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
- 2022-09-27 to 2026-08-27
- 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 | $2.10 | $2.10 | 15,894,130 |
| 2024-12-30 | $1.65 | $1.65 | 652,248 |
| 2024-12-27 | $1.60 | $1.60 | 525,988 |
| 2024-12-26 | $1.60 | $1.60 | 921,940 |
| 2024-12-24 | $1.70 | $1.70 | 5,605,494 |
| 2024-12-23 | $1.40 | $1.40 | 857,160 |
| 2024-12-20 | $1.50 | $1.50 | 677,124 |
| 2024-12-19 | $1.55 | $1.55 | 1,023,938 |
| 2024-12-18 | $1.50 | $1.50 | 1,495,704 |
| 2024-12-17 | $1.40 | $1.40 | 1,088,208 |
| 2024-12-16 | $1.40 | $1.40 | 815,442 |
| 2024-12-13 | $1.40 | $1.40 | 1,383,878 |
| 2024-12-12 | $1.40 | $1.40 | 955,902 |
| 2024-12-11 | $1.35 | $1.35 | 1,001,092 |
| 2024-12-10 | $1.40 | $1.40 | 1,101,584 |
| 2024-12-09 | $1.40 | $1.40 | 1,540,168 |
| 2024-12-06 | $1.45 | $1.45 | 3,249,204 |
| 2024-12-05 | $1.75 | $1.75 | 14,715,908 |
| 2024-12-04 | $1.20 | $1.20 | 9,509,794 |
| 2024-12-03 | $1.10 | $1.10 | 485,604 |
| 2024-12-02 | $1.15 | $1.15 | 1,261,844 |
| 2024-11-29 | $1.20 | $1.20 | 243,138 |
| 2024-11-27 | $1.20 | $1.20 | 422,508 |
| 2024-11-26 | $1.20 | $1.20 | 679,466 |
| 2024-11-25 | $1.20 | $1.20 | 1,001,938 |
| 2024-11-22 | $1.25 | $1.25 | 881,528 |
| 2024-11-21 | $1.20 | $1.20 | 594,652 |
| 2024-11-20 | $1.25 | $1.25 | 925,306 |
| 2024-11-19 | $1.20 | $1.20 | 852,898 |
| 2024-11-18 | $1.35 | $1.35 | 2,916,160 |
| 2024-11-15 | $1.15 | $1.15 | 930,478 |
| 2024-11-14 | $1.40 | $1.40 | 5,025,704 |
| 2024-11-13 | $1.20 | $1.20 | 1,323,038 |
| 2024-11-12 | $1.25 | $1.25 | 348,642 |
| 2024-11-11 | $1.15 | $1.15 | 333,060 |
| 2024-11-08 | $1.25 | $1.25 | 767,678 |
| 2024-11-07 | $1.25 | $1.25 | 535,334 |
| 2024-11-06 | $1.25 | $1.25 | 489,272 |
| 2024-11-05 | $1.35 | $1.35 | 1,181,988 |
| 2024-11-04 | $1.25 | $1.25 | 793,660 |
| 2024-11-01 | $1.25 | $1.25 | 1,551,570 |
| 2024-10-31 | $1.55 | $1.55 | 1,774,606 |
| 2024-10-30 | $1.50 | $1.50 | 3,202,296 |
| 2024-10-29 | $3.40 | $3.40 | 34,146 |
| 2024-10-28 | $3.40 | $3.40 | 51,414 |
| 2024-10-25 | $3.70 | $3.70 | 35,310 |
| 2024-10-24 | $3.80 | $3.80 | 35,566 |
| 2024-10-23 | $4.15 | $4.15 | 119,228 |
| 2024-10-22 | $3.90 | $3.90 | 29,710 |
| 2024-10-21 | $3.85 | $3.85 | 30,786 |
| 2024-10-18 | $3.80 | $3.80 | 27,118 |
| 2024-10-17 | $3.95 | $3.95 | 33,474 |
| 2024-10-16 | $4.00 | $4.00 | 54,698 |
| 2024-10-15 | $4.00 | $4.00 | 38,366 |
| 2024-10-14 | $4.15 | $4.15 | 133,488 |
| 2024-10-11 | $3.90 | $3.90 | 81,216 |
| 2024-10-10 | $3.85 | $3.85 | 43,366 |
| 2024-10-09 | $4.00 | $4.00 | 201,124 |
| 2024-10-08 | $3.85 | $3.85 | 229,664 |
| 2024-10-07 | $3.70 | $3.70 | 38,448 |
| 2024-10-04 | $3.75 | $3.75 | 121,088 |
| 2024-10-03 | $4.10 | $4.10 | 53,820 |
| 2024-10-02 | $4.10 | $4.10 | 79,504 |
| 2024-10-01 | $4.05 | $4.05 | 76,664 |
| 2024-09-30 | $4.05 | $4.05 | 61,022 |
| 2024-09-27 | $4.25 | $4.25 | 55,396 |
| 2024-09-26 | $4.30 | $4.30 | 232,574 |
| 2024-09-25 | $4.30 | $4.30 | 169,628 |
| 2024-09-24 | $4.75 | $4.75 | 71,666 |
| 2024-09-23 | $4.90 | $4.90 | 168,658 |
| 2024-09-20 | $5.05 | $5.05 | 1,447,992 |
| 2024-09-19 | $6.20 | $6.20 | 194,800 |
| 2024-09-18 | $5.55 | $5.55 | 27,684 |
| 2024-09-17 | $5.25 | $5.25 | 12,238 |
| 2024-09-16 | $5.80 | $5.80 | 6,076 |
| 2024-09-13 | $6.10 | $6.10 | 19,474 |
| 2024-09-12 | $5.75 | $5.75 | 8,346 |
| 2024-09-11 | $5.70 | $5.70 | 8,252 |
| 2024-09-10 | $5.35 | $5.35 | 10,932 |
| 2024-09-09 | $5.45 | $5.45 | 5,888 |
| 2024-09-06 | $5.75 | $5.75 | 13,988 |
| 2024-09-05 | $5.75 | $5.75 | 7,236 |
| 2024-09-04 | $6.00 | $6.00 | 21,736 |
| 2024-09-03 | $5.60 | $5.60 | 11,822 |
| 2024-08-30 | $6.00 | $6.00 | 20,492 |
| 2024-08-29 | $6.45 | $6.45 | 14,574 |
| 2024-08-28 | $6.45 | $6.45 | 28,882 |
| 2024-08-27 | $6.70 | $6.70 | 23,360 |
| 2024-08-26 | $7.30 | $7.30 | 61,124 |
| 2024-08-23 | $8.00 | $8.00 | 197,246 |
| 2024-08-22 | $7.90 | $7.90 | 3,051,930 |
| 2024-08-21 | $5.90 | $5.90 | 12,404 |
| 2024-08-20 | $5.90 | $5.90 | 29,300 |
| 2024-08-19 | $5.15 | $5.15 | 15,698 |
| 2024-08-16 | $4.85 | $4.85 | 9,130 |
| 2024-08-15 | $5.25 | $5.25 | 19,766 |
| 2024-08-14 | $4.45 | $4.45 | 17,698 |
| 2024-08-13 | $4.75 | $4.75 | 48,752 |
| 2024-08-12 | $4.25 | $4.25 | 18,912 |
| 2024-08-09 | $4.00 | $4.00 | 69,792 |
| 2024-08-08 | $4.75 | $4.75 | 6,538 |
| 2024-08-07 | $4.70 | $4.70 | 23,556 |
| 2024-08-06 | $5.30 | $5.30 | 50,186 |
| 2024-08-05 | $4.85 | $4.85 | 19,270 |
| 2024-08-02 | $5.70 | $5.70 | 92,434 |
| 2024-08-01 | $6.15 | $6.15 | 49,414 |
| 2024-07-31 | $6.25 | $6.25 | 19,146 |
| 2024-07-30 | $6.40 | $6.40 | 29,878 |
| 2024-07-29 | $7.00 | $7.00 | 111,624 |
| 2024-07-26 | $7.00 | $7.00 | 73,352 |
| 2024-07-25 | $8.65 | $8.65 | 9,710 |
| 2024-07-24 | $8.60 | $8.60 | 7,024 |
| 2024-07-23 | $9.00 | $9.00 | 30,416 |
| 2024-07-22 | $9.85 | $9.85 | 13,194 |
| 2024-07-19 | $10.15 | $10.15 | 25,140 |
| 2024-07-18 | $10.95 | $10.95 | 32,536 |
| 2024-07-17 | $10.95 | $10.95 | 48,704 |
| 2024-07-16 | $10.35 | $10.35 | 20,310 |
| 2024-07-15 | $10.05 | $10.05 | 21,582 |
| 2024-07-12 | $10.65 | $10.65 | 35,802 |
| 2024-07-11 | $11.05 | $11.05 | 142,320 |
| 2024-07-10 | $10.40 | $10.40 | 67,774 |
| 2024-07-09 | $10.90 | $10.90 | 264,670 |
| 2024-07-08 | $9.50 | $9.50 | 2,429,608 |
| 2024-07-05 | $7.95 | $7.95 | 9,250 |
| 2024-07-03 | $7.85 | $7.85 | 14,532 |
| 2024-07-02 | $8.05 | $8.05 | 20,446 |
| 2024-07-01 | $8.50 | $8.50 | 12,918 |
| 2024-06-28 | $8.90 | $8.90 | 11,996 |
| 2024-06-27 | $9.10 | $9.10 | 39,320 |
| 2024-06-26 | $9.95 | $9.95 | 61,126 |
| 2024-06-25 | $12.25 | $12.25 | 63,898 |
| 2024-06-24 | $13.80 | $13.80 | 90,344 |
| 2024-06-21 | $11.45 | $11.45 | 131,176 |
| 2024-06-20 | $10.75 | $10.75 | 50,716 |
| 2024-06-18 | $12.45 | $12.45 | 127,060 |
| 2024-06-17 | $12.00 | $12.00 | 492,246 |
| 2024-06-14 | $11.40 | $11.40 | 5,520,540 |
| 2024-06-13 | $7.65 | $7.65 | 40,900 |
| 2024-06-12 | $8.50 | $8.50 | 26,076 |
| 2024-06-11 | $9.20 | $9.20 | 15,840 |
| 2024-06-10 | $9.35 | $9.35 | 30,594 |
| 2024-06-07 | $8.85 | $8.85 | 5,428 |
| 2024-06-06 | $8.70 | $8.70 | 5,554 |
| 2024-06-05 | $8.30 | $8.30 | 7,670 |
| 2024-06-04 | $8.65 | $8.65 | 15,960 |
| 2024-06-03 | $8.60 | $8.60 | 13,792 |
| 2024-05-31 | $8.75 | $8.75 | 16,396 |
| 2024-05-30 | $9.00 | $9.00 | 19,378 |
| 2024-05-29 | $9.95 | $9.95 | 79,874 |
| 2024-05-28 | $9.70 | $9.70 | 69,864 |
| 2024-05-24 | $10.75 | $10.75 | 149,608 |
| 2024-05-23 | $10.10 | $10.10 | 320,584 |
| 2024-05-22 | $6.60 | $6.60 | 24,376 |
| 2024-05-21 | $7.40 | $7.40 | 12,340 |
| 2024-05-20 | $7.65 | $7.65 | 21,730 |
| 2024-05-17 | $7.75 | $7.75 | 66,570 |
| 2024-05-16 | $8.05 | $8.05 | 112,432 |
| 2024-05-15 | $6.10 | $6.10 | 13,292 |
| 2024-05-14 | $6.50 | $6.50 | 29,958 |
| 2024-05-13 | $6.00 | $6.00 | 8,982 |
| 2024-05-10 | $6.15 | $6.15 | 14,000 |
| 2024-05-09 | $6.15 | $6.15 | 15,674 |
| 2024-05-08 | $6.55 | $6.55 | 40,384 |
| 2024-05-07 | $6.60 | $6.60 | 17,708 |
| 2024-05-06 | $6.70 | $6.70 | 40,226 |
| 2024-05-03 | $6.35 | $6.35 | 41,356 |
| 2024-05-02 | $7.20 | $7.20 | 32,324 |
| 2024-05-01 | $8.45 | $8.45 | 8,902 |
| 2024-04-30 | $8.80 | $8.80 | 15,968 |
| 2024-04-29 | $9.85 | $9.85 | 23,104 |
| 2024-04-26 | $10.00 | $10.00 | 36,944 |
| 2024-04-25 | $9.00 | $9.00 | 5,458 |
| 2024-04-24 | $9.45 | $9.45 | 12,684 |
| 2024-04-23 | $10.65 | $10.65 | 3,008 |
| 2024-04-22 | $11.00 | $11.00 | 6,700 |
| 2024-04-19 | $9.90 | $9.90 | 5,726 |
| 2024-04-18 | $10.00 | $10.00 | 2,200 |
| 2024-04-17 | $10.80 | $10.80 | 15,002 |
| 2024-04-16 | $10.50 | $10.50 | 4,620 |
| 2024-04-15 | $9.95 | $9.95 | 9,660 |
| 2024-04-12 | $10.65 | $10.65 | 12,196 |
| 2024-04-11 | $11.60 | $11.60 | 29,058 |
| 2024-04-10 | $11.00 | $11.00 | 8,554 |
| 2024-04-09 | $10.70 | $10.70 | 7,894 |
| 2024-04-08 | $10.50 | $10.50 | 5,534 |
| 2024-04-05 | $10.00 | $10.00 | 3,504 |
| 2024-04-04 | $10.20 | $10.20 | 9,694 |
| 2024-04-03 | $10.70 | $10.70 | 14,568 |
| 2024-04-02 | $10.70 | $10.70 | 20,188 |
| 2024-04-01 | $10.40 | $10.40 | 22,870 |
| 2024-03-28 | $11.00 | $11.00 | 159,584 |
| 2024-03-27 | $13.25 | $13.25 | 105,760 |
| 2024-03-26 | $10.95 | $10.95 | 34,564 |
| 2024-03-25 | $10.00 | $10.00 | 6,754 |
| 2024-03-22 | $10.10 | $10.10 | 5,228 |
| 2024-03-21 | $10.75 | $10.75 | 5,962 |
| 2024-03-20 | $10.70 | $10.70 | 7,988 |
| 2024-03-19 | $10.25 | $10.25 | 12,194 |
| 2024-03-18 | $10.80 | $10.80 | 5,016 |
| 2024-03-15 | $10.90 | $10.90 | 11,108 |
| 2024-03-14 | $10.65 | $10.65 | 13,792 |
| 2024-03-13 | $10.50 | $10.50 | 14,072 |
| 2024-03-12 | $12.05 | $12.05 | 31,574 |
| 2024-03-11 | $11.35 | $11.35 | 90,484 |
| 2024-03-08 | $11.70 | $11.70 | 16,154 |
| 2024-03-07 | $12.35 | $12.35 | 11,794 |
| 2024-03-06 | $12.75 | $12.75 | 21,120 |
| 2024-03-05 | $13.20 | $13.20 | 35,630 |
| 2024-03-04 | $11.95 | $11.95 | 15,064 |
| 2024-03-01 | $11.05 | $11.05 | 6,380 |
| 2024-02-29 | $10.65 | $10.65 | 4,428 |
| 2024-02-28 | $9.85 | $9.85 | 2,824 |
| 2024-02-27 | $10.40 | $10.40 | 10,904 |
| 2024-02-26 | $10.00 | $10.00 | 5,984 |
| 2024-02-23 | $9.85 | $9.85 | 7,698 |
| 2024-02-22 | $9.40 | $9.40 | 5,352 |
| 2024-02-21 | $9.80 | $9.80 | 8,252 |
| 2024-02-20 | $11.00 | $11.00 | 7,290 |
| 2024-02-16 | $11.25 | $11.25 | 44,748 |
| 2024-02-15 | $11.35 | $11.35 | 188,330 |
| 2024-02-14 | $9.25 | $9.25 | 10,586 |
| 2024-02-13 | $11.00 | $11.00 | 23,424 |
| 2024-02-12 | $11.70 | $11.70 | 259,004 |
| 2024-02-09 | $9.25 | $9.25 | 9,796 |
| 2024-02-08 | $9.00 | $9.00 | 6,280 |
| 2024-02-07 | $9.00 | $9.00 | 3,808 |
| 2024-02-06 | $9.10 | $9.10 | 7,170 |
| 2024-02-05 | $10.25 | $10.25 | 3,936 |
| 2024-02-02 | $10.00 | $10.00 | 3,512 |
| 2024-02-01 | $10.15 | $10.15 | 1,880 |
| 2024-01-31 | $10.60 | $10.60 | 2,054 |
| 2024-01-30 | $11.50 | $11.50 | 2,788 |
| 2024-01-29 | $11.80 | $11.80 | 4,848 |
| 2024-01-26 | $11.60 | $11.60 | 3,014 |
| 2024-01-25 | $11.75 | $11.75 | 3,280 |
| 2024-01-24 | $12.75 | $12.75 | 3,512 |
| 2024-01-23 | $12.30 | $12.30 | 5,510 |
| 2024-01-22 | $12.25 | $12.25 | 2,576 |
| 2024-01-19 | $12.30 | $12.30 | 10,890 |
| 2024-01-18 | $12.05 | $12.05 | 23,820 |
| 2024-01-17 | $12.05 | $12.05 | 11,354 |
| 2024-01-16 | $12.45 | $12.45 | 35,888 |
| 2024-01-12 | $16.40 | $16.40 | 407,548 |
| 2024-01-11 | $11.20 | $11.20 | 12,446 |
| 2024-01-10 | $9.95 | $9.95 | 7,322 |
| 2024-01-09 | $11.50 | $11.50 | 24,792 |
| 2024-01-08 | $13.45 | $13.45 | 3,662 |
| 2024-01-05 | $13.00 | $13.00 | 30,810 |
| 2024-01-04 | $16.50 | $16.50 | 10,650 |
| 2024-01-03 | $17.25 | $17.25 | 18,596 |
| 2024-01-02 | $18.85 | $18.85 | 4,142 |