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
- 2000-01-05 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 | $2.60 | $2.60 | 0 |
| 2024-12-30 | $2.60 | $2.60 | 1,652 |
| 2024-12-27 | $1.64 | $1.64 | 0 |
| 2024-12-26 | $1.64 | $1.64 | 1,375 |
| 2024-12-24 | $3.10 | $3.10 | 609 |
| 2024-12-23 | $3.72 | $3.72 | 0 |
| 2024-12-20 | $3.72 | $3.72 | 62 |
| 2024-12-19 | $3.72 | $3.72 | 0 |
| 2024-12-18 | $3.72 | $3.72 | 27 |
| 2024-12-17 | $3.55 | $3.55 | 0 |
| 2024-12-16 | $3.55 | $3.55 | 0 |
| 2024-12-13 | $3.55 | $3.55 | 0 |
| 2024-12-12 | $3.55 | $3.55 | 0 |
| 2024-12-11 | $3.55 | $3.55 | 125 |
| 2024-12-10 | $2.68 | $2.68 | 5 |
| 2024-12-09 | $3.99 | $3.99 | 202 |
| 2024-12-06 | $4.00 | $4.00 | 125 |
| 2024-12-05 | $4.08 | $4.08 | 0 |
| 2024-12-04 | $4.08 | $4.08 | 250 |
| 2024-12-03 | $3.31 | $3.31 | 225 |
| 2024-12-02 | $4.39 | $4.39 | 125 |
| 2024-11-29 | $4.04 | $4.04 | 0 |
| 2024-11-27 | $4.04 | $4.04 | 125 |
| 2024-11-26 | $3.38 | $3.38 | 50 |
| 2024-11-25 | $3.40 | $3.40 | 862 |
| 2024-11-22 | $2.82 | $2.82 | 125 |
| 2024-11-21 | $3.41 | $3.41 | 0 |
| 2024-11-20 | $3.41 | $3.41 | 142 |
| 2024-11-19 | $3.45 | $3.45 | 125 |
| 2024-11-18 | $3.56 | $3.56 | 564 |
| 2024-11-15 | $3.58 | $3.58 | 405 |
| 2024-11-14 | $3.60 | $3.60 | 60 |
| 2024-11-13 | $2.80 | $2.80 | 0 |
| 2024-11-12 | $2.80 | $2.80 | 0 |
| 2024-11-11 | $2.80 | $2.80 | 0 |
| 2024-11-08 | $2.80 | $2.80 | 250 |
| 2024-11-07 | $3.20 | $3.20 | 0 |
| 2024-11-06 | $3.20 | $3.20 | 2,500 |
| 2024-11-05 | $2.80 | $2.80 | 0 |
| 2024-11-04 | $2.80 | $2.80 | 250 |
| 2024-11-01 | $2.80 | $2.80 | 125 |
| 2024-10-31 | $3.28 | $3.28 | 0 |
| 2024-10-30 | $3.28 | $3.28 | 0 |
| 2024-10-29 | $3.28 | $3.28 | 0 |
| 2024-10-28 | $3.28 | $3.28 | 0 |
| 2024-10-25 | $3.28 | $3.28 | 255 |
| 2024-10-24 | $3.20 | $3.20 | 2,000 |
| 2024-10-23 | $3.20 | $3.20 | 2,195 |
| 2024-10-22 | $2.80 | $2.80 | 0 |
| 2024-10-21 | $2.80 | $2.80 | 3,828 |
| 2024-10-18 | $4.80 | $4.80 | 187 |
| 2024-10-17 | $2.89 | $2.89 | 0 |
| 2024-10-16 | $2.89 | $2.89 | 2,000 |
| 2024-10-15 | $2.88 | $2.88 | 0 |
| 2024-10-14 | $2.88 | $2.88 | 12 |
| 2024-10-11 | $3.01 | $3.01 | 411 |
| 2024-10-10 | $3.74 | $3.74 | 0 |
| 2024-10-09 | $3.74 | $3.74 | 626 |
| 2024-10-08 | $4.40 | $4.40 | 0 |
| 2024-10-07 | $4.40 | $4.40 | 0 |
| 2024-10-04 | $4.40 | $4.40 | 0 |
| 2024-10-03 | $4.40 | $4.40 | 25 |
| 2024-10-02 | $4.40 | $4.40 | 0 |
| 2024-10-01 | $4.40 | $4.40 | 237 |
| 2024-09-30 | $4.80 | $4.80 | 369 |
| 2024-09-27 | $4.80 | $4.80 | 725 |
| 2024-09-26 | $4.80 | $4.80 | 0 |
| 2024-09-25 | $4.80 | $4.80 | 253 |
| 2024-09-24 | $5.98 | $5.98 | 4,232 |
| 2024-09-23 | $5.98 | $5.98 | 2 |
| 2024-09-20 | $4.80 | $4.80 | 3,717 |
| 2024-09-19 | $4.00 | $4.00 | 625 |
| 2024-09-18 | $4.80 | $4.80 | 0 |
| 2024-09-17 | $4.80 | $4.80 | 485 |
| 2024-09-16 | $6.00 | $6.00 | 0 |
| 2024-09-13 | $6.00 | $6.00 | 1,005 |
| 2024-09-12 | $8.00 | $8.00 | 8 |
| 2024-09-11 | $8.40 | $8.40 | 3 |
| 2024-09-10 | $7.20 | $7.20 | 0 |
| 2024-09-09 | $7.20 | $7.20 | 872 |
| 2024-09-06 | $8.00 | $8.00 | 0 |
| 2024-09-05 | $8.00 | $8.00 | 0 |
| 2024-09-04 | $8.00 | $8.00 | 0 |
| 2024-09-03 | $8.00 | $8.00 | 546 |
| 2024-08-30 | $8.20 | $8.20 | 932 |
| 2024-08-29 | $6.00 | $6.00 | 1,467 |
| 2024-08-28 | $6.20 | $6.20 | 2,500 |
| 2024-08-27 | $7.20 | $7.20 | 2,750 |
| 2024-08-26 | $8.00 | $8.00 | 3,233 |
| 2024-08-23 | $7.20 | $7.20 | 0 |
| 2024-08-22 | $7.20 | $7.20 | 600 |
| 2024-08-21 | $8.00 | $8.00 | 0 |
| 2024-08-20 | $8.00 | $8.00 | 0 |
| 2024-08-19 | $8.00 | $8.00 | 0 |
| 2024-08-16 | $8.00 | $8.00 | 0 |
| 2024-08-15 | $8.00 | $8.00 | 0 |
| 2024-08-14 | $8.00 | $8.00 | 0 |
| 2024-08-13 | $8.00 | $8.00 | 0 |
| 2024-08-12 | $8.00 | $8.00 | 0 |
| 2024-08-09 | $8.00 | $8.00 | 0 |
| 2024-08-08 | $8.00 | $8.00 | 0 |
| 2024-08-07 | $8.00 | $8.00 | 1,002 |
| 2024-08-06 | $8.40 | $8.40 | 0 |
| 2024-08-05 | $8.40 | $8.40 | 77 |
| 2024-08-02 | $9.60 | $9.60 | 0 |
| 2024-08-01 | $9.60 | $9.60 | 0 |
| 2024-07-31 | $9.60 | $9.60 | 0 |
| 2024-07-30 | $9.60 | $9.60 | 125 |
| 2024-07-29 | $9.60 | $9.60 | 35 |
| 2024-07-26 | $9.60 | $9.60 | 0 |
| 2024-07-25 | $9.60 | $9.60 | 57 |
| 2024-07-24 | $9.04 | $9.04 | 0 |
| 2024-07-23 | $9.04 | $9.04 | 135 |
| 2024-07-22 | $10.00 | $10.00 | 0 |
| 2024-07-19 | $10.00 | $10.00 | 1,768 |
| 2024-07-18 | $9.43 | $9.43 | 10 |
| 2024-07-17 | $10.79 | $10.79 | 0 |
| 2024-07-16 | $10.79 | $10.79 | 0 |
| 2024-07-15 | $10.79 | $10.79 | 21 |
| 2024-07-12 | $10.40 | $10.40 | 948 |
| 2024-07-11 | $9.60 | $9.60 | 0 |
| 2024-07-10 | $9.60 | $9.60 | 250 |
| 2024-07-09 | $10.00 | $10.00 | 0 |
| 2024-07-08 | $10.00 | $10.00 | 4,000 |
| 2024-07-05 | $9.89 | $9.89 | 450 |
| 2024-07-03 | $8.00 | $8.00 | 250 |
| 2024-07-02 | $8.00 | $8.00 | 300 |
| 2024-07-01 | $8.00 | $8.00 | 250 |
| 2024-06-28 | $8.00 | $8.00 | 724 |
| 2024-06-27 | $8.80 | $8.80 | 450 |
| 2024-06-26 | $8.24 | $8.24 | 396 |
| 2024-06-25 | $10.00 | $10.00 | 384 |
| 2024-06-24 | $12.00 | $12.00 | 62 |
| 2024-06-21 | $10.04 | $10.04 | 0 |
| 2024-06-20 | $10.04 | $10.04 | 81 |
| 2024-06-18 | $10.40 | $10.40 | 1,005 |
| 2024-06-17 | $10.85 | $10.85 | 0 |
| 2024-06-14 | $10.85 | $10.85 | 0 |
| 2024-06-13 | $10.85 | $10.85 | 298 |
| 2024-06-12 | $12.05 | $12.05 | 128 |
| 2024-06-11 | $13.20 | $13.20 | 18 |
| 2024-06-10 | $10.04 | $10.04 | 2 |
| 2024-06-07 | $14.20 | $14.20 | 1,095 |
| 2024-06-06 | $11.20 | $11.20 | 0 |
| 2024-06-05 | $11.20 | $11.20 | 62 |
| 2024-06-04 | $11.20 | $11.20 | 0 |
| 2024-06-03 | $11.20 | $11.20 | 290 |
| 2024-05-31 | $11.20 | $11.20 | 0 |
| 2024-05-30 | $11.20 | $11.20 | 15 |
| 2024-05-29 | $11.20 | $11.20 | 49 |
| 2024-05-28 | $14.20 | $14.20 | 52 |
| 2024-05-24 | $13.45 | $13.45 | 1,444 |
| 2024-05-23 | $13.60 | $13.60 | 0 |
| 2024-05-22 | $13.60 | $13.60 | 0 |
| 2024-05-21 | $13.60 | $13.60 | 1,475 |
| 2024-05-20 | $13.40 | $13.40 | 132 |
| 2024-05-17 | $10.00 | $10.00 | 1,402 |
| 2024-05-16 | $10.80 | $10.80 | 95 |
| 2024-05-15 | $16.80 | $16.80 | 0 |
| 2024-05-14 | $16.80 | $16.80 | 0 |
| 2024-05-13 | $16.80 | $16.80 | 1,035 |
| 2024-05-10 | $16.79 | $16.79 | 2 |
| 2024-05-09 | $16.79 | $16.79 | 130 |
| 2024-05-08 | $16.79 | $16.79 | 2 |
| 2024-05-07 | $15.19 | $15.19 | 0 |
| 2024-05-06 | $15.19 | $15.19 | 30 |
| 2024-05-03 | $11.99 | $11.99 | 380 |
| 2024-05-02 | $11.60 | $11.60 | 2,405 |
| 2024-05-01 | $14.00 | $14.00 | 62 |
| 2024-04-30 | $14.00 | $14.00 | 2 |
| 2024-04-29 | $11.60 | $11.60 | 0 |
| 2024-04-26 | $11.60 | $11.60 | 0 |
| 2024-04-25 | $11.60 | $11.60 | 2,888 |
| 2024-04-24 | $8.00 | $8.00 | 0 |
| 2024-04-23 | $8.00 | $8.00 | 3,112 |
| 2024-04-22 | $7.20 | $7.20 | 0 |
| 2024-04-19 | $7.20 | $7.20 | 0 |
| 2024-04-18 | $7.20 | $7.20 | 895 |
| 2024-04-17 | $11.20 | $11.20 | 179 |
| 2024-04-16 | $6.68 | $6.68 | 466 |
| 2024-04-15 | $7.44 | $7.44 | 112 |
| 2024-04-12 | $7.44 | $7.44 | 331 |
| 2024-04-11 | $6.40 | $6.40 | 287 |
| 2024-04-10 | $9.20 | $9.20 | 852 |
| 2024-04-09 | $11.60 | $11.60 | 62 |
| 2024-04-08 | $6.80 | $6.80 | 98 |
| 2024-04-05 | $11.60 | $11.60 | 330 |
| 2024-04-04 | $9.20 | $9.20 | 25 |
| 2024-04-03 | $9.12 | $9.12 | 450 |
| 2024-04-02 | $8.32 | $8.32 | 0 |
| 2024-04-01 | $8.32 | $8.32 | 65 |
| 2024-03-28 | $6.00 | $6.00 | 250 |
| 2024-03-27 | $6.00 | $6.00 | 25 |
| 2024-03-26 | $6.40 | $6.40 | 308 |
| 2024-03-25 | $6.70 | $6.70 | 318 |
| 2024-03-22 | $9.96 | $9.96 | 69 |
| 2024-03-21 | $7.60 | $7.60 | 0 |
| 2024-03-20 | $7.60 | $7.60 | 101 |
| 2024-03-19 | $8.00 | $8.00 | 145 |
| 2024-03-18 | $8.00 | $8.00 | 250 |
| 2024-03-15 | $8.40 | $8.40 | 889 |
| 2024-03-14 | $11.80 | $11.80 | 48 |
| 2024-03-13 | $10.00 | $10.00 | 0 |
| 2024-03-12 | $10.00 | $10.00 | 0 |
| 2024-03-11 | $10.00 | $10.00 | 25 |
| 2024-03-08 | $12.00 | $12.00 | 0 |
| 2024-03-07 | $12.00 | $12.00 | 716 |
| 2024-03-06 | $7.40 | $7.40 | 1,973 |
| 2024-03-05 | $9.28 | $9.28 | 4,293 |
| 2024-03-04 | $18.00 | $18.00 | 177 |
| 2024-03-01 | $18.00 | $18.00 | 205 |
| 2024-02-29 | $18.00 | $18.00 | 588 |
| 2024-02-28 | $15.52 | $15.52 | 87 |
| 2024-02-27 | $20.00 | $20.00 | 75 |
| 2024-02-26 | $13.60 | $13.60 | 62 |
| 2024-02-23 | $13.60 | $13.60 | 235 |
| 2024-02-22 | $16.00 | $16.00 | 50 |
| 2024-02-21 | $14.80 | $14.80 | 245 |
| 2024-02-20 | $17.04 | $17.04 | 125 |
| 2024-02-16 | $16.00 | $16.00 | 212 |
| 2024-02-15 | $20.00 | $20.00 | 21 |
| 2024-02-14 | $20.00 | $20.00 | 17 |
| 2024-02-13 | $19.60 | $19.60 | 227 |
| 2024-02-12 | $19.20 | $19.20 | 552 |
| 2024-02-09 | $16.80 | $16.80 | 354 |
| 2024-02-08 | $18.60 | $18.60 | 250 |
| 2024-02-07 | $20.40 | $20.40 | 100 |
| 2024-02-06 | $17.60 | $17.60 | 175 |
| 2024-02-05 | $17.60 | $17.60 | 549 |
| 2024-02-02 | $20.40 | $20.40 | 162 |
| 2024-02-01 | $16.80 | $16.80 | 159 |
| 2024-01-31 | $20.00 | $20.00 | 164 |
| 2024-01-30 | $20.00 | $20.00 | 827 |
| 2024-01-29 | $22.00 | $22.00 | 265 |
| 2024-01-26 | $25.20 | $25.20 | 234 |
| 2024-01-25 | $27.58 | $27.58 | 25 |
| 2024-01-24 | $24.00 | $24.00 | 731 |
| 2024-01-23 | $21.69 | $21.69 | 72 |
| 2024-01-22 | $25.20 | $25.20 | 133 |
| 2024-01-19 | $24.24 | $24.24 | 112 |
| 2024-01-18 | $26.00 | $26.00 | 177 |
| 2024-01-17 | $24.00 | $24.00 | 238 |
| 2024-01-16 | $28.00 | $28.00 | 85 |
| 2024-01-12 | $30.80 | $30.80 | 12 |
| 2024-01-11 | $38.00 | $38.00 | 155 |
| 2024-01-10 | $37.60 | $37.60 | 158 |
| 2024-01-09 | $38.00 | $38.00 | 37 |
| 2024-01-08 | $35.60 | $35.60 | 35 |
| 2024-01-05 | $36.44 | $36.44 | 40 |
| 2024-01-04 | $36.40 | $36.40 | 311 |
| 2024-01-03 | $38.00 | $38.00 | 130 |
| 2024-01-02 | $36.80 | $36.80 | 85 |