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
- 2024-02-16 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 | $1.47 | $1.47 | 3,669 |
| 2024-12-30 | $1.46 | $1.46 | 5,514 |
| 2024-12-27 | $1.35 | $1.35 | 4,869 |
| 2024-12-26 | $1.44 | $1.44 | 4,507 |
| 2024-12-24 | $1.39 | $1.39 | 1,277 |
| 2024-12-23 | $1.41 | $1.41 | 2,480 |
| 2024-12-20 | $1.40 | $1.40 | 1,429 |
| 2024-12-19 | $1.41 | $1.41 | 593 |
| 2024-12-18 | $1.37 | $1.37 | 9,147 |
| 2024-12-17 | $1.45 | $1.45 | 3,958 |
| 2024-12-16 | $1.50 | $1.50 | 4,030 |
| 2024-12-13 | $1.45 | $1.45 | 5,403 |
| 2024-12-12 | $1.53 | $1.53 | 1,701 |
| 2024-12-11 | $1.43 | $1.43 | 4,254 |
| 2024-12-10 | $1.41 | $1.41 | 2,109 |
| 2024-12-09 | $1.37 | $1.37 | 6,434 |
| 2024-12-06 | $1.45 | $1.45 | 8,646 |
| 2024-12-05 | $1.37 | $1.37 | 2,093 |
| 2024-12-04 | $1.39 | $1.39 | 13,714 |
| 2024-12-03 | $1.22 | $1.22 | 452 |
| 2024-12-02 | $1.29 | $1.29 | 5,854 |
| 2024-11-29 | $1.34 | $1.34 | 3,956 |
| 2024-11-27 | $1.35 | $1.35 | 4,068 |
| 2024-11-26 | $1.34 | $1.34 | 1,299 |
| 2024-11-25 | $1.30 | $1.30 | 3,238 |
| 2024-11-22 | $1.41 | $1.41 | 1,120 |
| 2024-11-21 | $1.47 | $1.47 | 23,402 |
| 2024-11-20 | $1.36 | $1.36 | 8,633 |
| 2024-11-19 | $1.47 | $1.47 | 877 |
| 2024-11-18 | $1.51 | $1.51 | 2,707 |
| 2024-11-15 | $1.48 | $1.48 | 1,508 |
| 2024-11-14 | $1.50 | $1.50 | 1,838 |
| 2024-11-13 | $1.52 | $1.52 | 1,676 |
| 2024-11-12 | $1.53 | $1.53 | 5,717 |
| 2024-11-11 | $1.50 | $1.50 | 2,074 |
| 2024-11-08 | $1.50 | $1.50 | 9,928 |
| 2024-11-07 | $1.59 | $1.59 | 5,600 |
| 2024-11-06 | $1.65 | $1.65 | 1,234 |
| 2024-11-05 | $1.70 | $1.70 | 3,983 |
| 2024-11-04 | $1.66 | $1.66 | 0 |
| 2024-11-01 | $1.66 | $1.66 | 8,984 |
| 2024-10-31 | $1.65 | $1.65 | 8,652 |
| 2024-10-30 | $1.60 | $1.60 | 4,722 |
| 2024-10-29 | $1.49 | $1.49 | 8,141 |
| 2024-10-28 | $1.50 | $1.50 | 12,874 |
| 2024-10-25 | $1.80 | $1.80 | 28,411 |
| 2024-10-24 | $1.80 | $1.80 | 6,289 |
| 2024-10-23 | $1.80 | $1.80 | 14,343 |
| 2024-10-22 | $1.80 | $1.80 | 52,765 |
| 2024-10-21 | $1.76 | $1.76 | 36,945 |
| 2024-10-18 | $1.75 | $1.75 | 1,363 |
| 2024-10-17 | $1.70 | $1.70 | 23,920 |
| 2024-10-16 | $1.71 | $1.71 | 11,280 |
| 2024-10-15 | $1.68 | $1.68 | 52,959 |
| 2024-10-14 | $1.60 | $1.60 | 77,922 |
| 2024-10-11 | $1.27 | $1.27 | 2,984 |
| 2024-10-10 | $1.28 | $1.28 | 4,784 |
| 2024-10-09 | $1.28 | $1.28 | 16,832 |
| 2024-10-08 | $1.19 | $1.19 | 32,679 |
| 2024-10-07 | $1.08 | $1.08 | 1,154 |
| 2024-10-04 | $1.09 | $1.09 | 3,114 |
| 2024-10-03 | $1.11 | $1.11 | 16,078 |
| 2024-10-02 | $1.06 | $1.06 | 6,424 |
| 2024-10-01 | $1.13 | $1.13 | 11,608 |
| 2024-09-30 | $1.25 | $1.25 | 886 |
| 2024-09-27 | $1.22 | $1.22 | 1,410 |
| 2024-09-26 | $1.25 | $1.25 | 14,917 |
| 2024-09-25 | $1.14 | $1.14 | 2,252 |
| 2024-09-24 | $1.13 | $1.13 | 6,751 |
| 2024-09-23 | $1.13 | $1.13 | 1,138 |
| 2024-09-20 | $1.17 | $1.17 | 948 |
| 2024-09-19 | $1.11 | $1.11 | 3,835 |
| 2024-09-18 | $1.08 | $1.08 | 275 |
| 2024-09-17 | $1.08 | $1.08 | 1,684 |
| 2024-09-16 | $1.10 | $1.10 | 3,138 |
| 2024-09-13 | $1.12 | $1.12 | 6,002 |
| 2024-09-12 | $1.15 | $1.15 | 4,127 |
| 2024-09-11 | $1.14 | $1.14 | 3,976 |
| 2024-09-10 | $1.08 | $1.08 | 8,769 |
| 2024-09-09 | $1.17 | $1.17 | 6,419 |
| 2024-09-06 | $1.21 | $1.21 | 4,004 |
| 2024-09-05 | $1.25 | $1.25 | 9,439 |
| 2024-09-04 | $1.28 | $1.28 | 7,487 |
| 2024-09-03 | $1.38 | $1.38 | 3,065 |
| 2024-08-30 | $1.39 | $1.39 | 6,132 |
| 2024-08-29 | $1.57 | $1.57 | 0 |
| 2024-08-28 | $1.57 | $1.57 | 1,488 |
| 2024-08-27 | $1.48 | $1.48 | 215 |
| 2024-08-26 | $1.55 | $1.55 | 1,063 |
| 2024-08-23 | $1.69 | $1.69 | 1,679 |
| 2024-08-22 | $1.72 | $1.72 | 11,495 |
| 2024-08-21 | $1.69 | $1.69 | 16,581 |
| 2024-08-20 | $1.58 | $1.58 | 1,357 |
| 2024-08-19 | $1.62 | $1.62 | 10,077 |
| 2024-08-16 | $1.76 | $1.76 | 10,674 |
| 2024-08-15 | $1.70 | $1.70 | 16,346 |
| 2024-08-14 | $1.56 | $1.56 | 3,072 |
| 2024-08-13 | $1.57 | $1.57 | 18,537 |
| 2024-08-12 | $1.64 | $1.64 | 82,429 |
| 2024-08-09 | $1.17 | $1.17 | 686 |
| 2024-08-08 | $1.10 | $1.10 | 8,930 |
| 2024-08-07 | $1.14 | $1.14 | 9,584 |
| 2024-08-06 | $1.08 | $1.08 | 7,866 |
| 2024-08-05 | $1.11 | $1.11 | 6,459 |
| 2024-08-02 | $1.18 | $1.18 | 16,651 |
| 2024-08-01 | $1.27 | $1.27 | 9,010 |
| 2024-07-31 | $1.29 | $1.29 | 10,355 |
| 2024-07-30 | $1.29 | $1.29 | 11,448 |
| 2024-07-29 | $1.28 | $1.28 | 36,640 |
| 2024-07-26 | $1.37 | $1.37 | 4,779 |
| 2024-07-25 | $1.30 | $1.30 | 16,429 |
| 2024-07-24 | $1.38 | $1.38 | 12,028 |
| 2024-07-23 | $1.51 | $1.51 | 4,356 |
| 2024-07-22 | $1.61 | $1.61 | 9,523 |
| 2024-07-19 | $1.58 | $1.58 | 3,769 |
| 2024-07-18 | $1.60 | $1.60 | 17,487 |
| 2024-07-17 | $1.69 | $1.69 | 83,774 |
| 2024-07-16 | $1.90 | $1.90 | 8,163 |
| 2024-07-15 | $1.86 | $1.86 | 3,535 |
| 2024-07-12 | $1.84 | $1.84 | 3,349 |
| 2024-07-11 | $1.84 | $1.84 | 10,672 |
| 2024-07-10 | $1.90 | $1.90 | 5,775 |
| 2024-07-09 | $1.91 | $1.91 | 7,175 |
| 2024-07-08 | $1.85 | $1.85 | 52,480 |
| 2024-07-05 | $1.79 | $1.79 | 19,742 |
| 2024-07-03 | $1.80 | $1.80 | 10,945 |
| 2024-07-02 | $1.83 | $1.83 | 1,113 |
| 2024-07-01 | $1.82 | $1.82 | 6,526 |
| 2024-06-28 | $1.82 | $1.82 | 4,066 |
| 2024-06-27 | $1.81 | $1.81 | 9,132 |
| 2024-06-26 | $1.80 | $1.80 | 16,951 |
| 2024-06-25 | $1.91 | $1.91 | 18,492 |
| 2024-06-24 | $1.90 | $1.90 | 53,675 |
| 2024-06-21 | $1.87 | $1.87 | 52,525 |
| 2024-06-20 | $1.65 | $1.65 | 11,725 |
| 2024-06-18 | $1.73 | $1.73 | 18,016 |
| 2024-06-17 | $1.72 | $1.72 | 9,308 |
| 2024-06-14 | $1.68 | $1.68 | 20,117 |
| 2024-06-13 | $1.60 | $1.60 | 40,264 |
| 2024-06-12 | $1.86 | $1.86 | 24,659 |
| 2024-06-11 | $1.96 | $1.96 | 26,621 |
| 2024-06-10 | $2.04 | $2.04 | 39,936 |
| 2024-06-07 | $2.52 | $2.52 | 54,501 |
| 2024-06-06 | $2.33 | $2.33 | 153,729 |
| 2024-06-05 | $2.02 | $2.02 | 21,438 |
| 2024-06-04 | $1.99 | $1.99 | 7,795 |
| 2024-06-03 | $1.99 | $1.99 | 7,063 |
| 2024-05-31 | $1.99 | $1.99 | 6,962 |
| 2024-05-30 | $1.99 | $1.99 | 10,389 |
| 2024-05-29 | $1.98 | $1.98 | 19,061 |
| 2024-05-28 | $2.00 | $2.00 | 24,006 |
| 2024-05-24 | $1.94 | $1.94 | 12,679 |
| 2024-05-23 | $1.94 | $1.94 | 19,996 |
| 2024-05-22 | $1.89 | $1.89 | 13,718 |
| 2024-05-21 | $1.95 | $1.95 | 20,284 |
| 2024-05-20 | $1.84 | $1.84 | 16,416 |
| 2024-05-17 | $1.93 | $1.93 | 19,216 |
| 2024-05-16 | $1.97 | $1.97 | 17,959 |
| 2024-05-15 | $1.85 | $1.85 | 9,722 |
| 2024-05-14 | $1.83 | $1.82 | 38,654 |
| 2024-05-13 | $1.99 | $1.99 | 15,638 |
| 2024-05-10 | $1.95 | $1.95 | 59,993 |
| 2024-05-09 | $2.01 | $2.01 | 32,393 |
| 2024-05-08 | $1.94 | $1.94 | 30,656 |
| 2024-05-07 | $1.95 | $1.95 | 35,778 |
| 2024-05-06 | $1.96 | $1.96 | 40,025 |
| 2024-05-03 | $2.02 | $2.02 | 53,034 |
| 2024-05-02 | $1.99 | $1.99 | 189,310 |
| 2024-05-01 | $1.67 | $1.67 | 7,498 |
| 2024-04-30 | $1.68 | $1.68 | 18,760 |
| 2024-04-29 | $1.66 | $1.66 | 11,339 |
| 2024-04-26 | $1.68 | $1.68 | 20,291 |
| 2024-04-25 | $1.67 | $1.67 | 9,316 |
| 2024-04-24 | $1.64 | $1.64 | 33,464 |
| 2024-04-23 | $1.64 | $1.64 | 29,172 |
| 2024-04-22 | $1.63 | $1.63 | 25,864 |
| 2024-04-19 | $1.46 | $1.46 | 53,258 |
| 2024-04-18 | $1.59 | $1.59 | 27,661 |
| 2024-04-17 | $1.57 | $1.57 | 14,735 |
| 2024-04-16 | $1.61 | $1.61 | 59,842 |
| 2024-04-15 | $1.71 | $1.71 | 69,106 |
| 2024-04-12 | $1.59 | $1.59 | 36,905 |
| 2024-04-11 | $1.63 | $1.63 | 40,201 |
| 2024-04-10 | $1.65 | $1.65 | 33,544 |
| 2024-04-09 | $1.67 | $1.67 | 38,252 |
| 2024-04-08 | $1.66 | $1.66 | 55,307 |
| 2024-04-05 | $1.57 | $1.57 | 78,929 |
| 2024-04-04 | $1.72 | $1.72 | 74,507 |
| 2024-04-03 | $1.70 | $1.70 | 63,866 |
| 2024-04-02 | $1.74 | $1.74 | 40,849 |
| 2024-04-01 | $1.73 | $1.73 | 166,973 |
| 2024-03-28 | $1.58 | $1.58 | 117,004 |
| 2024-03-27 | $1.35 | $1.35 | 42,761 |
| 2024-03-26 | $1.32 | $1.32 | 187,610 |
| 2024-03-25 | $1.52 | $1.52 | 157,327 |
| 2024-03-22 | $1.68 | $1.68 | 84,405 |
| 2024-03-21 | $1.71 | $1.71 | 102,683 |
| 2024-03-20 | $1.71 | $1.71 | 198,041 |
| 2024-03-19 | $1.94 | $1.94 | 884,936 |
| 2024-03-18 | $1.80 | $1.80 | 255,611 |
| 2024-03-15 | $1.71 | $1.71 | 354,140 |
| 2024-03-14 | $1.54 | $1.54 | 665,802 |
| 2024-03-13 | $1.80 | $1.80 | 1,729,384 |
| 2024-03-12 | $2.59 | $2.59 | 5,293,768 |
| 2024-03-11 | $1.87 | $1.87 | 10,222,867 |
| 2024-03-08 | $1.69 | $1.69 | 9,447,939 |
| 2024-03-07 | $1.00 | $1.00 | 500,097 |
| 2024-03-06 | $0.90 | $0.90 | 312,036 |
| 2024-03-05 | $0.82 | $0.82 | 57,148 |
| 2024-03-04 | $0.80 | $0.80 | 72,640 |
| 2024-03-01 | $0.83 | $0.83 | 136,868 |
| 2024-02-29 | $0.80 | $0.80 | 265,520 |
| 2024-02-28 | $0.95 | $0.95 | 291,331 |
| 2024-02-27 | $0.95 | $0.95 | 629,046 |
| 2024-02-26 | $0.88 | $0.88 | 5,510,973 |
| 2024-02-23 | $1.13 | $1.13 | 294,417 |
| 2024-02-22 | $1.43 | $1.43 | 141,308 |
| 2024-02-21 | $1.78 | $1.78 | 149,514 |
| 2024-02-20 | $1.97 | $1.97 | 325,052 |
| 2024-02-16 | $2.61 | $2.61 | 568,130 |