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
- 2020-12-21 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 | $0.96 | $0.96 | 0 |
| 2024-12-30 | $0.96 | $0.96 | 613 |
| 2024-12-27 | $1.19 | $1.19 | 0 |
| 2024-12-26 | $1.19 | $1.19 | 0 |
| 2024-12-24 | $1.19 | $1.19 | 18 |
| 2024-12-23 | $0.63 | $0.63 | 0 |
| 2024-12-20 | $0.63 | $0.63 | 1,854 |
| 2024-12-19 | $1.17 | $1.17 | 33 |
| 2024-12-18 | $0.96 | $0.96 | 0 |
| 2024-12-17 | $0.96 | $0.96 | 0 |
| 2024-12-16 | $0.96 | $0.96 | 776 |
| 2024-12-13 | $1.14 | $1.14 | 372 |
| 2024-12-12 | $1.14 | $1.14 | 0 |
| 2024-12-11 | $1.14 | $1.14 | 364 |
| 2024-12-10 | $2.33 | $2.33 | 0 |
| 2024-12-09 | $2.33 | $2.33 | 0 |
| 2024-12-06 | $2.33 | $2.33 | 0 |
| 2024-12-05 | $2.33 | $2.33 | 0 |
| 2024-12-04 | $2.33 | $2.33 | 0 |
| 2024-12-03 | $2.33 | $2.33 | 0 |
| 2024-12-02 | $2.33 | $2.33 | 0 |
| 2024-11-29 | $2.33 | $2.33 | 5 |
| 2024-11-27 | $2.40 | $2.40 | 0 |
| 2024-11-26 | $2.40 | $2.40 | 6 |
| 2024-11-25 | $2.09 | $2.09 | 6 |
| 2024-11-22 | $2.40 | $2.40 | 33 |
| 2024-11-21 | $2.40 | $2.40 | 0 |
| 2024-11-20 | $2.40 | $2.40 | 15 |
| 2024-11-19 | $2.54 | $2.54 | 0 |
| 2024-11-18 | $2.54 | $2.54 | 0 |
| 2024-11-15 | $2.54 | $2.54 | 0 |
| 2024-11-14 | $2.54 | $2.54 | 33 |
| 2024-11-13 | $2.50 | $2.50 | 0 |
| 2024-11-12 | $2.50 | $2.50 | 16 |
| 2024-11-11 | $1.02 | $1.02 | 76 |
| 2024-11-08 | $2.63 | $2.63 | 0 |
| 2024-11-07 | $2.63 | $2.63 | 0 |
| 2024-11-06 | $2.63 | $2.63 | 20 |
| 2024-11-05 | $2.70 | $2.70 | 11 |
| 2024-11-04 | $2.97 | $2.97 | 16 |
| 2024-11-01 | $2.48 | $2.48 | 0 |
| 2024-10-31 | $2.48 | $2.48 | 26 |
| 2024-10-30 | $2.24 | $2.24 | 23 |
| 2024-10-29 | $2.40 | $2.40 | 0 |
| 2024-10-28 | $2.40 | $2.40 | 0 |
| 2024-10-25 | $2.40 | $2.40 | 8 |
| 2024-10-24 | $2.24 | $2.24 | 0 |
| 2024-10-23 | $2.24 | $2.24 | 0 |
| 2024-10-22 | $2.24 | $2.24 | 21 |
| 2024-10-21 | $2.51 | $2.51 | 0 |
| 2024-10-18 | $2.51 | $2.51 | 10 |
| 2024-10-17 | $2.04 | $2.04 | 483 |
| 2024-10-16 | $1.50 | $1.50 | 0 |
| 2024-10-15 | $1.50 | $1.50 | 0 |
| 2024-10-14 | $1.50 | $1.50 | 0 |
| 2024-10-11 | $1.50 | $1.50 | 0 |
| 2024-10-10 | $1.50 | $1.50 | 166 |
| 2024-10-09 | $1.74 | $1.74 | 0 |
| 2024-10-08 | $1.74 | $1.74 | 0 |
| 2024-10-07 | $1.74 | $1.74 | 0 |
| 2024-10-04 | $1.74 | $1.74 | 0 |
| 2024-10-03 | $1.74 | $1.74 | 0 |
| 2024-10-02 | $1.74 | $1.74 | 0 |
| 2024-10-01 | $1.74 | $1.74 | 50 |
| 2024-09-30 | $1.15 | $1.15 | 102 |
| 2024-09-27 | $1.14 | $1.14 | 0 |
| 2024-09-26 | $1.14 | $1.14 | 66 |
| 2024-09-25 | $1.23 | $1.23 | 2,206 |
| 2024-09-24 | $1.56 | $1.56 | 337 |
| 2024-09-23 | $1.56 | $1.56 | 0 |
| 2024-09-20 | $1.56 | $1.56 | 33 |
| 2024-09-19 | $2.30 | $2.30 | 527 |
| 2024-09-18 | $1.27 | $1.27 | 0 |
| 2024-09-17 | $1.27 | $1.27 | 40 |
| 2024-09-16 | $1.83 | $1.83 | 726 |
| 2024-09-13 | $2.10 | $2.10 | 462 |
| 2024-09-12 | $3.30 | $3.30 | 2,460 |
| 2024-09-11 | $2.70 | $2.70 | 3,758 |
| 2024-09-10 | $1.73 | $1.73 | 458 |
| 2024-09-09 | $2.25 | $2.25 | 1,415 |
| 2024-09-06 | $2.41 | $2.41 | 0 |
| 2024-09-05 | $2.41 | $2.41 | 0 |
| 2024-09-04 | $2.41 | $2.41 | 13 |
| 2024-09-03 | $2.25 | $2.25 | 20 |
| 2024-08-30 | $2.67 | $2.67 | 6 |
| 2024-08-29 | $1.91 | $1.91 | 10 |
| 2024-08-28 | $2.91 | $2.91 | 0 |
| 2024-08-27 | $2.91 | $2.91 | 16 |
| 2024-08-26 | $2.91 | $2.91 | 0 |
| 2024-08-23 | $2.91 | $2.91 | 0 |
| 2024-08-22 | $2.91 | $2.91 | 0 |
| 2024-08-21 | $2.91 | $2.91 | 0 |
| 2024-08-20 | $2.91 | $2.91 | 16 |
| 2024-08-19 | $2.65 | $2.65 | 0 |
| 2024-08-16 | $2.65 | $2.65 | 0 |
| 2024-08-15 | $2.65 | $2.65 | 6 |
| 2024-08-14 | $1.63 | $1.63 | 0 |
| 2024-08-13 | $1.63 | $1.63 | 0 |
| 2024-08-12 | $1.63 | $1.63 | 20 |
| 2024-08-09 | $1.95 | $1.95 | 0 |
| 2024-08-08 | $1.95 | $1.95 | 60 |
| 2024-08-07 | $2.84 | $2.84 | 0 |
| 2024-08-06 | $2.84 | $2.84 | 0 |
| 2024-08-05 | $2.84 | $2.84 | 0 |
| 2024-08-02 | $2.84 | $2.84 | 0 |
| 2024-08-01 | $2.84 | $2.84 | 0 |
| 2024-07-31 | $2.84 | $2.84 | 0 |
| 2024-07-30 | $2.84 | $2.84 | 0 |
| 2024-07-29 | $2.84 | $2.84 | 0 |
| 2024-07-26 | $2.84 | $2.84 | 0 |
| 2024-07-25 | $2.84 | $2.84 | 0 |
| 2024-07-24 | $2.84 | $2.84 | 10 |
| 2024-07-23 | $2.84 | $2.84 | 0 |
| 2024-07-22 | $2.84 | $2.84 | 0 |
| 2024-07-19 | $2.84 | $2.84 | 453 |
| 2024-07-18 | $1.80 | $1.80 | 0 |
| 2024-07-17 | $1.80 | $1.80 | 0 |
| 2024-07-16 | $1.80 | $1.80 | 0 |
| 2024-07-15 | $1.80 | $1.80 | 0 |
| 2024-07-12 | $1.80 | $1.80 | 0 |
| 2024-07-11 | $1.80 | $1.80 | 0 |
| 2024-07-10 | $1.80 | $1.80 | 0 |
| 2024-07-09 | $1.80 | $1.80 | 0 |
| 2024-07-08 | $1.80 | $1.80 | 0 |
| 2024-07-05 | $1.80 | $1.80 | 159 |
| 2024-07-03 | $1.46 | $1.46 | 0 |
| 2024-07-02 | $1.46 | $1.46 | 3 |
| 2024-07-01 | $2.01 | $2.01 | 0 |
| 2024-06-28 | $2.01 | $2.01 | 21 |
| 2024-06-27 | $2.01 | $2.01 | 0 |
| 2024-06-26 | $2.01 | $2.01 | 0 |
| 2024-06-25 | $2.01 | $2.01 | 6 |
| 2024-06-24 | $2.01 | $2.01 | 0 |
| 2024-06-21 | $2.01 | $2.01 | 0 |
| 2024-06-20 | $2.01 | $2.01 | 0 |
| 2024-06-18 | $2.01 | $2.01 | 339 |
| 2024-06-17 | $1.26 | $1.26 | 0 |
| 2024-06-14 | $1.26 | $1.26 | 136 |
| 2024-06-13 | $2.04 | $2.04 | 0 |
| 2024-06-12 | $2.04 | $2.04 | 0 |
| 2024-06-11 | $2.04 | $2.04 | 0 |
| 2024-06-10 | $2.04 | $2.04 | 66 |
| 2024-06-07 | $1.26 | $1.26 | 220 |
| 2024-06-06 | $1.80 | $1.80 | 3 |
| 2024-06-05 | $1.23 | $1.23 | 2,157 |
| 2024-06-04 | $1.80 | $1.80 | 475 |
| 2024-06-03 | $1.80 | $1.80 | 0 |
| 2024-05-31 | $1.80 | $1.80 | 25 |
| 2024-05-30 | $1.71 | $1.71 | 0 |
| 2024-05-29 | $1.71 | $1.71 | 1,759 |
| 2024-05-28 | $1.74 | $1.74 | 0 |
| 2024-05-24 | $1.74 | $1.74 | 373 |
| 2024-05-23 | $1.89 | $1.89 | 0 |
| 2024-05-22 | $1.89 | $1.89 | 152 |
| 2024-05-21 | $1.74 | $1.74 | 351 |
| 2024-05-20 | $1.20 | $1.20 | 999 |
| 2024-05-17 | $2.22 | $2.22 | 81 |
| 2024-05-16 | $1.92 | $1.92 | 0 |
| 2024-05-15 | $1.92 | $1.92 | 470 |
| 2024-05-14 | $1.92 | $1.92 | 899 |
| 2024-05-13 | $0.93 | $0.93 | 5,052 |
| 2024-05-10 | $3.46 | $3.46 | 0 |
| 2024-05-09 | $3.46 | $3.46 | 0 |
| 2024-05-08 | $3.46 | $3.46 | 6 |
| 2024-05-07 | $1.80 | $1.80 | 74 |
| 2024-05-06 | $1.95 | $1.95 | 90 |
| 2024-05-03 | $3.75 | $3.75 | 3 |
| 2024-05-02 | $2.97 | $2.97 | 0 |
| 2024-05-01 | $2.97 | $2.97 | 0 |
| 2024-04-30 | $2.97 | $2.97 | 0 |
| 2024-04-29 | $2.97 | $2.97 | 0 |
| 2024-04-26 | $2.97 | $2.97 | 0 |
| 2024-04-25 | $2.97 | $2.97 | 10,333 |
| 2024-04-24 | $2.70 | $2.70 | 204 |
| 2024-04-23 | $2.55 | $2.55 | 0 |
| 2024-04-22 | $2.55 | $2.55 | 0 |
| 2024-04-19 | $2.55 | $2.55 | 0 |
| 2024-04-18 | $2.55 | $2.55 | 66 |
| 2024-04-17 | $2.52 | $2.52 | 43 |
| 2024-04-16 | $4.17 | $4.17 | 71 |
| 2024-04-15 | $4.17 | $4.17 | 6 |
| 2024-04-12 | $1.83 | $1.83 | 0 |
| 2024-04-11 | $1.83 | $1.83 | 370 |
| 2024-04-10 | $1.50 | $1.50 | 0 |
| 2024-04-09 | $1.50 | $1.50 | 0 |
| 2024-04-08 | $1.50 | $1.50 | 1,116 |
| 2024-04-05 | $4.17 | $4.17 | 0 |
| 2024-04-04 | $4.17 | $4.17 | 0 |
| 2024-04-03 | $4.17 | $4.17 | 819 |
| 2024-04-02 | $3.73 | $3.73 | 0 |
| 2024-04-01 | $3.73 | $3.73 | 0 |
| 2024-03-28 | $3.73 | $3.73 | 1,291 |
| 2024-03-27 | $3.24 | $3.24 | 6 |
| 2024-03-26 | $3.24 | $3.24 | 270 |
| 2024-03-25 | $3.30 | $3.30 | 665 |
| 2024-03-22 | $3.60 | $3.60 | 3 |
| 2024-03-21 | $3.60 | $3.60 | 8 |
| 2024-03-20 | $4.19 | $4.19 | 175 |
| 2024-03-19 | $4.15 | $4.15 | 64 |
| 2024-03-18 | $3.81 | $3.81 | 1,179 |
| 2024-03-15 | $4.16 | $4.16 | 942 |
| 2024-03-14 | $3.87 | $3.87 | 177 |
| 2024-03-13 | $3.83 | $3.83 | 369 |
| 2024-03-12 | $3.79 | $3.79 | 556 |
| 2024-03-11 | $1.71 | $1.71 | 431 |
| 2024-03-08 | $3.45 | $3.45 | 408 |
| 2024-03-07 | $3.75 | $3.75 | 8 |
| 2024-03-06 | $3.75 | $3.75 | 228 |
| 2024-03-05 | $3.75 | $3.75 | 0 |
| 2024-03-04 | $3.75 | $3.75 | 6 |
| 2024-03-01 | $3.74 | $3.74 | 43 |
| 2024-02-29 | $3.75 | $3.75 | 28 |
| 2024-02-28 | $3.75 | $3.75 | 430 |
| 2024-02-27 | $3.30 | $3.30 | 200 |
| 2024-02-26 | $3.30 | $3.30 | 21 |
| 2024-02-23 | $4.20 | $4.20 | 10 |
| 2024-02-22 | $4.20 | $4.20 | 166 |
| 2024-02-21 | $4.20 | $4.20 | 0 |
| 2024-02-20 | $4.20 | $4.20 | 0 |
| 2024-02-16 | $4.20 | $4.20 | 10 |
| 2024-02-15 | $4.20 | $4.20 | 98 |
| 2024-02-14 | $4.20 | $4.20 | 208 |
| 2024-02-13 | $4.50 | $4.50 | 0 |
| 2024-02-12 | $4.50 | $4.50 | 225 |
| 2024-02-09 | $3.00 | $3.00 | 8 |
| 2024-02-08 | $3.00 | $3.00 | 0 |
| 2024-02-07 | $3.00 | $3.00 | 0 |
| 2024-02-06 | $3.00 | $3.00 | 0 |
| 2024-02-05 | $3.00 | $3.00 | 0 |
| 2024-02-02 | $3.00 | $3.00 | 0 |
| 2024-02-01 | $3.00 | $3.00 | 2,343 |
| 2024-01-31 | $2.13 | $2.13 | 561 |
| 2024-01-30 | $3.87 | $3.87 | 0 |
| 2024-01-29 | $3.87 | $3.87 | 50 |
| 2024-01-26 | $3.50 | $3.50 | 196 |
| 2024-01-25 | $3.84 | $3.84 | 899 |
| 2024-01-24 | $4.13 | $4.13 | 875 |
| 2024-01-23 | $4.19 | $4.19 | 16 |
| 2024-01-22 | $4.20 | $4.20 | 30 |
| 2024-01-19 | $4.19 | $4.19 | 1,018 |
| 2024-01-18 | $4.19 | $4.19 | 1,413 |
| 2024-01-17 | $4.19 | $4.19 | 28 |
| 2024-01-16 | $3.86 | $3.86 | 1,463 |
| 2024-01-12 | $4.20 | $4.20 | 1,802 |
| 2024-01-11 | $4.20 | $4.20 | 270 |
| 2024-01-10 | $4.20 | $4.20 | 172 |
| 2024-01-09 | $4.20 | $4.20 | 163 |
| 2024-01-08 | $4.20 | $4.20 | 42 |
| 2024-01-05 | $3.60 | $3.60 | 157 |
| 2024-01-04 | $3.15 | $3.15 | 418 |
| 2024-01-03 | $3.75 | $3.75 | 56 |
| 2024-01-02 | $3.75 | $3.75 | 135 |