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
- 2021-07-06 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 | $0.78 | $0.78 | 15,333 |
| 2024-12-30 | $0.78 | $0.78 | 16,346 |
| 2024-12-27 | $0.75 | $0.75 | 7,815 |
| 2024-12-26 | $0.78 | $0.78 | 5,709 |
| 2024-12-24 | $0.70 | $0.70 | 12,278 |
| 2024-12-23 | $0.88 | $0.88 | 21,575 |
| 2024-12-20 | $0.77 | $0.77 | 71,470 |
| 2024-12-19 | $0.87 | $0.87 | 30,951 |
| 2024-12-18 | $0.88 | $0.88 | 53,259 |
| 2024-12-17 | $0.95 | $0.95 | 3,629 |
| 2024-12-16 | $0.92 | $0.92 | 2,126 |
| 2024-12-13 | $1.04 | $1.04 | 9,457 |
| 2024-12-12 | $0.98 | $0.98 | 4,745 |
| 2024-12-11 | $0.94 | $0.94 | 11,109 |
| 2024-12-10 | $1.09 | $1.09 | 10,345 |
| 2024-12-09 | $1.04 | $1.04 | 19,820 |
| 2024-12-06 | $1.05 | $1.05 | 2,565 |
| 2024-12-05 | $1.06 | $1.06 | 1,935 |
| 2024-12-04 | $1.14 | $1.14 | 7,119 |
| 2024-12-03 | $1.11 | $1.11 | 15,235 |
| 2024-12-02 | $1.07 | $1.07 | 12,203 |
| 2024-11-29 | $1.14 | $1.14 | 3,985 |
| 2024-11-27 | $1.15 | $1.15 | 7,787 |
| 2024-11-26 | $1.21 | $1.21 | 28,252 |
| 2024-11-25 | $1.14 | $1.14 | 6,254 |
| 2024-11-22 | $1.16 | $1.16 | 5,895 |
| 2024-11-21 | $1.16 | $1.16 | 20,604 |
| 2024-11-20 | $1.13 | $1.13 | 6,395 |
| 2024-11-19 | $1.16 | $1.16 | 14,925 |
| 2024-11-18 | $1.08 | $1.08 | 9,190 |
| 2024-11-15 | $1.10 | $1.10 | 18,299 |
| 2024-11-14 | $1.08 | $1.08 | 10,227 |
| 2024-11-13 | $1.15 | $1.15 | 10,652 |
| 2024-11-12 | $1.22 | $1.22 | 6,552 |
| 2024-11-11 | $1.14 | $1.14 | 42,090 |
| 2024-11-08 | $1.23 | $1.23 | 33,817 |
| 2024-11-07 | $1.20 | $1.20 | 23,826 |
| 2024-11-06 | $1.27 | $1.27 | 20,775 |
| 2024-11-05 | $1.31 | $1.31 | 1,572 |
| 2024-11-04 | $1.25 | $1.25 | 18,137 |
| 2024-11-01 | $1.45 | $1.45 | 19,442 |
| 2024-10-31 | $1.39 | $1.39 | 29,527 |
| 2024-10-30 | $1.45 | $1.45 | 21,707 |
| 2024-10-29 | $1.31 | $1.31 | 7,257 |
| 2024-10-28 | $1.34 | $1.34 | 5,082 |
| 2024-10-25 | $1.28 | $1.28 | 12,999 |
| 2024-10-24 | $1.29 | $1.29 | 48,116 |
| 2024-10-23 | $1.20 | $1.20 | 3,741 |
| 2024-10-22 | $1.16 | $1.16 | 39,737 |
| 2024-10-21 | $1.28 | $1.28 | 3,199 |
| 2024-10-18 | $1.17 | $1.17 | 19,239 |
| 2024-10-17 | $1.20 | $1.20 | 5,226 |
| 2024-10-16 | $1.32 | $1.32 | 18,052 |
| 2024-10-15 | $1.31 | $1.31 | 39,135 |
| 2024-10-14 | $1.41 | $1.41 | 12,605 |
| 2024-10-11 | $1.33 | $1.33 | 21,845 |
| 2024-10-10 | $1.46 | $1.46 | 32,765 |
| 2024-10-09 | $1.16 | $1.16 | 41,484 |
| 2024-10-08 | $1.04 | $1.04 | 25,449 |
| 2024-10-07 | $1.04 | $1.04 | 9,202 |
| 2024-10-04 | $0.90 | $0.90 | 9,750 |
| 2024-10-03 | $0.88 | $0.88 | 3,046 |
| 2024-10-02 | $1.00 | $1.00 | 7,085 |
| 2024-10-01 | $0.88 | $0.88 | 218 |
| 2024-09-30 | $0.89 | $0.89 | 13,125 |
| 2024-09-27 | $0.80 | $0.80 | 1,883 |
| 2024-09-26 | $0.86 | $0.86 | 959 |
| 2024-09-25 | $0.89 | $0.89 | 3,132 |
| 2024-09-24 | $0.91 | $0.91 | 7,090 |
| 2024-09-23 | $0.95 | $0.95 | 1,047 |
| 2024-09-20 | $0.96 | $0.96 | 1,702 |
| 2024-09-19 | $1.03 | $1.03 | 2,955 |
| 2024-09-18 | $1.03 | $1.03 | 7,594 |
| 2024-09-17 | $0.94 | $0.94 | 897 |
| 2024-09-16 | $1.02 | $1.02 | 8,231 |
| 2024-09-13 | $1.04 | $1.04 | 4,211 |
| 2024-09-12 | $1.02 | $1.02 | 20,955 |
| 2024-09-11 | $1.04 | $1.04 | 17,052 |
| 2024-09-10 | $1.04 | $1.04 | 14,073 |
| 2024-09-09 | $1.00 | $1.00 | 5,060 |
| 2024-09-06 | $0.97 | $0.97 | 7,500 |
| 2024-09-05 | $0.96 | $0.96 | 5,063 |
| 2024-09-04 | $1.05 | $1.05 | 947 |
| 2024-09-03 | $1.01 | $1.01 | 3,376 |
| 2024-08-30 | $0.97 | $0.97 | 20,491 |
| 2024-08-29 | $0.87 | $0.87 | 11,619 |
| 2024-08-28 | $0.92 | $0.92 | 3,680 |
| 2024-08-27 | $0.99 | $0.99 | 7,312 |
| 2024-08-26 | $0.90 | $0.90 | 6,519 |
| 2024-08-23 | $1.00 | $1.00 | 21,303 |
| 2024-08-22 | $1.04 | $1.04 | 8,500 |
| 2024-08-21 | $1.04 | $1.04 | 5,428 |
| 2024-08-20 | $1.03 | $1.03 | 5,795 |
| 2024-08-19 | $1.11 | $1.11 | 2,875 |
| 2024-08-16 | $1.03 | $1.03 | 4,377 |
| 2024-08-15 | $1.02 | $1.02 | 7,276 |
| 2024-08-14 | $1.14 | $1.14 | 3,707 |
| 2024-08-13 | $1.27 | $1.27 | 2,994 |
| 2024-08-12 | $1.39 | $1.39 | 6,309 |
| 2024-08-09 | $1.47 | $1.47 | 11,539 |
| 2024-08-08 | $1.40 | $1.40 | 2,586 |
| 2024-08-07 | $1.47 | $1.47 | 56,303 |
| 2024-08-06 | $1.46 | $1.46 | 4,485 |
| 2024-08-05 | $1.58 | $1.58 | 150 |
| 2024-08-02 | $1.45 | $1.45 | 6,042 |
| 2024-08-01 | $1.38 | $1.38 | 13,986 |
| 2024-07-31 | $1.61 | $1.61 | 1,184 |
| 2024-07-30 | $1.60 | $1.60 | 3,105 |
| 2024-07-29 | $1.52 | $1.52 | 2,269 |
| 2024-07-26 | $1.60 | $1.60 | 7,743 |
| 2024-07-25 | $1.60 | $1.60 | 4,107 |
| 2024-07-24 | $1.89 | $1.89 | 311 |
| 2024-07-23 | $1.97 | $1.97 | 1,638 |
| 2024-07-22 | $1.92 | $1.92 | 2,657 |
| 2024-07-19 | $2.08 | $2.08 | 2,015 |
| 2024-07-18 | $2.20 | $2.20 | 4,890 |
| 2024-07-17 | $1.98 | $1.98 | 2,395 |
| 2024-07-16 | $1.79 | $1.79 | 10,570 |
| 2024-07-15 | $1.64 | $1.64 | 6,753 |
| 2024-07-12 | $1.87 | $1.87 | 18,350 |
| 2024-07-11 | $1.95 | $1.95 | 3,607 |
| 2024-07-10 | $1.94 | $1.94 | 9,660 |
| 2024-07-09 | $2.05 | $2.05 | 1,536 |
| 2024-07-08 | $2.29 | $2.29 | 7,684 |
| 2024-07-05 | $2.00 | $2.00 | 4,360 |
| 2024-07-03 | $2.21 | $2.21 | 1,530 |
| 2024-07-02 | $2.30 | $2.30 | 3,453 |
| 2024-07-01 | $2.40 | $2.40 | 998 |
| 2024-06-28 | $2.40 | $2.40 | 2,532 |
| 2024-06-27 | $2.68 | $2.68 | 2,165 |
| 2024-06-26 | $2.71 | $2.71 | 2,551 |
| 2024-06-25 | $2.64 | $2.64 | 2,658 |
| 2024-06-24 | $3.12 | $3.12 | 2,516 |
| 2024-06-21 | $3.27 | $3.27 | 6,587 |
| 2024-06-20 | $3.20 | $3.20 | 1,426 |
| 2024-06-18 | $3.09 | $3.09 | 3,900 |
| 2024-06-17 | $3.36 | $3.36 | 5,120 |
| 2024-06-14 | $3.40 | $3.40 | 3,350 |
| 2024-06-13 | $3.40 | $3.40 | 7,739 |
| 2024-06-12 | $3.20 | $3.20 | 2,940 |
| 2024-06-11 | $3.11 | $3.11 | 17,560 |
| 2024-06-10 | $3.52 | $3.52 | 3,268 |
| 2024-06-07 | $3.76 | $3.76 | 7,001 |
| 2024-06-06 | $3.85 | $3.85 | 4,046 |
| 2024-06-05 | $3.97 | $3.97 | 4,050 |
| 2024-06-04 | $4.08 | $4.08 | 4,160 |
| 2024-06-03 | $3.90 | $3.90 | 23,901 |
| 2024-05-31 | $3.20 | $3.20 | 2,327 |
| 2024-05-30 | $3.40 | $3.40 | 19,073 |
| 2024-05-29 | $3.80 | $3.80 | 33,226 |
| 2024-05-28 | $4.32 | $4.32 | 24,480 |
| 2024-05-24 | $5.09 | $5.09 | 21,827 |
| 2024-05-23 | $5.03 | $5.03 | 13,678 |
| 2024-05-22 | $5.04 | $5.04 | 33,215 |
| 2024-05-21 | $4.73 | $4.73 | 10,954 |
| 2024-05-20 | $4.93 | $4.93 | 31,012 |
| 2024-05-17 | $4.40 | $4.40 | 20,774 |
| 2024-05-16 | $4.06 | $4.06 | 22,448 |
| 2024-05-15 | $3.40 | $3.40 | 9,375 |
| 2024-05-14 | $3.00 | $3.00 | 10,882 |
| 2024-05-13 | $3.35 | $3.35 | 15,794 |
| 2024-05-10 | $2.85 | $2.85 | 13,950 |
| 2024-05-09 | $2.60 | $2.60 | 4,048 |
| 2024-05-08 | $2.64 | $2.64 | 18,810 |
| 2024-05-07 | $2.56 | $2.56 | 8,916 |
| 2024-05-06 | $2.29 | $2.29 | 5,863 |
| 2024-05-03 | $2.31 | $2.31 | 6,839 |
| 2024-05-02 | $2.05 | $2.05 | 16,789 |
| 2024-05-01 | $1.91 | $1.91 | 8,729 |
| 2024-04-30 | $1.80 | $1.80 | 5,182 |
| 2024-04-29 | $1.90 | $1.90 | 3,340 |
| 2024-04-26 | $1.70 | $1.70 | 2,300 |
| 2024-04-25 | $1.80 | $1.80 | 652 |
| 2024-04-24 | $1.66 | $1.66 | 50 |
| 2024-04-23 | $1.65 | $1.65 | 30 |
| 2024-04-22 | $1.70 | $1.70 | 1,162 |
| 2024-04-19 | $1.86 | $1.86 | 1,300 |
| 2024-04-18 | $1.87 | $1.87 | 1,765 |
| 2024-04-17 | $1.89 | $1.89 | 1,491 |
| 2024-04-16 | $1.91 | $1.91 | 7,165 |
| 2024-04-15 | $1.90 | $1.90 | 6,500 |
| 2024-04-12 | $1.69 | $1.69 | 1,445 |
| 2024-04-11 | $1.63 | $1.63 | 3,971 |
| 2024-04-10 | $1.48 | $1.48 | 4,175 |
| 2024-04-09 | $1.50 | $1.50 | 5,130 |
| 2024-04-08 | $1.52 | $1.52 | 1,250 |
| 2024-04-05 | $1.60 | $1.60 | 1,740 |
| 2024-04-04 | $1.49 | $1.49 | 2,886 |
| 2024-04-03 | $1.58 | $1.58 | 4,845 |
| 2024-04-02 | $1.46 | $1.46 | 6,155 |
| 2024-04-01 | $1.00 | $1.00 | 0 |
| 2024-03-28 | $1.00 | $1.00 | 0 |
| 2024-03-27 | $1.00 | $1.00 | 2,300 |
| 2024-03-26 | $1.09 | $1.09 | 20 |
| 2024-03-25 | $1.03 | $1.03 | 500 |
| 2024-03-22 | $1.03 | $1.03 | 0 |
| 2024-03-21 | $1.03 | $1.03 | 678 |
| 2024-03-20 | $1.02 | $1.02 | 7,802 |
| 2024-03-19 | $1.03 | $1.03 | 750 |
| 2024-03-18 | $1.03 | $1.03 | 5,224 |
| 2024-03-15 | $1.01 | $1.01 | 1,390 |
| 2024-03-14 | $1.01 | $1.01 | 247 |
| 2024-03-13 | $0.96 | $0.96 | 0 |
| 2024-03-12 | $0.96 | $0.96 | 16 |
| 2024-03-11 | $1.03 | $1.03 | 825 |
| 2024-03-08 | $1.04 | $1.04 | 5,330 |
| 2024-03-07 | $1.02 | $1.02 | 110 |
| 2024-03-06 | $1.03 | $1.03 | 0 |
| 2024-03-05 | $1.03 | $1.03 | 50 |
| 2024-03-04 | $1.03 | $1.03 | 225 |
| 2024-03-01 | $1.03 | $1.03 | 0 |
| 2024-02-29 | $1.03 | $1.03 | 178 |
| 2024-02-28 | $0.95 | $0.95 | 200 |
| 2024-02-27 | $0.87 | $0.87 | 289 |
| 2024-02-26 | $0.92 | $0.92 | 0 |
| 2024-02-23 | $0.92 | $0.92 | 1,050 |
| 2024-02-22 | $1.06 | $1.06 | 102 |
| 2024-02-21 | $1.07 | $1.07 | 217 |
| 2024-02-20 | $1.18 | $1.18 | 20 |
| 2024-02-16 | $1.09 | $1.09 | 350 |
| 2024-02-15 | $1.04 | $1.04 | 1,865 |
| 2024-02-14 | $1.02 | $1.02 | 350 |
| 2024-02-13 | $1.03 | $1.03 | 1,200 |
| 2024-02-12 | $1.08 | $1.08 | 32 |
| 2024-02-09 | $1.11 | $1.11 | 0 |
| 2024-02-08 | $1.11 | $1.11 | 90 |
| 2024-02-07 | $1.10 | $1.10 | 0 |
| 2024-02-06 | $1.10 | $1.10 | 221 |
| 2024-02-05 | $1.13 | $1.13 | 0 |
| 2024-02-02 | $1.13 | $1.13 | 3,060 |
| 2024-02-01 | $1.04 | $1.04 | 0 |
| 2024-01-31 | $1.04 | $1.04 | 900 |
| 2024-01-30 | $0.95 | $0.95 | 0 |
| 2024-01-29 | $0.95 | $0.95 | 1,013 |
| 2024-01-26 | $1.11 | $1.11 | 1,850 |
| 2024-01-25 | $1.12 | $1.12 | 3,847 |
| 2024-01-24 | $1.13 | $1.13 | 0 |
| 2024-01-23 | $1.13 | $1.13 | 3,000 |
| 2024-01-22 | $1.19 | $1.19 | 0 |
| 2024-01-19 | $1.19 | $1.19 | 0 |
| 2024-01-18 | $1.19 | $1.19 | 275 |
| 2024-01-17 | $1.20 | $1.20 | 0 |
| 2024-01-16 | $1.20 | $1.20 | 575 |
| 2024-01-12 | $1.18 | $1.18 | 2,543 |
| 2024-01-11 | $1.08 | $1.08 | 0 |
| 2024-01-10 | $1.08 | $1.08 | 0 |
| 2024-01-09 | $1.08 | $1.08 | 0 |
| 2024-01-08 | $1.08 | $1.08 | 0 |
| 2024-01-05 | $1.08 | $1.08 | 65 |
| 2024-01-04 | $1.20 | $1.20 | 1,525 |
| 2024-01-03 | $1.12 | $1.12 | 1,111 |
| 2024-01-02 | $1.18 | $1.18 | 0 |