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
- 2023-06-16 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 | $0.26 | $0.26 | 2,614 |
| 2024-12-30 | $0.26 | $0.26 | 1,010 |
| 2024-12-27 | $0.25 | $0.25 | 3,770 |
| 2024-12-26 | $0.26 | $0.26 | 5,921 |
| 2024-12-24 | $0.25 | $0.25 | 14,809 |
| 2024-12-23 | $0.25 | $0.25 | 1,545 |
| 2024-12-20 | $0.25 | $0.25 | 7,496 |
| 2024-12-19 | $0.24 | $0.24 | 4,378 |
| 2024-12-18 | $0.21 | $0.21 | 4,237 |
| 2024-12-17 | $0.23 | $0.23 | 8,038 |
| 2024-12-16 | $0.23 | $0.23 | 5,060 |
| 2024-12-13 | $0.28 | $0.28 | 6,137 |
| 2024-12-12 | $0.29 | $0.29 | 1,575 |
| 2024-12-11 | $0.24 | $0.24 | 18,605 |
| 2024-12-10 | $0.28 | $0.28 | 6,390 |
| 2024-12-09 | $0.33 | $0.33 | 1,990 |
| 2024-12-06 | $0.34 | $0.34 | 3,473 |
| 2024-12-05 | $0.30 | $0.30 | 4,079 |
| 2024-12-04 | $0.35 | $0.35 | 8,801 |
| 2024-12-03 | $0.40 | $0.40 | 12,546 |
| 2024-12-02 | $0.29 | $0.29 | 6,956 |
| 2024-11-29 | $0.35 | $0.35 | 1,511 |
| 2024-11-27 | $0.35 | $0.35 | 150 |
| 2024-11-26 | $0.37 | $0.37 | 3,280 |
| 2024-11-25 | $0.39 | $0.39 | 15,118 |
| 2024-11-22 | $0.39 | $0.39 | 14,914 |
| 2024-11-21 | $0.38 | $0.38 | 12,070 |
| 2024-11-20 | $0.36 | $0.36 | 17,486 |
| 2024-11-19 | $0.44 | $0.44 | 13,104 |
| 2024-11-18 | $0.47 | $0.47 | 13,782 |
| 2024-11-15 | $0.50 | $0.50 | 12,072 |
| 2024-11-14 | $0.49 | $0.49 | 18,210 |
| 2024-11-13 | $0.47 | $0.47 | 2,828 |
| 2024-11-12 | $0.50 | $0.50 | 529 |
| 2024-11-11 | $0.51 | $0.51 | 2,174 |
| 2024-11-08 | $0.55 | $0.55 | 15,836 |
| 2024-11-07 | $0.50 | $0.50 | 913 |
| 2024-11-06 | $0.46 | $0.46 | 4,015 |
| 2024-11-05 | $0.61 | $0.61 | 7,030 |
| 2024-11-04 | $0.54 | $0.54 | 264 |
| 2024-11-01 | $0.50 | $0.50 | 1,697 |
| 2024-10-31 | $0.58 | $0.58 | 842 |
| 2024-10-30 | $0.59 | $0.59 | 2,827 |
| 2024-10-29 | $0.50 | $0.50 | 2,204 |
| 2024-10-28 | $0.51 | $0.51 | 2,848 |
| 2024-10-25 | $0.56 | $0.56 | 12,288 |
| 2024-10-24 | $0.42 | $0.42 | 15,960 |
| 2024-10-23 | $0.35 | $0.35 | 29,152 |
| 2024-10-22 | $0.57 | $0.57 | 4,609 |
| 2024-10-21 | $0.57 | $0.57 | 19,804 |
| 2024-10-18 | $0.71 | $0.71 | 70 |
| 2024-10-17 | $0.62 | $0.62 | 1,746 |
| 2024-10-16 | $0.72 | $0.72 | 10,767 |
| 2024-10-15 | $0.73 | $0.73 | 12,387 |
| 2024-10-14 | $1.15 | $1.15 | 977 |
| 2024-10-11 | $0.77 | $0.77 | 2,372 |
| 2024-10-10 | $0.90 | $0.90 | 1,145 |
| 2024-10-09 | $0.88 | $0.88 | 1,124 |
| 2024-10-08 | $0.85 | $0.85 | 598 |
| 2024-10-07 | $0.89 | $0.89 | 3,349 |
| 2024-10-04 | $0.92 | $0.92 | 669 |
| 2024-10-03 | $0.85 | $0.85 | 579 |
| 2024-10-02 | $0.97 | $0.97 | 1,436 |
| 2024-10-01 | $0.93 | $0.93 | 1,347 |
| 2024-09-30 | $1.05 | $1.05 | 777 |
| 2024-09-27 | $0.95 | $0.95 | 2,356 |
| 2024-09-26 | $0.99 | $0.99 | 1,415 |
| 2024-09-25 | $0.99 | $0.99 | 1,350 |
| 2024-09-24 | $0.95 | $0.95 | 1,803 |
| 2024-09-23 | $1.02 | $1.02 | 309 |
| 2024-09-20 | $1.00 | $1.00 | 248 |
| 2024-09-19 | $1.20 | $1.20 | 3,054 |
| 2024-09-18 | $0.70 | $0.70 | 7,759 |
| 2024-09-17 | $1.14 | $1.14 | 2,692 |
| 2024-09-16 | $1.22 | $1.22 | 4,748 |
| 2024-09-13 | $1.24 | $1.24 | 2,463 |
| 2024-09-12 | $1.12 | $1.12 | 1,613 |
| 2024-09-11 | $1.15 | $1.15 | 0 |
| 2024-09-10 | $1.15 | $1.15 | 2,340 |
| 2024-09-09 | $1.19 | $1.19 | 1,600 |
| 2024-09-06 | $1.28 | $1.28 | 117 |
| 2024-09-05 | $1.20 | $1.20 | 605 |
| 2024-09-04 | $1.06 | $1.06 | 4,140 |
| 2024-09-03 | $1.18 | $1.18 | 1,520 |
| 2024-08-30 | $1.34 | $1.34 | 3,202 |
| 2024-08-29 | $1.15 | $1.15 | 7,440 |
| 2024-08-28 | $1.20 | $1.20 | 9,646 |
| 2024-08-27 | $1.18 | $1.18 | 987 |
| 2024-08-26 | $1.20 | $1.20 | 2,479 |
| 2024-08-23 | $1.30 | $1.30 | 5,818 |
| 2024-08-22 | $1.35 | $1.35 | 570 |
| 2024-08-21 | $1.33 | $1.33 | 2,133 |
| 2024-08-20 | $1.38 | $1.38 | 1,668 |
| 2024-08-19 | $1.46 | $1.46 | 496 |
| 2024-08-16 | $1.45 | $1.45 | 838 |
| 2024-08-15 | $1.50 | $1.50 | 672 |
| 2024-08-14 | $1.36 | $1.36 | 805 |
| 2024-08-13 | $1.44 | $1.44 | 1,213 |
| 2024-08-12 | $1.53 | $1.53 | 633 |
| 2024-08-09 | $1.65 | $1.65 | 659 |
| 2024-08-08 | $1.65 | $1.65 | 761 |
| 2024-08-07 | $1.60 | $1.60 | 5,648 |
| 2024-08-06 | $1.68 | $1.68 | 5,891 |
| 2024-08-05 | $1.52 | $1.52 | 585 |
| 2024-08-02 | $1.60 | $1.60 | 3,247 |
| 2024-08-01 | $1.68 | $1.68 | 2,837 |
| 2024-07-31 | $1.50 | $1.50 | 636 |
| 2024-07-30 | $1.41 | $1.41 | 8,329 |
| 2024-07-29 | $1.80 | $1.80 | 1,551 |
| 2024-07-26 | $1.59 | $1.59 | 450 |
| 2024-07-25 | $1.85 | $1.85 | 2,418 |
| 2024-07-24 | $1.57 | $1.57 | 7,561 |
| 2024-07-23 | $1.66 | $1.66 | 3,850 |
| 2024-07-22 | $1.85 | $1.85 | 4,030 |
| 2024-07-19 | $1.77 | $1.77 | 2,507 |
| 2024-07-18 | $1.76 | $1.76 | 3,136 |
| 2024-07-17 | $1.65 | $1.65 | 500 |
| 2024-07-16 | $1.77 | $1.77 | 1,182 |
| 2024-07-15 | $1.75 | $1.75 | 6,261 |
| 2024-07-12 | $1.95 | $1.95 | 767 |
| 2024-07-11 | $1.75 | $1.75 | 1,000 |
| 2024-07-10 | $1.95 | $1.95 | 1,216 |
| 2024-07-09 | $1.95 | $1.95 | 949 |
| 2024-07-08 | $1.90 | $1.90 | 843 |
| 2024-07-05 | $1.94 | $1.94 | 5,829 |
| 2024-07-03 | $1.83 | $1.83 | 201 |
| 2024-07-02 | $1.80 | $1.80 | 2,719 |
| 2024-07-01 | $2.10 | $2.10 | 666 |
| 2024-06-28 | $1.96 | $1.96 | 549 |
| 2024-06-27 | $1.90 | $1.90 | 7,082 |
| 2024-06-26 | $1.92 | $1.92 | 743 |
| 2024-06-25 | $1.95 | $1.95 | 661 |
| 2024-06-24 | $2.30 | $2.30 | 2,118 |
| 2024-06-21 | $2.22 | $2.22 | 4,809 |
| 2024-06-20 | $2.02 | $2.02 | 3,075 |
| 2024-06-18 | $1.98 | $1.98 | 3,098 |
| 2024-06-17 | $2.44 | $2.44 | 1,077 |
| 2024-06-14 | $2.40 | $2.40 | 1,773 |
| 2024-06-13 | $2.55 | $2.55 | 3,880 |
| 2024-06-12 | $2.75 | $2.75 | 7,870 |
| 2024-06-11 | $2.43 | $2.43 | 5,616 |
| 2024-06-10 | $2.21 | $2.21 | 6,552 |
| 2024-06-07 | $1.78 | $1.78 | 12,366 |
| 2024-06-06 | $2.44 | $2.44 | 8,838 |
| 2024-06-05 | $2.64 | $2.64 | 5,502 |
| 2024-06-04 | $2.55 | $2.55 | 1,904 |
| 2024-06-03 | $3.13 | $3.13 | 1,772 |
| 2024-05-31 | $3.42 | $3.42 | 1,257 |
| 2024-05-30 | $3.49 | $3.49 | 2,209 |
| 2024-05-29 | $3.25 | $3.25 | 581 |
| 2024-05-28 | $3.27 | $3.27 | 2,759 |
| 2024-05-24 | $3.66 | $3.66 | 3,544 |
| 2024-05-23 | $3.43 | $3.43 | 965 |
| 2024-05-22 | $3.47 | $3.47 | 2,278 |
| 2024-05-21 | $3.45 | $3.45 | 2,316 |
| 2024-05-20 | $3.80 | $3.80 | 1,434 |
| 2024-05-17 | $3.78 | $3.78 | 610 |
| 2024-05-16 | $3.85 | $3.85 | 3,134 |
| 2024-05-15 | $3.90 | $3.90 | 918 |
| 2024-05-14 | $3.70 | $3.70 | 1,624 |
| 2024-05-13 | $3.68 | $3.68 | 7,369 |
| 2024-05-10 | $3.85 | $3.85 | 1,712 |
| 2024-05-09 | $3.90 | $3.90 | 1,049 |
| 2024-05-08 | $4.10 | $4.10 | 3,811 |
| 2024-05-07 | $4.00 | $4.00 | 8,760 |
| 2024-05-06 | $4.00 | $4.00 | 3,552 |
| 2024-05-03 | $3.97 | $3.97 | 5,331 |
| 2024-05-02 | $4.00 | $4.00 | 1,850 |
| 2024-05-01 | $3.90 | $3.90 | 13,239 |
| 2024-04-30 | $4.10 | $4.10 | 31,419 |
| 2024-04-29 | $4.40 | $4.40 | 3,667 |
| 2024-04-26 | $4.50 | $4.50 | 2,618 |
| 2024-04-25 | $4.50 | $4.50 | 456 |
| 2024-04-24 | $4.30 | $4.30 | 11,930 |
| 2024-04-23 | $4.44 | $4.44 | 6,742 |
| 2024-04-22 | $4.45 | $4.45 | 3,328 |
| 2024-04-19 | $4.70 | $4.70 | 7,328 |
| 2024-04-18 | $4.68 | $4.68 | 6,638 |
| 2024-04-17 | $4.69 | $4.69 | 7,187 |
| 2024-04-16 | $5.00 | $5.00 | 8,643 |
| 2024-04-15 | $4.80 | $4.80 | 1,893 |
| 2024-04-12 | $4.76 | $4.76 | 5,684 |
| 2024-04-11 | $4.80 | $4.80 | 4,146 |
| 2024-04-10 | $5.00 | $5.00 | 2,610 |
| 2024-04-09 | $5.00 | $5.00 | 1,906 |
| 2024-04-08 | $5.00 | $5.00 | 4,336 |
| 2024-04-05 | $5.10 | $5.10 | 3,315 |
| 2024-04-04 | $5.15 | $5.15 | 26,945 |
| 2024-04-03 | $5.03 | $5.03 | 8,208 |
| 2024-04-02 | $5.30 | $5.30 | 9,770 |
| 2024-04-01 | $4.99 | $4.99 | 18,877 |
| 2024-03-28 | $5.10 | $5.10 | 29,967 |
| 2024-03-27 | $5.20 | $5.20 | 7,832 |
| 2024-03-26 | $5.16 | $5.16 | 16,949 |
| 2024-03-25 | $5.10 | $5.10 | 21,631 |
| 2024-03-22 | $5.18 | $5.18 | 18,537 |
| 2024-03-21 | $5.13 | $5.13 | 17,531 |
| 2024-03-20 | $5.22 | $5.22 | 23,437 |
| 2024-03-19 | $5.00 | $5.00 | 16,971 |
| 2024-03-18 | $5.34 | $5.34 | 14,193 |
| 2024-03-15 | $5.41 | $5.41 | 20,439 |
| 2024-03-14 | $5.40 | $5.40 | 20,210 |
| 2024-03-13 | $5.30 | $5.30 | 22,871 |
| 2024-03-12 | $5.60 | $5.60 | 26,599 |
| 2024-03-11 | $5.26 | $5.26 | 18,403 |
| 2024-03-08 | $5.30 | $5.30 | 9,365 |
| 2024-03-07 | $5.02 | $5.02 | 3,223 |
| 2024-03-06 | $5.10 | $5.10 | 9,797 |
| 2024-03-05 | $5.17 | $5.17 | 7,650 |
| 2024-03-04 | $5.35 | $5.35 | 13,170 |
| 2024-03-01 | $5.50 | $5.50 | 8,432 |
| 2024-02-29 | $5.42 | $5.42 | 6,461 |
| 2024-02-28 | $5.36 | $5.36 | 5,590 |
| 2024-02-27 | $5.48 | $5.48 | 15,883 |
| 2024-02-26 | $5.60 | $5.60 | 16,265 |
| 2024-02-23 | $5.55 | $5.55 | 21,569 |
| 2024-02-22 | $5.64 | $5.64 | 11,900 |
| 2024-02-21 | $5.94 | $5.94 | 14,982 |
| 2024-02-20 | $6.03 | $6.03 | 31,816 |
| 2024-02-16 | $6.00 | $6.00 | 10,744 |
| 2024-02-15 | $5.60 | $5.60 | 10,908 |
| 2024-02-14 | $5.60 | $5.60 | 9,337 |
| 2024-02-13 | $5.69 | $5.69 | 7,040 |
| 2024-02-12 | $5.80 | $5.80 | 6,661 |
| 2024-02-09 | $5.75 | $5.75 | 13,513 |
| 2024-02-08 | $5.75 | $5.75 | 13,566 |
| 2024-02-07 | $5.70 | $5.70 | 12,979 |
| 2024-02-06 | $5.45 | $5.45 | 5,864 |
| 2024-02-05 | $5.60 | $5.60 | 18,002 |
| 2024-02-02 | $5.89 | $5.89 | 20,416 |
| 2024-02-01 | $6.05 | $6.05 | 8,699 |
| 2024-01-31 | $5.60 | $5.60 | 18,688 |
| 2024-01-30 | $5.23 | $5.23 | 11,554 |
| 2024-01-29 | $4.68 | $4.68 | 0 |
| 2024-01-26 | $4.68 | $4.68 | 400 |
| 2024-01-25 | $4.60 | $4.60 | 0 |
| 2024-01-24 | $4.60 | $4.60 | 0 |
| 2024-01-23 | $4.60 | $4.60 | 0 |
| 2024-01-22 | $4.60 | $4.60 | 0 |
| 2024-01-19 | $4.60 | $4.60 | 600 |
| 2024-01-18 | $4.10 | $4.10 | 0 |
| 2024-01-17 | $4.10 | $4.10 | 46 |
| 2024-01-16 | $5.00 | $5.00 | 11 |
| 2024-01-12 | $5.00 | $5.00 | 55 |
| 2024-01-11 | $4.56 | $4.56 | 0 |
| 2024-01-10 | $4.56 | $4.56 | 31 |
| 2024-01-09 | $4.61 | $4.61 | 0 |
| 2024-01-08 | $4.61 | $4.61 | 0 |
| 2024-01-05 | $4.61 | $4.61 | 133 |
| 2024-01-04 | $4.30 | $4.30 | 600 |
| 2024-01-03 | $5.07 | $5.07 | 0 |
| 2024-01-02 | $5.07 | $5.07 | 150 |