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
- 2022-12-20 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 | $3.05 | $3.05 | 77,864 |
| 2024-12-30 | $3.12 | $3.12 | 78,407 |
| 2024-12-27 | $3.15 | $3.15 | 164,448 |
| 2024-12-26 | $3.32 | $3.32 | 169,436 |
| 2024-12-24 | $3.16 | $3.16 | 44,788 |
| 2024-12-23 | $3.10 | $3.10 | 325,293 |
| 2024-12-20 | $2.61 | $2.61 | 58,914 |
| 2024-12-19 | $2.57 | $2.57 | 51,919 |
| 2024-12-18 | $2.61 | $2.61 | 27,820 |
| 2024-12-17 | $2.76 | $2.76 | 45,666 |
| 2024-12-16 | $2.70 | $2.70 | 21,602 |
| 2024-12-13 | $2.54 | $2.54 | 32,455 |
| 2024-12-12 | $2.58 | $2.58 | 109,309 |
| 2024-12-11 | $3.02 | $3.02 | 60,116 |
| 2024-12-10 | $2.99 | $2.99 | 78,138 |
| 2024-12-09 | $3.03 | $3.03 | 42,343 |
| 2024-12-06 | $2.87 | $2.87 | 111,428 |
| 2024-12-05 | $3.09 | $3.09 | 1,589,877 |
| 2024-12-04 | $2.77 | $2.77 | 38,571 |
| 2024-12-03 | $2.80 | $2.80 | 239,043 |
| 2024-12-02 | $3.05 | $3.05 | 132,573 |
| 2024-11-29 | $3.11 | $3.11 | 64,528 |
| 2024-11-27 | $2.95 | $2.95 | 184,359 |
| 2024-11-26 | $2.80 | $2.80 | 202,989 |
| 2024-11-25 | $2.96 | $2.96 | 90,326 |
| 2024-11-22 | $2.63 | $2.63 | 81,845 |
| 2024-11-21 | $2.42 | $2.42 | 193,115 |
| 2024-11-20 | $2.41 | $2.41 | 46,743 |
| 2024-11-19 | $2.49 | $2.49 | 69,885 |
| 2024-11-18 | $2.31 | $2.31 | 26,403 |
| 2024-11-15 | $2.43 | $2.43 | 90,641 |
| 2024-11-14 | $2.52 | $2.52 | 38,223 |
| 2024-11-13 | $2.64 | $2.64 | 107,118 |
| 2024-11-12 | $2.95 | $2.95 | 124,462 |
| 2024-11-11 | $3.21 | $3.21 | 330,963 |
| 2024-11-08 | $3.29 | $3.29 | 1,113,937 |
| 2024-11-07 | $2.50 | $2.50 | 155,042 |
| 2024-11-06 | $2.54 | $2.54 | 87,604 |
| 2024-11-05 | $2.55 | $2.55 | 88,895 |
| 2024-11-04 | $2.72 | $2.72 | 66,811 |
| 2024-11-01 | $3.11 | $3.11 | 20,141 |
| 2024-10-31 | $3.10 | $3.10 | 62,641 |
| 2024-10-30 | $3.27 | $3.27 | 8,900 |
| 2024-10-29 | $3.30 | $3.30 | 18,600 |
| 2024-10-28 | $3.34 | $3.34 | 22,087 |
| 2024-10-25 | $3.29 | $3.29 | 41,803 |
| 2024-10-24 | $3.41 | $3.41 | 38,317 |
| 2024-10-23 | $3.58 | $3.58 | 43,619 |
| 2024-10-22 | $3.81 | $3.81 | 87,573 |
| 2024-10-21 | $3.92 | $3.92 | 95,749 |
| 2024-10-18 | $3.96 | $3.96 | 112,257 |
| 2024-10-17 | $3.62 | $3.62 | 284,812 |
| 2024-10-16 | $3.66 | $3.66 | 716,691 |
| 2024-10-15 | $3.44 | $3.44 | 3,705,150 |
| 2024-10-14 | $3.27 | $3.27 | 26,154 |
| 2024-10-11 | $3.34 | $3.34 | 11,510 |
| 2024-10-10 | $3.22 | $3.22 | 11,396 |
| 2024-10-09 | $3.27 | $3.27 | 18,066 |
| 2024-10-08 | $3.27 | $3.27 | 7,226 |
| 2024-10-07 | $3.23 | $3.23 | 33,532 |
| 2024-10-04 | $3.36 | $3.36 | 53,551 |
| 2024-10-03 | $3.15 | $3.15 | 32,172 |
| 2024-10-02 | $3.44 | $3.44 | 17,797 |
| 2024-10-01 | $3.53 | $3.53 | 23,479 |
| 2024-09-30 | $3.78 | $3.78 | 19,078 |
| 2024-09-27 | $3.92 | $3.92 | 64,027 |
| 2024-09-26 | $4.06 | $4.06 | 135,956 |
| 2024-09-25 | $3.61 | $3.61 | 210,703 |
| 2024-09-24 | $3.62 | $3.62 | 932,738 |
| 2024-09-23 | $3.29 | $3.29 | 31,172 |
| 2024-09-20 | $3.32 | $3.32 | 267,471 |
| 2024-09-19 | $3.40 | $3.40 | 50,991 |
| 2024-09-18 | $3.12 | $3.12 | 12,254 |
| 2024-09-17 | $3.25 | $3.25 | 15,121 |
| 2024-09-16 | $3.42 | $3.42 | 73,045 |
| 2024-09-13 | $3.23 | $3.23 | 139,034 |
| 2024-09-12 | $3.02 | $3.02 | 42,060 |
| 2024-09-11 | $3.20 | $3.20 | 15,053 |
| 2024-09-10 | $3.26 | $3.26 | 12,622 |
| 2024-09-09 | $3.22 | $3.22 | 30,342 |
| 2024-09-06 | $4.10 | $4.10 | 136,228 |
| 2024-09-05 | $3.24 | $3.24 | 8,813 |
| 2024-09-04 | $3.34 | $3.34 | 5,492 |
| 2024-09-03 | $3.32 | $3.32 | 13,976 |
| 2024-08-30 | $3.36 | $3.36 | 3,779 |
| 2024-08-29 | $3.40 | $3.40 | 11,203 |
| 2024-08-28 | $3.49 | $3.49 | 7,656 |
| 2024-08-27 | $3.69 | $3.69 | 16,256 |
| 2024-08-26 | $3.81 | $3.81 | 50,200 |
| 2024-08-23 | $4.16 | $4.16 | 175,484 |
| 2024-08-22 | $3.36 | $3.36 | 51,271 |
| 2024-08-21 | $3.47 | $3.47 | 492,933 |
| 2024-08-20 | $3.41 | $3.41 | 19,836 |
| 2024-08-19 | $3.29 | $3.29 | 28,437 |
| 2024-08-16 | $3.20 | $3.20 | 13,459 |
| 2024-08-15 | $3.36 | $3.36 | 17,101 |
| 2024-08-14 | $3.49 | $3.49 | 5,763 |
| 2024-08-13 | $3.61 | $3.61 | 8,976 |
| 2024-08-12 | $3.73 | $3.73 | 13,289 |
| 2024-08-09 | $3.79 | $3.79 | 23,047 |
| 2024-08-08 | $4.13 | $4.13 | 24,631 |
| 2024-08-07 | $4.55 | $4.55 | 44,175 |
| 2024-08-06 | $4.86 | $4.86 | 43,911 |
| 2024-08-05 | $5.28 | $5.28 | 34,141 |
| 2024-08-02 | $5.84 | $5.84 | 41,502 |
| 2024-08-01 | $6.19 | $6.19 | 132,979 |
| 2024-07-31 | $6.81 | $6.81 | 382,581 |
| 2024-07-30 | $7.17 | $7.17 | 651,250 |
| 2024-07-29 | $7.19 | $7.19 | 24,377,599 |
| 2024-07-26 | $3.23 | $3.23 | 6,401 |
| 2024-07-25 | $3.16 | $3.16 | 11,302 |
| 2024-07-24 | $3.40 | $3.40 | 9,240 |
| 2024-07-23 | $3.52 | $3.52 | 7,698 |
| 2024-07-22 | $3.56 | $3.56 | 4,024 |
| 2024-07-19 | $3.66 | $3.66 | 2,366 |
| 2024-07-18 | $3.68 | $3.68 | 1,688 |
| 2024-07-17 | $3.68 | $3.68 | 1,665 |
| 2024-07-16 | $3.67 | $3.67 | 3,509 |
| 2024-07-15 | $3.64 | $3.64 | 2,939 |
| 2024-07-12 | $3.68 | $3.68 | 13,232 |
| 2024-07-11 | $4.25 | $4.25 | 54,425 |
| 2024-07-10 | $4.05 | $4.05 | 7,662 |
| 2024-07-09 | $3.44 | $3.44 | 3,115 |
| 2024-07-08 | $3.48 | $3.48 | 2,782 |
| 2024-07-05 | $3.68 | $3.68 | 4,204 |
| 2024-07-03 | $3.54 | $3.54 | 3,333 |
| 2024-07-02 | $3.66 | $3.66 | 1,573 |
| 2024-07-01 | $3.60 | $3.60 | 430 |
| 2024-06-28 | $3.60 | $3.60 | 5,428 |
| 2024-06-27 | $3.60 | $3.60 | 4,425 |
| 2024-06-26 | $3.77 | $3.77 | 10,275 |
| 2024-06-25 | $4.05 | $4.05 | 22,559 |
| 2024-06-24 | $5.06 | $5.06 | 55,117 |
| 2024-06-21 | $4.56 | $4.56 | 4,953 |
| 2024-06-20 | $5.15 | $5.15 | 936 |
| 2024-06-18 | $5.10 | $5.10 | 1,353 |
| 2024-06-17 | $5.14 | $5.14 | 2,005 |
| 2024-06-14 | $5.44 | $5.44 | 1,082 |
| 2024-06-13 | $5.36 | $5.36 | 804 |
| 2024-06-12 | $5.27 | $5.27 | 1,040 |
| 2024-06-11 | $5.22 | $5.22 | 652 |
| 2024-06-10 | $5.20 | $5.20 | 1,275 |
| 2024-06-07 | $5.24 | $5.24 | 398 |
| 2024-06-06 | $5.18 | $5.18 | 1,046 |
| 2024-06-05 | $5.20 | $5.20 | 2,840 |
| 2024-06-04 | $5.44 | $5.44 | 388 |
| 2024-06-03 | $5.24 | $5.24 | 1,084 |
| 2024-05-31 | $5.14 | $5.14 | 2,780 |
| 2024-05-30 | $5.00 | $5.00 | 209 |
| 2024-05-29 | $5.00 | $5.00 | 350 |
| 2024-05-28 | $4.97 | $4.97 | 1,449 |
| 2024-05-24 | $5.19 | $5.19 | 5,585 |
| 2024-05-23 | $5.24 | $5.24 | 948 |
| 2024-05-22 | $5.17 | $5.17 | 14,029 |
| 2024-05-21 | $5.83 | $5.83 | 27,288 |
| 2024-05-20 | $6.04 | $6.04 | 3,527 |
| 2024-05-17 | $6.01 | $6.01 | 7,036 |
| 2024-05-16 | $6.10 | $6.10 | 2,190 |
| 2024-05-15 | $6.11 | $6.11 | 1,983 |
| 2024-05-14 | $6.00 | $6.00 | 3,063 |
| 2024-05-13 | $5.86 | $5.86 | 790 |
| 2024-05-10 | $5.86 | $5.86 | 1,998 |
| 2024-05-09 | $6.00 | $6.00 | 1,851 |
| 2024-05-08 | $5.91 | $5.91 | 686 |
| 2024-05-07 | $5.80 | $5.80 | 2,592 |
| 2024-05-06 | $5.94 | $5.94 | 2,953 |
| 2024-05-03 | $5.95 | $5.95 | 1,881 |
| 2024-05-02 | $6.00 | $6.00 | 7,250 |
| 2024-05-01 | $5.82 | $5.82 | 3,187 |
| 2024-04-30 | $5.82 | $5.82 | 1,096 |
| 2024-04-29 | $5.80 | $5.80 | 508 |
| 2024-04-26 | $5.69 | $5.69 | 542 |
| 2024-04-25 | $5.67 | $5.67 | 581 |
| 2024-04-24 | $5.70 | $5.70 | 852 |
| 2024-04-23 | $5.73 | $5.73 | 1,265 |
| 2024-04-22 | $5.76 | $5.76 | 2,453 |
| 2024-04-19 | $5.74 | $5.74 | 799 |
| 2024-04-18 | $5.71 | $5.71 | 2,336 |
| 2024-04-17 | $5.99 | $5.99 | 3,258 |
| 2024-04-16 | $6.09 | $6.09 | 1,619 |
| 2024-04-15 | $5.80 | $5.80 | 1,885 |
| 2024-04-12 | $5.56 | $5.56 | 9,341 |
| 2024-04-11 | $5.90 | $5.90 | 5,005 |
| 2024-04-10 | $5.84 | $5.84 | 3,509 |
| 2024-04-09 | $5.84 | $5.84 | 16,750 |
| 2024-04-08 | $5.64 | $5.64 | 1,280 |
| 2024-04-05 | $5.64 | $5.64 | 5,120 |
| 2024-04-04 | $5.42 | $5.42 | 8,924 |
| 2024-04-03 | $5.52 | $5.52 | 5,768 |
| 2024-04-02 | $5.60 | $5.60 | 1,000 |
| 2024-04-01 | $5.48 | $5.48 | 1,723 |
| 2024-03-28 | $5.48 | $5.48 | 2,477 |
| 2024-03-27 | $5.76 | $5.76 | 2,550 |
| 2024-03-26 | $5.99 | $5.99 | 3,532 |
| 2024-03-25 | $5.85 | $5.85 | 6,467 |
| 2024-03-22 | $6.16 | $6.16 | 1,545 |
| 2024-03-21 | $6.20 | $6.20 | 4,183 |
| 2024-03-20 | $6.40 | $6.40 | 7,622 |
| 2024-03-19 | $5.96 | $5.96 | 7,660 |
| 2024-03-18 | $6.16 | $6.16 | 7,532 |
| 2024-03-15 | $6.24 | $6.24 | 5,703 |
| 2024-03-14 | $6.16 | $6.16 | 6,741 |
| 2024-03-13 | $5.94 | $5.94 | 12,504 |
| 2024-03-12 | $5.64 | $5.64 | 7,201 |
| 2024-03-11 | $5.83 | $5.83 | 18,503 |
| 2024-03-08 | $5.43 | $5.43 | 6,909 |
| 2024-03-07 | $5.48 | $5.48 | 13,632 |
| 2024-03-06 | $5.39 | $5.39 | 23,636 |
| 2024-03-05 | $6.46 | $6.46 | 148,200 |
| 2024-03-04 | $8.24 | $8.24 | 67,729 |
| 2024-03-01 | $8.40 | $8.40 | 107 |
| 2024-02-29 | $8.32 | $8.32 | 1,590 |
| 2024-02-28 | $8.24 | $8.24 | 1,436 |
| 2024-02-27 | $8.36 | $8.36 | 2,137 |
| 2024-02-26 | $8.08 | $8.08 | 1,524 |
| 2024-02-23 | $8.08 | $8.08 | 3,002 |
| 2024-02-22 | $8.00 | $8.00 | 9,281 |
| 2024-02-21 | $8.08 | $8.08 | 1,156 |
| 2024-02-20 | $8.00 | $8.00 | 1,640 |
| 2024-02-16 | $8.00 | $8.00 | 1,799 |
| 2024-02-15 | $8.00 | $8.00 | 748 |
| 2024-02-14 | $8.00 | $8.00 | 927 |
| 2024-02-13 | $7.92 | $7.92 | 1,048 |
| 2024-02-12 | $7.92 | $7.92 | 2,786 |
| 2024-02-09 | $8.00 | $8.00 | 0 |
| 2024-02-08 | $8.00 | $8.00 | 1,372 |
| 2024-02-07 | $8.00 | $8.00 | 1,649 |
| 2024-02-06 | $7.68 | $7.68 | 1,232 |
| 2024-02-05 | $7.76 | $7.76 | 2,028 |
| 2024-02-02 | $8.40 | $8.40 | 976 |
| 2024-02-01 | $8.16 | $8.16 | 2,605 |
| 2024-01-31 | $8.00 | $8.00 | 2,470 |
| 2024-01-30 | $8.17 | $8.17 | 3,391 |
| 2024-01-29 | $8.24 | $8.24 | 997 |
| 2024-01-26 | $8.16 | $8.16 | 1,017 |
| 2024-01-25 | $8.16 | $8.16 | 3,300 |
| 2024-01-24 | $8.16 | $8.16 | 1,909 |
| 2024-01-23 | $7.68 | $7.68 | 661 |
| 2024-01-22 | $7.68 | $7.68 | 1,309 |
| 2024-01-19 | $7.68 | $7.68 | 3,224 |
| 2024-01-18 | $7.76 | $7.76 | 1,726 |
| 2024-01-17 | $8.48 | $8.48 | 1,351 |
| 2024-01-16 | $8.24 | $8.24 | 567 |
| 2024-01-12 | $8.48 | $8.48 | 242 |
| 2024-01-11 | $8.24 | $8.24 | 487 |
| 2024-01-10 | $8.16 | $8.16 | 2,809 |
| 2024-01-09 | $8.24 | $8.24 | 1,018 |
| 2024-01-08 | $8.00 | $8.00 | 721 |
| 2024-01-05 | $8.16 | $8.16 | 2,349 |
| 2024-01-04 | $8.72 | $8.72 | 5,707 |
| 2024-01-03 | $7.90 | $7.90 | 887 |
| 2024-01-02 | $7.53 | $7.53 | 565 |