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
- 2022-02-11 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 | $1.06 | $1.06 | 52,800 |
| 2024-12-30 | $1.07 | $1.07 | 147,600 |
| 2024-12-27 | $1.15 | $1.15 | 169,200 |
| 2024-12-26 | $1.23 | $1.23 | 62,400 |
| 2024-12-24 | $1.15 | $1.15 | 43,100 |
| 2024-12-23 | $1.17 | $1.17 | 81,400 |
| 2024-12-20 | $1.14 | $1.14 | 281,200 |
| 2024-12-19 | $1.24 | $1.24 | 1,237,700 |
| 2024-12-18 | $1.10 | $1.10 | 255,700 |
| 2024-12-17 | $1.01 | $1.01 | 90,500 |
| 2024-12-16 | $1.03 | $1.03 | 60,500 |
| 2024-12-13 | $1.05 | $1.05 | 102,100 |
| 2024-12-12 | $1.08 | $1.08 | 46,500 |
| 2024-12-11 | $1.12 | $1.12 | 94,100 |
| 2024-12-10 | $1.14 | $1.14 | 107,200 |
| 2024-12-09 | $1.06 | $1.06 | 157,500 |
| 2024-12-06 | $1.02 | $1.02 | 42,500 |
| 2024-12-05 | $1.03 | $1.03 | 39,200 |
| 2024-12-04 | $1.02 | $1.02 | 27,900 |
| 2024-12-03 | $1.00 | $1.00 | 110,800 |
| 2024-12-02 | $1.04 | $1.04 | 144,500 |
| 2024-11-29 | $1.07 | $1.07 | 86,500 |
| 2024-11-27 | $1.07 | $1.07 | 118,400 |
| 2024-11-26 | $1.07 | $1.07 | 253,500 |
| 2024-11-25 | $1.11 | $1.11 | 69,100 |
| 2024-11-22 | $1.13 | $1.13 | 141,400 |
| 2024-11-21 | $1.14 | $1.14 | 244,900 |
| 2024-11-20 | $1.15 | $1.15 | 2,688,900 |
| 2024-11-19 | $1.23 | $1.23 | 134,800 |
| 2024-11-18 | $1.24 | $1.24 | 268,800 |
| 2024-11-15 | $1.08 | $1.08 | 115,600 |
| 2024-11-14 | $1.13 | $1.13 | 268,900 |
| 2024-11-13 | $1.25 | $1.25 | 117,400 |
| 2024-11-12 | $1.26 | $1.26 | 264,500 |
| 2024-11-11 | $1.30 | $1.30 | 286,900 |
| 2024-11-08 | $1.40 | $1.40 | 324,100 |
| 2024-11-07 | $1.52 | $1.52 | 845,500 |
| 2024-11-06 | $1.54 | $1.54 | 2,122,900 |
| 2024-11-05 | $2.54 | $2.54 | 63,497,900 |
| 2024-11-04 | $1.82 | $1.82 | 51,000 |
| 2024-11-01 | $1.91 | $1.91 | 57,100 |
| 2024-10-31 | $2.01 | $2.01 | 11,300 |
| 2024-10-30 | $2.01 | $2.01 | 35,800 |
| 2024-10-29 | $2.04 | $2.04 | 53,900 |
| 2024-10-28 | $2.09 | $2.09 | 45,200 |
| 2024-10-25 | $2.10 | $2.10 | 37,700 |
| 2024-10-24 | $2.07 | $2.07 | 103,500 |
| 2024-10-23 | $2.14 | $2.14 | 148,700 |
| 2024-10-22 | $2.20 | $2.20 | 2,739,800 |
| 2024-10-21 | $2.30 | $2.30 | 145,200 |
| 2024-10-18 | $2.30 | $2.30 | 166,300 |
| 2024-10-17 | $2.26 | $2.26 | 1,987,000 |
| 2024-10-16 | $2.26 | $2.26 | 52,900 |
| 2024-10-15 | $2.30 | $2.30 | 115,100 |
| 2024-10-14 | $2.32 | $2.32 | 3,800 |
| 2024-10-11 | $2.32 | $2.32 | 9,800 |
| 2024-10-10 | $2.35 | $2.35 | 11,300 |
| 2024-10-09 | $2.33 | $2.33 | 6,000 |
| 2024-10-08 | $2.34 | $2.34 | 16,500 |
| 2024-10-07 | $2.27 | $2.27 | 7,200 |
| 2024-10-04 | $2.24 | $2.24 | 13,100 |
| 2024-10-03 | $2.26 | $2.26 | 28,100 |
| 2024-10-02 | $2.28 | $2.28 | 46,500 |
| 2024-10-01 | $2.33 | $2.33 | 17,900 |
| 2024-09-30 | $2.40 | $2.40 | 20,500 |
| 2024-09-27 | $2.36 | $2.36 | 53,900 |
| 2024-09-26 | $2.30 | $2.30 | 20,700 |
| 2024-09-25 | $2.23 | $2.23 | 36,900 |
| 2024-09-24 | $2.19 | $2.19 | 33,500 |
| 2024-09-23 | $2.16 | $2.16 | 42,700 |
| 2024-09-20 | $2.20 | $2.20 | 41,300 |
| 2024-09-19 | $2.27 | $2.27 | 168,500 |
| 2024-09-18 | $2.43 | $2.43 | 61,900 |
| 2024-09-17 | $2.47 | $2.47 | 80,800 |
| 2024-09-16 | $2.38 | $2.38 | 337,200 |
| 2024-09-13 | $2.18 | $2.18 | 229,100 |
| 2024-09-12 | $2.23 | $2.23 | 154,700 |
| 2024-09-11 | $2.60 | $2.60 | 16,700 |
| 2024-09-10 | $2.64 | $2.64 | 29,300 |
| 2024-09-09 | $2.70 | $2.70 | 150,500 |
| 2024-09-06 | $2.51 | $2.51 | 11,400 |
| 2024-09-05 | $2.80 | $2.80 | 10,000 |
| 2024-09-04 | $2.88 | $2.88 | 11,600 |
| 2024-09-03 | $2.68 | $2.68 | 28,400 |
| 2024-08-30 | $2.76 | $2.76 | 29,000 |
| 2024-08-29 | $2.76 | $2.76 | 10,300 |
| 2024-08-28 | $2.76 | $2.76 | 26,000 |
| 2024-08-27 | $2.92 | $2.92 | 44,700 |
| 2024-08-26 | $2.80 | $2.80 | 49,100 |
| 2024-08-23 | $2.96 | $2.96 | 90,700 |
| 2024-08-22 | $3.02 | $3.02 | 464,700 |
| 2024-08-21 | $3.74 | $3.74 | 359,100 |
| 2024-08-20 | $3.20 | $3.20 | 229,400 |
| 2024-08-19 | $3.11 | $3.11 | 105,300 |
| 2024-08-16 | $2.82 | $2.82 | 185,000 |
| 2024-08-15 | $3.02 | $3.02 | 138,300 |
| 2024-08-14 | $2.65 | $2.65 | 22,800 |
| 2024-08-13 | $2.92 | $2.92 | 11,300 |
| 2024-08-12 | $2.85 | $2.85 | 25,700 |
| 2024-08-09 | $3.02 | $3.02 | 11,200 |
| 2024-08-08 | $3.01 | $3.01 | 39,600 |
| 2024-08-07 | $3.26 | $3.26 | 223,600 |
| 2024-08-06 | $3.37 | $3.37 | 11,100 |
| 2024-08-05 | $3.25 | $3.25 | 19,600 |
| 2024-08-02 | $3.46 | $3.46 | 21,700 |
| 2024-08-01 | $3.42 | $3.42 | 10,800 |
| 2024-07-31 | $3.46 | $3.46 | 8,400 |
| 2024-07-30 | $3.60 | $3.60 | 22,900 |
| 2024-07-29 | $3.60 | $3.60 | 81,400 |
| 2024-07-26 | $3.85 | $3.85 | 30,700 |
| 2024-07-25 | $3.85 | $3.85 | 307,400 |
| 2024-07-24 | $3.69 | $3.69 | 17,300 |
| 2024-07-23 | $3.79 | $3.79 | 58,300 |
| 2024-07-22 | $3.86 | $3.86 | 54,500 |
| 2024-07-19 | $3.91 | $3.91 | 54,100 |
| 2024-07-18 | $3.88 | $3.88 | 536,300 |
| 2024-07-17 | $4.35 | $4.35 | 26,300 |
| 2024-07-16 | $4.38 | $4.38 | 41,300 |
| 2024-07-15 | $4.41 | $4.41 | 109,000 |
| 2024-07-12 | $4.90 | $4.90 | 85,300 |
| 2024-07-11 | $5.05 | $5.05 | 251,300 |
| 2024-07-10 | $6.18 | $6.18 | 716,600 |
| 2024-07-09 | $4.75 | $4.75 | 3,194,400 |
| 2024-07-08 | $3.71 | $3.71 | 23,400 |
| 2024-07-05 | $3.67 | $3.67 | 8,400 |
| 2024-07-03 | $3.61 | $3.61 | 22,600 |
| 2024-07-02 | $3.53 | $3.53 | 7,700 |
| 2024-07-01 | $3.61 | $3.61 | 30,100 |
| 2024-06-28 | $3.76 | $3.76 | 37,300 |
| 2024-06-27 | $3.62 | $3.62 | 26,500 |
| 2024-06-26 | $3.74 | $3.74 | 46,300 |
| 2024-06-25 | $3.55 | $3.55 | 21,400 |
| 2024-06-24 | $3.78 | $3.78 | 84,000 |
| 2024-06-21 | $4.02 | $4.02 | 66,700 |
| 2024-06-20 | $4.83 | $4.83 | 21,800 |
| 2024-06-18 | $5.05 | $5.05 | 30,900 |
| 2024-06-17 | $5.25 | $5.25 | 36,100 |
| 2024-06-14 | $5.25 | $5.25 | 76,800 |
| 2024-06-13 | $4.88 | $4.88 | 109,800 |
| 2024-06-12 | $4.77 | $4.77 | 28,800 |
| 2024-06-11 | $4.51 | $4.51 | 12,700 |
| 2024-06-10 | $4.63 | $4.63 | 45,300 |
| 2024-06-07 | $4.41 | $4.41 | 26,300 |
| 2024-06-06 | $4.75 | $4.75 | 38,400 |
| 2024-06-05 | $4.90 | $4.90 | 43,000 |
| 2024-06-04 | $4.71 | $4.71 | 100,600 |
| 2024-06-03 | $4.86 | $4.86 | 328,900 |
| 2024-05-31 | $4.94 | $4.94 | 450,900 |
| 2024-05-30 | $4.08 | $4.08 | 31,100 |
| 2024-05-29 | $4.27 | $4.27 | 30,200 |
| 2024-05-28 | $4.25 | $4.25 | 11,500 |
| 2024-05-24 | $4.31 | $4.31 | 85,800 |
| 2024-05-23 | $4.29 | $4.29 | 5,400 |
| 2024-05-22 | $4.41 | $4.41 | 17,300 |
| 2024-05-21 | $4.40 | $4.40 | 27,000 |
| 2024-05-20 | $4.20 | $4.20 | 44,000 |
| 2024-05-17 | $4.49 | $4.49 | 96,200 |
| 2024-05-16 | $4.86 | $4.86 | 25,100 |
| 2024-05-15 | $4.94 | $4.94 | 58,400 |
| 2024-05-14 | $5.29 | $5.29 | 56,000 |
| 2024-05-13 | $5.46 | $5.46 | 47,600 |
| 2024-05-10 | $5.37 | $5.37 | 61,400 |
| 2024-05-09 | $5.28 | $5.28 | 162,800 |
| 2024-05-08 | $5.60 | $5.60 | 144,000 |
| 2024-05-07 | $6.47 | $6.47 | 212,300 |
| 2024-05-06 | $6.39 | $6.39 | 515,700 |
| 2024-05-03 | $5.45 | $5.45 | 374,700 |
| 2024-05-02 | $5.74 | $5.74 | 206,100 |
| 2024-05-01 | $5.24 | $5.24 | 193,000 |
| 2024-04-30 | $5.29 | $5.29 | 189,100 |
| 2024-04-29 | $5.77 | $5.77 | 8,062,900 |
| 2024-04-26 | $4.99 | $4.99 | 440,500 |
| 2024-04-25 | $6.08 | $6.08 | 40,900 |
| 2024-04-24 | $6.10 | $6.10 | 32,860 |
| 2024-04-23 | $5.63 | $5.63 | 15,500 |
| 2024-04-22 | $5.75 | $5.75 | 25,740 |
| 2024-04-19 | $5.86 | $5.86 | 28,440 |
| 2024-04-18 | $6.26 | $6.26 | 44,210 |
| 2024-04-17 | $5.83 | $5.83 | 21,460 |
| 2024-04-16 | $5.78 | $5.78 | 32,930 |
| 2024-04-15 | $6.36 | $6.36 | 46,120 |
| 2024-04-12 | $7.10 | $7.10 | 35,880 |
| 2024-04-11 | $7.50 | $7.50 | 37,590 |
| 2024-04-10 | $7.50 | $7.50 | 20,410 |
| 2024-04-09 | $7.18 | $7.18 | 9,060 |
| 2024-04-08 | $7.33 | $7.33 | 19,310 |
| 2024-04-05 | $7.34 | $7.34 | 29,750 |
| 2024-04-04 | $7.40 | $7.40 | 111,640 |
| 2024-04-03 | $7.13 | $7.13 | 12,900 |
| 2024-04-02 | $7.29 | $7.29 | 16,490 |
| 2024-04-01 | $7.47 | $7.47 | 19,270 |
| 2024-03-28 | $7.50 | $7.50 | 86,600 |
| 2024-03-27 | $7.78 | $7.78 | 40,970 |
| 2024-03-26 | $7.49 | $7.49 | 45,400 |
| 2024-03-25 | $8.00 | $8.00 | 35,100 |
| 2024-03-22 | $8.16 | $8.16 | 24,600 |
| 2024-03-21 | $8.20 | $8.20 | 38,000 |
| 2024-03-20 | $8.21 | $8.21 | 31,180 |
| 2024-03-19 | $8.11 | $8.11 | 64,930 |
| 2024-03-18 | $8.49 | $8.49 | 709,040 |
| 2024-03-15 | $7.81 | $7.81 | 42,260 |
| 2024-03-14 | $7.99 | $7.99 | 38,930 |
| 2024-03-13 | $7.81 | $7.81 | 36,830 |
| 2024-03-12 | $7.89 | $7.89 | 48,440 |
| 2024-03-11 | $8.66 | $8.66 | 106,000 |
| 2024-03-08 | $9.49 | $9.49 | 83,950 |
| 2024-03-07 | $9.55 | $9.55 | 346,640 |
| 2024-03-06 | $7.69 | $7.69 | 73,300 |
| 2024-03-05 | $8.60 | $8.60 | 94,630 |
| 2024-03-04 | $9.60 | $9.60 | 109,670 |
| 2024-03-01 | $10.40 | $10.40 | 137,690 |
| 2024-02-29 | $11.00 | $11.00 | 399,580 |
| 2024-02-28 | $10.00 | $10.00 | 557,920 |
| 2024-02-27 | $10.90 | $10.90 | 1,191,630 |
| 2024-02-26 | $10.80 | $10.80 | 8,880,210 |
| 2024-02-23 | $8.01 | $8.01 | 780,080 |
| 2024-02-22 | $6.20 | $6.20 | 180,160 |
| 2024-02-21 | $6.10 | $6.10 | 392,740 |
| 2024-02-20 | $5.95 | $5.95 | 26,170 |
| 2024-02-16 | $5.90 | $5.90 | 18,490 |
| 2024-02-15 | $5.77 | $5.77 | 13,910 |
| 2024-02-14 | $5.79 | $5.79 | 13,490 |
| 2024-02-13 | $5.56 | $5.56 | 10,220 |
| 2024-02-12 | $5.94 | $5.94 | 16,810 |
| 2024-02-09 | $5.84 | $5.84 | 7,920 |
| 2024-02-08 | $5.83 | $5.83 | 45,090 |
| 2024-02-07 | $5.90 | $5.90 | 19,680 |
| 2024-02-06 | $6.05 | $6.05 | 29,340 |
| 2024-02-05 | $6.10 | $6.10 | 14,460 |
| 2024-02-02 | $5.84 | $5.84 | 10,260 |
| 2024-02-01 | $5.85 | $5.85 | 8,260 |
| 2024-01-31 | $5.70 | $5.70 | 75,980 |
| 2024-01-30 | $6.15 | $6.15 | 14,730 |
| 2024-01-29 | $6.40 | $6.40 | 30,210 |
| 2024-01-26 | $6.61 | $6.61 | 21,020 |
| 2024-01-25 | $6.62 | $6.62 | 29,290 |
| 2024-01-24 | $6.50 | $6.50 | 92,040 |
| 2024-01-23 | $6.15 | $6.15 | 22,720 |
| 2024-01-22 | $5.76 | $5.76 | 15,930 |
| 2024-01-19 | $5.50 | $5.50 | 30,880 |
| 2024-01-18 | $5.97 | $5.97 | 120,810 |
| 2024-01-17 | $6.90 | $6.90 | 1,587,350 |
| 2024-01-16 | $6.92 | $6.92 | 20,130 |
| 2024-01-12 | $7.54 | $7.54 | 20,040 |
| 2024-01-11 | $8.10 | $8.10 | 13,650 |
| 2024-01-10 | $8.77 | $8.77 | 16,970 |
| 2024-01-09 | $8.70 | $8.70 | 9,500 |
| 2024-01-08 | $8.70 | $8.70 | 8,570 |
| 2024-01-05 | $8.80 | $8.80 | 18,090 |
| 2024-01-04 | $9.05 | $9.05 | 28,620 |
| 2024-01-03 | $9.18 | $9.18 | 46,450 |
| 2024-01-02 | $8.80 | $8.80 | 23,050 |