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
- 2023-02-15 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 | $0.55 | $0.55 | 194,545 |
| 2024-12-30 | $0.60 | $0.60 | 204,129 |
| 2024-12-27 | $0.57 | $0.57 | 123,887 |
| 2024-12-26 | $0.56 | $0.56 | 208,094 |
| 2024-12-24 | $0.59 | $0.59 | 115,913 |
| 2024-12-23 | $0.64 | $0.64 | 388,844 |
| 2024-12-20 | $0.66 | $0.66 | 9,153,095 |
| 2024-12-19 | $0.59 | $0.59 | 55,177 |
| 2024-12-18 | $0.58 | $0.58 | 27,959 |
| 2024-12-17 | $0.63 | $0.63 | 109,698 |
| 2024-12-16 | $0.64 | $0.64 | 45,626 |
| 2024-12-13 | $0.68 | $0.68 | 18,586 |
| 2024-12-12 | $0.65 | $0.65 | 41,593 |
| 2024-12-11 | $0.67 | $0.67 | 31,173 |
| 2024-12-10 | $0.68 | $0.68 | 25,096 |
| 2024-12-09 | $0.70 | $0.70 | 42,649 |
| 2024-12-06 | $0.69 | $0.69 | 57,824 |
| 2024-12-05 | $0.67 | $0.67 | 77,751 |
| 2024-12-04 | $0.71 | $0.71 | 13,429 |
| 2024-12-03 | $0.69 | $0.69 | 42,700 |
| 2024-12-02 | $0.71 | $0.71 | 58,978 |
| 2024-11-29 | $0.70 | $0.70 | 20,025 |
| 2024-11-27 | $0.71 | $0.71 | 17,593 |
| 2024-11-26 | $0.73 | $0.73 | 64,080 |
| 2024-11-25 | $0.70 | $0.70 | 29,048 |
| 2024-11-22 | $0.72 | $0.72 | 44,339 |
| 2024-11-21 | $0.71 | $0.71 | 64,844 |
| 2024-11-20 | $0.69 | $0.69 | 24,975 |
| 2024-11-19 | $0.72 | $0.72 | 34,977 |
| 2024-11-18 | $0.67 | $0.67 | 67,206 |
| 2024-11-15 | $0.71 | $0.71 | 71,994 |
| 2024-11-14 | $0.72 | $0.72 | 75,213 |
| 2024-11-13 | $0.74 | $0.74 | 28,410 |
| 2024-11-12 | $0.74 | $0.74 | 63,139 |
| 2024-11-11 | $0.76 | $0.76 | 57,426 |
| 2024-11-08 | $0.82 | $0.82 | 75,896 |
| 2024-11-07 | $0.85 | $0.85 | 51,121 |
| 2024-11-06 | $0.88 | $0.88 | 53,074 |
| 2024-11-05 | $0.85 | $0.85 | 21,388 |
| 2024-11-04 | $0.90 | $0.90 | 14,237 |
| 2024-11-01 | $0.89 | $0.89 | 14,611 |
| 2024-10-31 | $0.88 | $0.88 | 26,930 |
| 2024-10-30 | $0.87 | $0.87 | 73,471 |
| 2024-10-29 | $0.92 | $0.92 | 38,697 |
| 2024-10-28 | $0.92 | $0.92 | 45,354 |
| 2024-10-25 | $0.95 | $0.95 | 34,218 |
| 2024-10-24 | $0.97 | $0.97 | 45,688 |
| 2024-10-23 | $0.96 | $0.96 | 53,207 |
| 2024-10-22 | $1.00 | $1.00 | 45,112 |
| 2024-10-21 | $0.99 | $0.99 | 74,440 |
| 2024-10-18 | $1.01 | $1.01 | 66,986 |
| 2024-10-17 | $1.01 | $1.01 | 91,381 |
| 2024-10-16 | $0.99 | $0.99 | 363,459 |
| 2024-10-15 | $1.08 | $1.08 | 331,258 |
| 2024-10-14 | $0.91 | $0.91 | 24,714 |
| 2024-10-11 | $0.91 | $0.91 | 21,157 |
| 2024-10-10 | $0.91 | $0.91 | 9,680 |
| 2024-10-09 | $0.93 | $0.93 | 21,070 |
| 2024-10-08 | $0.91 | $0.91 | 21,243 |
| 2024-10-07 | $0.93 | $0.93 | 14,357 |
| 2024-10-04 | $0.91 | $0.91 | 22,456 |
| 2024-10-03 | $0.92 | $0.92 | 16,898 |
| 2024-10-02 | $0.91 | $0.91 | 7,045 |
| 2024-10-01 | $0.93 | $0.93 | 37,977 |
| 2024-09-30 | $0.98 | $0.98 | 18,743 |
| 2024-09-27 | $0.96 | $0.96 | 30,333 |
| 2024-09-26 | $0.93 | $0.93 | 58,525 |
| 2024-09-25 | $0.99 | $0.99 | 110,224 |
| 2024-09-24 | $0.88 | $0.88 | 22,086 |
| 2024-09-23 | $0.90 | $0.90 | 34,578 |
| 2024-09-20 | $0.93 | $0.93 | 34,651 |
| 2024-09-19 | $0.99 | $0.99 | 29,281 |
| 2024-09-18 | $0.98 | $0.98 | 46,109 |
| 2024-09-17 | $1.01 | $1.01 | 33,771 |
| 2024-09-16 | $0.99 | $0.99 | 21,933 |
| 2024-09-13 | $0.98 | $0.98 | 33,126 |
| 2024-09-12 | $0.94 | $0.94 | 20,268 |
| 2024-09-11 | $0.98 | $0.98 | 48,442 |
| 2024-09-10 | $1.00 | $1.00 | 24,278 |
| 2024-09-09 | $0.97 | $0.97 | 12,506 |
| 2024-09-06 | $0.98 | $0.98 | 62,722 |
| 2024-09-05 | $1.03 | $1.03 | 35,238 |
| 2024-09-04 | $1.05 | $1.05 | 37,871 |
| 2024-09-03 | $1.04 | $1.04 | 70,554 |
| 2024-08-30 | $1.13 | $1.13 | 109,402 |
| 2024-08-29 | $1.08 | $1.08 | 158,781 |
| 2024-08-28 | $0.90 | $0.90 | 63,526 |
| 2024-08-27 | $0.94 | $0.94 | 282,068 |
| 2024-08-26 | $1.01 | $1.01 | 75,063 |
| 2024-08-23 | $1.07 | $1.07 | 19,127 |
| 2024-08-22 | $1.09 | $1.09 | 17,353 |
| 2024-08-21 | $1.10 | $1.10 | 16,928 |
| 2024-08-20 | $1.06 | $1.06 | 36,990 |
| 2024-08-19 | $1.08 | $1.08 | 81,780 |
| 2024-08-16 | $1.06 | $1.06 | 30,948 |
| 2024-08-15 | $1.09 | $1.09 | 34,500 |
| 2024-08-14 | $1.07 | $1.07 | 9,113 |
| 2024-08-13 | $1.05 | $1.05 | 39,108 |
| 2024-08-12 | $1.09 | $1.09 | 17,374 |
| 2024-08-09 | $1.08 | $1.08 | 21,015 |
| 2024-08-08 | $1.12 | $1.12 | 22,487 |
| 2024-08-07 | $1.15 | $1.15 | 19,874 |
| 2024-08-06 | $1.15 | $1.15 | 34,183 |
| 2024-08-05 | $1.13 | $1.13 | 69,390 |
| 2024-08-02 | $1.16 | $1.16 | 97,949 |
| 2024-08-01 | $1.17 | $1.17 | 76,331 |
| 2024-07-31 | $1.15 | $1.15 | 21,817 |
| 2024-07-30 | $1.15 | $1.15 | 32,297 |
| 2024-07-29 | $1.22 | $1.22 | 66,461 |
| 2024-07-26 | $1.28 | $1.28 | 590,550 |
| 2024-07-25 | $1.12 | $1.12 | 19,299 |
| 2024-07-24 | $1.15 | $1.15 | 30,924 |
| 2024-07-23 | $1.14 | $1.14 | 33,126 |
| 2024-07-22 | $1.16 | $1.16 | 138,440 |
| 2024-07-19 | $1.10 | $1.10 | 100,625 |
| 2024-07-18 | $1.15 | $1.15 | 93,385 |
| 2024-07-17 | $1.24 | $1.24 | 119,571 |
| 2024-07-16 | $1.23 | $1.23 | 151,769 |
| 2024-07-15 | $1.13 | $1.13 | 158,124 |
| 2024-07-12 | $1.11 | $1.11 | 97,705 |
| 2024-07-11 | $1.18 | $1.18 | 62,243 |
| 2024-07-10 | $1.09 | $1.09 | 92,210 |
| 2024-07-09 | $1.11 | $1.11 | 29,729 |
| 2024-07-08 | $1.13 | $1.13 | 101,221 |
| 2024-07-05 | $1.06 | $1.06 | 105,830 |
| 2024-07-03 | $1.10 | $1.10 | 102,760 |
| 2024-07-02 | $1.10 | $1.10 | 159,644 |
| 2024-07-01 | $1.18 | $1.18 | 135,196 |
| 2024-06-28 | $1.22 | $1.22 | 987,139 |
| 2024-06-27 | $1.38 | $1.38 | 68,433 |
| 2024-06-26 | $1.37 | $1.37 | 66,461 |
| 2024-06-25 | $1.42 | $1.42 | 85,806 |
| 2024-06-24 | $1.39 | $1.39 | 253,813 |
| 2024-06-21 | $1.29 | $1.29 | 89,862 |
| 2024-06-20 | $1.30 | $1.30 | 533,305 |
| 2024-06-18 | $1.45 | $1.45 | 114,399 |
| 2024-06-17 | $1.56 | $1.56 | 417,280 |
| 2024-06-14 | $1.41 | $1.41 | 103,559 |
| 2024-06-13 | $1.49 | $1.49 | 191,125 |
| 2024-06-12 | $1.44 | $1.44 | 294,559 |
| 2024-06-11 | $1.60 | $1.60 | 124,168 |
| 2024-06-10 | $1.56 | $1.56 | 63,736 |
| 2024-06-07 | $1.45 | $1.45 | 51,473 |
| 2024-06-06 | $1.46 | $1.45 | 62,763 |
| 2024-06-05 | $1.48 | $1.48 | 150,087 |
| 2024-06-04 | $1.49 | $1.49 | 216,979 |
| 2024-06-03 | $1.60 | $1.60 | 247,246 |
| 2024-05-31 | $1.47 | $1.47 | 49,191 |
| 2024-05-30 | $1.43 | $1.43 | 185,629 |
| 2024-05-29 | $1.38 | $1.38 | 124,894 |
| 2024-05-28 | $1.49 | $1.49 | 119,542 |
| 2024-05-24 | $1.47 | $1.47 | 125,697 |
| 2024-05-23 | $1.47 | $1.47 | 143,146 |
| 2024-05-22 | $1.55 | $1.55 | 72,681 |
| 2024-05-21 | $1.63 | $1.63 | 68,147 |
| 2024-05-20 | $1.62 | $1.62 | 242,645 |
| 2024-05-17 | $1.76 | $1.76 | 148,402 |
| 2024-05-16 | $1.70 | $1.70 | 280,031 |
| 2024-05-15 | $1.74 | $1.74 | 786,999 |
| 2024-05-14 | $1.56 | $1.56 | 128,828 |
| 2024-05-13 | $1.52 | $1.52 | 193,231 |
| 2024-05-10 | $1.54 | $1.54 | 252,351 |
| 2024-05-09 | $1.74 | $1.74 | 1,236,440 |
| 2024-05-08 | $1.75 | $1.75 | 1,066,915 |
| 2024-05-07 | $1.41 | $1.41 | 96,415 |
| 2024-05-06 | $1.40 | $1.40 | 137,230 |
| 2024-05-03 | $1.47 | $1.47 | 127,829 |
| 2024-05-02 | $1.40 | $1.40 | 312,090 |
| 2024-05-01 | $1.51 | $1.50 | 236,205 |
| 2024-04-30 | $1.40 | $1.40 | 318,276 |
| 2024-04-29 | $1.57 | $1.57 | 1,322,701 |
| 2024-04-26 | $1.34 | $1.34 | 248,221 |
| 2024-04-25 | $1.26 | $1.26 | 170,259 |
| 2024-04-24 | $1.42 | $1.42 | 151,115 |
| 2024-04-23 | $1.48 | $1.48 | 164,502 |
| 2024-04-22 | $1.51 | $1.50 | 508,882 |
| 2024-04-19 | $1.76 | $1.76 | 209,133 |
| 2024-04-18 | $1.88 | $1.88 | 210,415 |
| 2024-04-17 | $1.79 | $1.79 | 160,620 |
| 2024-04-16 | $1.79 | $1.79 | 232,957 |
| 2024-04-15 | $1.90 | $1.90 | 349,038 |
| 2024-04-12 | $2.24 | $2.24 | 324,473 |
| 2024-04-11 | $2.21 | $2.21 | 431,494 |
| 2024-04-10 | $2.43 | $2.43 | 337,653 |
| 2024-04-09 | $2.47 | $2.47 | 228,790 |
| 2024-04-08 | $2.60 | $2.60 | 306,204 |
| 2024-04-05 | $2.65 | $2.65 | 219,137 |
| 2024-04-04 | $2.69 | $2.69 | 346,871 |
| 2024-04-03 | $2.94 | $2.94 | 347,552 |
| 2024-04-02 | $3.17 | $3.17 | 428,425 |
| 2024-04-01 | $3.60 | $3.60 | 429,253 |
| 2024-03-28 | $3.79 | $3.79 | 682,964 |
| 2024-03-27 | $4.06 | $4.06 | 481,868 |
| 2024-03-26 | $4.07 | $4.07 | 389,598 |
| 2024-03-25 | $4.19 | $4.19 | 545,306 |
| 2024-03-22 | $4.24 | $4.24 | 503,015 |
| 2024-03-21 | $4.46 | $4.46 | 509,151 |
| 2024-03-20 | $4.64 | $4.64 | 1,653,104 |
| 2024-03-19 | $4.49 | $4.49 | 1,674,197 |
| 2024-03-18 | $4.05 | $4.05 | 905,063 |
| 2024-03-15 | $4.12 | $4.12 | 1,512,984 |
| 2024-03-14 | $4.04 | $4.04 | 914,718 |
| 2024-03-13 | $4.18 | $4.18 | 1,066,358 |
| 2024-03-12 | $3.85 | $3.85 | 1,068,691 |
| 2024-03-11 | $4.47 | $4.47 | 1,618,026 |
| 2024-03-08 | $5.56 | $5.56 | 4,813,756 |
| 2024-03-07 | $5.27 | $5.27 | 13,158,894 |
| 2024-03-06 | $4.04 | $4.04 | 8,076,553 |
| 2024-03-05 | $5.26 | $5.26 | 73,104,576 |
| 2024-03-04 | $4.08 | $4.08 | 81,860,637 |
| 2024-03-01 | $2.00 | $2.00 | 3,561,815 |
| 2024-02-29 | $1.76 | $1.76 | 6,098,355 |
| 2024-02-28 | $1.54 | $1.54 | 3,353,395 |
| 2024-02-27 | $1.96 | $1.96 | 15,949,663 |
| 2024-02-26 | $1.91 | $1.91 | 91,705,616 |
| 2024-02-23 | $1.57 | $1.57 | 105,743,395 |
| 2024-02-22 | $0.55 | $0.55 | 399,580 |
| 2024-02-21 | $0.56 | $0.56 | 82,010 |
| 2024-02-20 | $0.55 | $0.55 | 170,623 |
| 2024-02-16 | $0.54 | $0.54 | 141,155 |
| 2024-02-15 | $0.58 | $0.58 | 107,540 |
| 2024-02-14 | $0.60 | $0.60 | 99,025 |
| 2024-02-13 | $0.56 | $0.56 | 206,701 |
| 2024-02-12 | $0.58 | $0.58 | 177,659 |
| 2024-02-09 | $0.55 | $0.55 | 120,678 |
| 2024-02-08 | $0.54 | $0.54 | 54,036 |
| 2024-02-07 | $0.53 | $0.53 | 65,028 |
| 2024-02-06 | $0.54 | $0.54 | 102,237 |
| 2024-02-05 | $0.55 | $0.55 | 177,984 |
| 2024-02-02 | $0.56 | $0.56 | 41,670 |
| 2024-02-01 | $0.57 | $0.57 | 20,899 |
| 2024-01-31 | $0.57 | $0.57 | 51,994 |
| 2024-01-30 | $0.59 | $0.59 | 24,776 |
| 2024-01-29 | $0.60 | $0.60 | 87,188 |
| 2024-01-26 | $0.59 | $0.59 | 73,664 |
| 2024-01-25 | $0.59 | $0.59 | 26,622 |
| 2024-01-24 | $0.58 | $0.58 | 32,760 |
| 2024-01-23 | $0.59 | $0.59 | 100,516 |
| 2024-01-22 | $0.58 | $0.58 | 133,373 |
| 2024-01-19 | $0.57 | $0.57 | 117,065 |
| 2024-01-18 | $0.57 | $0.57 | 59,190 |
| 2024-01-17 | $0.55 | $0.55 | 147,367 |
| 2024-01-16 | $0.58 | $0.58 | 130,992 |
| 2024-01-12 | $0.63 | $0.63 | 66,478 |
| 2024-01-11 | $0.62 | $0.62 | 89,166 |
| 2024-01-10 | $0.65 | $0.65 | 113,729 |
| 2024-01-09 | $0.65 | $0.65 | 113,123 |
| 2024-01-08 | $0.63 | $0.63 | 213,416 |
| 2024-01-05 | $0.64 | $0.64 | 226,475 |
| 2024-01-04 | $0.64 | $0.64 | 244,694 |
| 2024-01-03 | $0.68 | $0.68 | 273,780 |
| 2024-01-02 | $0.62 | $0.62 | 1,072,360 |