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
- 2014-09-26 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 | $3.75 | $3.75 | 0 |
| 2024-12-30 | $3.75 | $3.75 | 0 |
| 2024-12-27 | $3.75 | $3.75 | 0 |
| 2024-12-26 | $3.75 | $3.75 | 404 |
| 2024-12-24 | $3.60 | $3.60 | 212 |
| 2024-12-23 | $10.50 | $10.50 | 0 |
| 2024-12-20 | $10.50 | $10.50 | 112 |
| 2024-12-19 | $8.25 | $8.25 | 0 |
| 2024-12-18 | $8.25 | $8.25 | 6 |
| 2024-12-17 | $10.50 | $10.50 | 0 |
| 2024-12-16 | $10.50 | $10.50 | 0 |
| 2024-12-13 | $10.50 | $10.50 | 0 |
| 2024-12-12 | $10.50 | $10.50 | 0 |
| 2024-12-11 | $10.50 | $10.50 | 0 |
| 2024-12-10 | $10.50 | $10.50 | 0 |
| 2024-12-09 | $10.50 | $10.50 | 122 |
| 2024-12-06 | $8.40 | $8.40 | 0 |
| 2024-12-05 | $8.40 | $8.40 | 0 |
| 2024-12-04 | $8.40 | $8.40 | 0 |
| 2024-12-03 | $8.40 | $8.40 | 0 |
| 2024-12-02 | $8.40 | $8.40 | 0 |
| 2024-11-29 | $8.40 | $8.40 | 0 |
| 2024-11-27 | $8.40 | $8.40 | 0 |
| 2024-11-26 | $8.40 | $8.40 | 0 |
| 2024-11-25 | $8.40 | $8.40 | 0 |
| 2024-11-22 | $8.40 | $8.40 | 53 |
| 2024-11-21 | $9.00 | $9.00 | 87 |
| 2024-11-20 | $9.75 | $9.75 | 28 |
| 2024-11-19 | $13.07 | $13.07 | 103 |
| 2024-11-18 | $14.03 | $14.03 | 219 |
| 2024-11-15 | $17.10 | $17.10 | 918 |
| 2024-11-14 | $17.70 | $17.70 | 0 |
| 2024-11-13 | $17.70 | $17.70 | 319 |
| 2024-11-12 | $15.75 | $15.75 | 109 |
| 2024-11-11 | $14.85 | $14.85 | 0 |
| 2024-11-08 | $14.85 | $14.85 | 33 |
| 2024-11-07 | $13.50 | $13.50 | 387 |
| 2024-11-06 | $13.50 | $13.50 | 26 |
| 2024-11-05 | $15.00 | $15.00 | 1,831 |
| 2024-11-04 | $14.10 | $14.10 | 1,993 |
| 2024-11-01 | $12.75 | $12.75 | 356 |
| 2024-10-31 | $9.00 | $9.00 | 0 |
| 2024-10-30 | $9.00 | $9.00 | 0 |
| 2024-10-29 | $9.00 | $9.00 | 0 |
| 2024-10-28 | $9.00 | $9.00 | 0 |
| 2024-10-25 | $9.00 | $9.00 | 10 |
| 2024-10-24 | $11.70 | $11.70 | 37 |
| 2024-10-23 | $8.84 | $8.84 | 36 |
| 2024-10-22 | $7.50 | $7.50 | 0 |
| 2024-10-21 | $7.50 | $7.50 | 33 |
| 2024-10-18 | $6.00 | $6.00 | 809 |
| 2024-10-17 | $8.62 | $8.62 | 1,415 |
| 2024-10-16 | $7.50 | $7.50 | 383 |
| 2024-10-15 | $11.97 | $11.97 | 33 |
| 2024-10-14 | $12.48 | $12.48 | 0 |
| 2024-10-11 | $12.48 | $12.48 | 0 |
| 2024-10-10 | $12.48 | $12.48 | 0 |
| 2024-10-09 | $12.48 | $12.48 | 0 |
| 2024-10-08 | $12.48 | $12.48 | 6 |
| 2024-10-07 | $11.97 | $11.97 | 0 |
| 2024-10-04 | $11.97 | $11.97 | 0 |
| 2024-10-03 | $11.97 | $11.97 | 0 |
| 2024-10-02 | $11.97 | $11.97 | 161 |
| 2024-10-01 | $9.30 | $9.30 | 0 |
| 2024-09-30 | $9.30 | $9.30 | 0 |
| 2024-09-27 | $9.30 | $9.30 | 0 |
| 2024-09-26 | $9.30 | $9.30 | 0 |
| 2024-09-25 | $9.30 | $9.30 | 66 |
| 2024-09-24 | $9.30 | $9.30 | 83 |
| 2024-09-23 | $9.30 | $9.30 | 266 |
| 2024-09-20 | $11.06 | $11.06 | 0 |
| 2024-09-19 | $11.06 | $11.06 | 33 |
| 2024-09-18 | $14.91 | $14.91 | 91 |
| 2024-09-17 | $12.27 | $12.27 | 0 |
| 2024-09-16 | $12.00 | $12.00 | 148 |
| 2024-09-13 | $13.51 | $13.51 | 99 |
| 2024-09-12 | $12.80 | $12.80 | 401 |
| 2024-09-11 | $13.50 | $13.50 | 0 |
| 2024-09-10 | $13.50 | $13.50 | 233 |
| 2024-09-09 | $12.60 | $12.60 | 548 |
| 2024-09-06 | $9.00 | $9.00 | 66 |
| 2024-09-05 | $8.40 | $8.40 | 0 |
| 2024-09-04 | $8.40 | $8.40 | 0 |
| 2024-09-03 | $8.40 | $8.40 | 28 |
| 2024-08-30 | $11.37 | $11.37 | 0 |
| 2024-08-29 | $11.37 | $11.37 | 26 |
| 2024-08-28 | $8.33 | $8.33 | 25 |
| 2024-08-27 | $7.50 | $7.50 | 0 |
| 2024-08-26 | $7.50 | $7.50 | 0 |
| 2024-08-23 | $7.50 | $7.50 | 0 |
| 2024-08-22 | $7.50 | $7.50 | 0 |
| 2024-08-21 | $7.50 | $7.50 | 0 |
| 2024-08-20 | $7.50 | $7.50 | 0 |
| 2024-08-19 | $7.50 | $7.50 | 0 |
| 2024-08-16 | $7.50 | $7.50 | 0 |
| 2024-08-15 | $7.50 | $7.50 | 99 |
| 2024-08-14 | $12.67 | $12.67 | 0 |
| 2024-08-13 | $12.67 | $12.67 | 0 |
| 2024-08-12 | $12.67 | $12.67 | 6 |
| 2024-08-09 | $12.69 | $12.69 | 10 |
| 2024-08-08 | $9.05 | $9.05 | 25 |
| 2024-08-07 | $7.50 | $7.50 | 0 |
| 2024-08-06 | $7.50 | $7.50 | 0 |
| 2024-08-05 | $7.50 | $7.50 | 459 |
| 2024-08-02 | $10.35 | $10.35 | 3 |
| 2024-08-01 | $9.00 | $9.00 | 0 |
| 2024-07-31 | $9.00 | $9.00 | 0 |
| 2024-07-30 | $11.70 | $11.70 | 0 |
| 2024-07-29 | $12.00 | $12.00 | 41 |
| 2024-07-26 | $10.96 | $10.96 | 0 |
| 2024-07-25 | $10.96 | $10.96 | 0 |
| 2024-07-24 | $10.96 | $10.96 | 20 |
| 2024-07-23 | $12.00 | $12.00 | 192 |
| 2024-07-22 | $13.88 | $13.88 | 0 |
| 2024-07-19 | $13.88 | $13.88 | 3 |
| 2024-07-18 | $11.85 | $11.85 | 69 |
| 2024-07-17 | $15.00 | $15.00 | 131 |
| 2024-07-16 | $13.56 | $13.56 | 0 |
| 2024-07-15 | $13.56 | $13.56 | 161 |
| 2024-07-12 | $14.12 | $14.12 | 235 |
| 2024-07-11 | $14.40 | $14.40 | 33 |
| 2024-07-10 | $13.50 | $13.50 | 16 |
| 2024-07-09 | $15.00 | $15.00 | 33 |
| 2024-07-08 | $12.83 | $12.83 | 69 |
| 2024-07-05 | $15.00 | $15.00 | 50 |
| 2024-07-03 | $15.00 | $15.00 | 40 |
| 2024-07-02 | $15.00 | $15.00 | 0 |
| 2024-07-01 | $15.00 | $15.00 | 0 |
| 2024-06-28 | $15.00 | $15.00 | 209 |
| 2024-06-27 | $15.00 | $15.00 | 42 |
| 2024-06-26 | $12.00 | $12.00 | 680 |
| 2024-06-25 | $7.32 | $7.32 | 66 |
| 2024-06-24 | $9.48 | $9.48 | 5 |
| 2024-06-21 | $9.84 | $9.84 | 50 |
| 2024-06-20 | $11.63 | $11.63 | 69 |
| 2024-06-18 | $12.00 | $12.00 | 625 |
| 2024-06-17 | $12.00 | $12.00 | 520 |
| 2024-06-14 | $11.55 | $11.55 | 83 |
| 2024-06-13 | $9.75 | $9.75 | 770 |
| 2024-06-12 | $9.00 | $9.00 | 6 |
| 2024-06-11 | $4.53 | $4.53 | 26 |
| 2024-06-10 | $8.99 | $8.99 | 23 |
| 2024-06-07 | $9.00 | $9.00 | 0 |
| 2024-06-06 | $9.00 | $9.00 | 24 |
| 2024-06-05 | $4.50 | $4.50 | 8 |
| 2024-06-04 | $11.25 | $11.25 | 0 |
| 2024-06-03 | $11.25 | $11.25 | 0 |
| 2024-05-31 | $11.25 | $11.25 | 0 |
| 2024-05-30 | $11.25 | $11.25 | 0 |
| 2024-05-29 | $11.25 | $11.25 | 0 |
| 2024-05-28 | $11.25 | $11.25 | 0 |
| 2024-05-24 | $11.25 | $11.25 | 1 |
| 2024-05-23 | $0.39 | $0.39 | 237 |
| 2024-05-22 | $6.00 | $6.00 | 12 |
| 2024-05-21 | $6.00 | $6.00 | 0 |
| 2024-05-20 | $6.00 | $6.00 | 141 |
| 2024-05-17 | $6.00 | $6.00 | 0 |
| 2024-05-16 | $6.00 | $6.00 | 0 |
| 2024-05-15 | $6.00 | $6.00 | 0 |
| 2024-05-14 | $6.00 | $6.00 | 133 |
| 2024-05-13 | $12.00 | $12.00 | 0 |
| 2024-05-10 | $12.00 | $12.00 | 0 |
| 2024-05-09 | $17.40 | $17.40 | 3 |
| 2024-05-08 | $8.40 | $8.40 | 0 |
| 2024-05-07 | $8.40 | $8.40 | 73 |
| 2024-05-06 | $7.65 | $7.65 | 3 |
| 2024-05-03 | $6.00 | $6.00 | 0 |
| 2024-05-02 | $6.00 | $6.00 | 266 |
| 2024-05-01 | $6.90 | $6.90 | 83 |
| 2024-04-30 | $8.03 | $8.03 | 0 |
| 2024-04-29 | $8.03 | $8.03 | 0 |
| 2024-04-26 | $8.03 | $8.03 | 0 |
| 2024-04-25 | $8.03 | $8.03 | 0 |
| 2024-04-24 | $8.03 | $8.03 | 0 |
| 2024-04-23 | $8.03 | $8.03 | 0 |
| 2024-04-22 | $8.03 | $8.03 | 0 |
| 2024-04-19 | $8.03 | $8.03 | 93 |
| 2024-04-18 | $7.80 | $7.80 | 0 |
| 2024-04-17 | $7.80 | $7.80 | 0 |
| 2024-04-16 | $7.80 | $7.80 | 0 |
| 2024-04-15 | $7.80 | $7.80 | 8 |
| 2024-04-12 | $7.65 | $7.65 | 31 |
| 2024-04-11 | $7.50 | $7.50 | 0 |
| 2024-04-10 | $7.50 | $7.50 | 0 |
| 2024-04-09 | $7.50 | $7.50 | 0 |
| 2024-04-08 | $7.50 | $7.50 | 0 |
| 2024-04-05 | $7.50 | $7.50 | 0 |
| 2024-04-04 | $7.50 | $7.50 | 0 |
| 2024-04-03 | $7.50 | $7.50 | 0 |
| 2024-04-02 | $7.50 | $7.50 | 0 |
| 2024-04-01 | $7.50 | $7.50 | 0 |
| 2024-03-28 | $7.50 | $7.50 | 0 |
| 2024-03-27 | $7.50 | $7.50 | 0 |
| 2024-03-26 | $7.50 | $7.50 | 0 |
| 2024-03-25 | $7.50 | $7.50 | 5 |
| 2024-03-22 | $9.00 | $9.00 | 0 |
| 2024-03-21 | $9.00 | $9.00 | 0 |
| 2024-03-20 | $9.00 | $9.00 | 0 |
| 2024-03-19 | $9.00 | $9.00 | 119 |
| 2024-03-18 | $8.25 | $8.25 | 0 |
| 2024-03-15 | $8.25 | $8.25 | 0 |
| 2024-03-14 | $6.75 | $6.75 | 540 |
| 2024-03-13 | $12.88 | $12.88 | 0 |
| 2024-03-12 | $12.88 | $12.88 | 3 |
| 2024-03-11 | $14.97 | $14.97 | 0 |
| 2024-03-08 | $14.97 | $14.97 | 0 |
| 2024-03-07 | $14.97 | $14.97 | 66 |
| 2024-03-06 | $13.97 | $13.97 | 59 |
| 2024-03-05 | $12.00 | $12.00 | 104 |
| 2024-03-04 | $11.35 | $11.35 | 0 |
| 2024-03-01 | $11.35 | $11.35 | 46 |
| 2024-02-29 | $12.00 | $12.00 | 86 |
| 2024-02-28 | $12.00 | $12.00 | 0 |
| 2024-02-27 | $12.00 | $12.00 | 86 |
| 2024-02-26 | $8.75 | $8.75 | 0 |
| 2024-02-23 | $8.75 | $8.75 | 0 |
| 2024-02-22 | $8.75 | $8.75 | 0 |
| 2024-02-21 | $8.75 | $8.75 | 0 |
| 2024-02-20 | $8.75 | $8.75 | 27 |
| 2024-02-16 | $6.30 | $6.30 | 83 |
| 2024-02-15 | $8.70 | $8.70 | 99 |
| 2024-02-14 | $18.00 | $18.00 | 0 |
| 2024-02-13 | $18.00 | $18.00 | 0 |
| 2024-02-12 | $18.00 | $18.00 | 0 |
| 2024-02-09 | $18.00 | $18.00 | 0 |
| 2024-02-08 | $18.00 | $18.00 | 0 |
| 2024-02-07 | $18.00 | $18.00 | 23 |
| 2024-02-06 | $15.75 | $15.75 | 1 |
| 2024-02-05 | $15.30 | $15.30 | 5 |
| 2024-02-02 | $17.40 | $17.40 | 15 |
| 2024-02-01 | $17.10 | $17.10 | 0 |
| 2024-01-31 | $17.10 | $17.10 | 81 |
| 2024-01-30 | $16.50 | $16.50 | 1 |
| 2024-01-29 | $14.55 | $14.55 | 0 |
| 2024-01-26 | $14.55 | $14.55 | 0 |
| 2024-01-25 | $14.55 | $14.55 | 0 |
| 2024-01-24 | $14.55 | $14.55 | 13 |
| 2024-01-23 | $14.10 | $14.10 | 0 |
| 2024-01-22 | $14.10 | $14.10 | 16 |
| 2024-01-19 | $12.98 | $12.98 | 166 |
| 2024-01-18 | $10.50 | $10.50 | 737 |
| 2024-01-17 | $13.50 | $13.50 | 6 |
| 2024-01-16 | $10.50 | $10.50 | 0 |
| 2024-01-12 | $10.50 | $10.50 | 26 |
| 2024-01-11 | $11.55 | $11.55 | 51 |
| 2024-01-10 | $13.50 | $13.50 | 16 |
| 2024-01-09 | $10.50 | $10.50 | 0 |
| 2024-01-08 | $10.50 | $10.50 | 8 |
| 2024-01-05 | $13.50 | $13.50 | 149 |
| 2024-01-04 | $12.00 | $12.00 | 0 |
| 2024-01-03 | $12.00 | $12.00 | 0 |
| 2024-01-02 | $12.00 | $12.00 | 23 |