 2024-05-17 | $1.17 | $1.17 | 0 |
| 2024-05-16 | $1.17 | $1.17 | 1,154 |
| 2024-05-15 | $1.17 | $1.17 | 0 |
| 2024-05-14 | $1.17 | $1.17 | 0 |
| 2024-05-13 | $1.17 | $1.17 | 0 |
| 2024-05-10 | $1.17 | $1.17 | 62 |
| 2024-05-09 | $2.00 | $2.00 | 54 |
| 2024-05-08 | $2.00 | $2.00 | 0 |
| 2024-05-07 | $2.00 | $2.00 | 259 |
| 2024-05-06 | $3.00 | $3.00 | 0 |
| 2024-05-03 | $3.00 | $3.00 | 0 |
| 2024-05-02 | $3.00 | $3.00 | 0 |
| 2024-05-01 | $3.00 | $3.00 | 0 |
| 2024-04-30 | $3.00 | $3.00 | 0 |
| 2024-04-29 | $3.00 | $3.00 | 15 |
| 2024-04-26 | $2.28 | $2.28 | 230 |
| 2024-04-25 | $1.06 | $1.06 | 1,120 |
| 2024-04-24 | $1.50 | $1.50 | 549 |
| 2024-04-23 | $2.15 | $2.15 | 0 |
| 2024-04-22 | $2.15 | $2.15 | 0 |
| 2024-04-19 | $2.15 | $2.15 | 0 |
| 2024-04-18 | $2.15 | $2.15 | 20 |
| 2024-04-17 | $1.44 | $1.44 | 0 |
| 2024-04-16 | $1.44 | $1.44 | 334 |
| 2024-04-15 | $2.21 | $2.21 | 742 |
| 2024-04-12 | $3.00 | $3.00 | 12,667 |
| 2024-04-11 | $0.72 | $0.72 | 7,667 |
| 2024-04-10 | $1.08 | $1.08 | 0 |
| 2024-04-09 | $1.08 | $1.08 | 28,089 |
| 2024-04-08 | $1.02 | $1.02 | 38,453 |
| 2024-04-05 | $0.65 | $0.65 | 18,168 |
| 2024-04-04 | $1.00 | $1.00 | 19,950 |
| 2024-04-03 | $1.02 | $1.02 | 9,676 |
| 2024-04-02 | $1.15 | $1.15 | 4,000 |
| 2024-04-01 | $1.14 | $1.14 | 0 |
| 2024-03-28 | $1.14 | $1.14 | 0 |
| 2024-03-27 | $1.14 | $1.14 | 0 |
| 2024-03-26 | $1.14 | $1.14 | 27 |
| 2024-03-25 | $1.48 | $1.48 | 2,241 |
| 2024-03-22 | $1.48 | $1.48 | 0 |
| 2024-03-21 | $1.48 | $1.48 | 0 |
| 2024-03-20 | $1.48 | $1.48 | 211 |
| 2024-03-19 | $1.38 | $1.38 | 10 |
| 2024-03-18 | $1.11 | $1.11 | 0 |
| 2024-03-15 | $1.11 | $1.11 | 0 |
| 2024-03-14 | $1.11 | $1.11 | 71 |
| 2024-03-13 | $1.48 | $1.48 | 270 |
| 2024-03-12 | $1.49 | $1.49 | 2,437 |
| 2024-03-11 | $1.08 | $1.08 | 2,000 |
| 2024-03-08 | $1.09 | $1.09 | 2,025 |
| 2024-03-07 | $1.20 | $1.20 | 0 |
| 2024-03-06 | $1.20 | $1.20 | 500 |
| 2024-03-05 | $1.10 | $1.10 | 0 |
| 2024-03-04 | $1.10 | $1.10 | 10 |
| 2024-03-01 | $1.54 | $1.54 | 0 |
| 2024-02-29 | $1.54 | $1.54 | 0 |
| 2024-02-28 | $1.54 | $1.54 | 0 |
| 2024-02-27 | $1.54 | $1.54 | 1,661 |
| 2024-02-26 | $1.15 | $1.15 | 4,649 |
| 2024-02-23 | $1.08 | $1.08 | 201 |
| 2024-02-22 | $1.32 | $1.32 | 0 |
| 2024-02-21 | $1.32 | $1.32 | 0 |
| 2024-02-20 | $1.32 | $1.32 | 0 |
| 2024-02-16 | $1.32 | $1.32 | 0 |
| 2024-02-15 | $1.32 | $1.32 | 0 |
| 2024-02-14 | $1.32 | $1.32 | 0 |
| 2024-02-13 | $1.32 | $1.32 | 0 |
| 2024-02-12 | $1.32 | $1.32 | 0 |
| 2024-02-09 | $1.32 | $1.32 | 0 |
| 2024-02-08 | $1.32 | $1.32 | 0 |
| 2024-02-07 | $1.32 | $1.32 | 0 |
| 2024-02-06 | $1.32 | $1.32 | 0 |
| 2024-02-05 | $1.32 | $1.32 | 0 |
| 2024-02-02 | $1.32 | $1.32 | 24 |
| 2024-02-01 | $1.28 | $1.28 | 500 |
| 2024-01-31 | $1.48 | $1.48 | 43 |
| 2024-01-30 | $1.15 | $1.15 | 60 |
| 2024-01-29 | $1.45 | $1.45 | 1,056 |
| 2024-01-26 | $1.40 | $1.40 | 0 |
| 2024-01-25 | $1.40 | $1.40 | 2,141 |
| 2024-01-24 | $1.55 | $1.55 | 0 |
| 2024-01-23 | $1.55 | $1.55 | 0 |
| 2024-01-22 | $1.55 | $1.55 | 0 |
| 2024-01-19 | $1.55 | $1.55 | 50 |
| 2024-01-18 | $1.41 | $1.41 | 6,790 |
| 2024-01-17 | $1.51 | $1.51 | 0 |
| 2024-01-16 | $1.51 | $1.51 | 668 |
| 2024-01-12 | $1.51 | $1.51 | 15,082 |
| 2024-01-11 | $1.45 | $1.45 | 0 |
| 2024-01-10 | $1.45 | $1.45 | 0 |
| 2024-01-09 | $1.45 | $1.45 | 0 |
| 2024-01-08 | $1.45 | $1.45 | 0 |
| 2024-01-05 | $1.45 | $1.45 | 0 |
| 2024-01-04 | $1.45 | $1.45 | 0 |
| 2024-01-03 | $1.45 | $1.45 | 0 |
| 2024-01-02 | $1.45 | $1.45 | 0 |