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
- 2014-04-10 to 2026-09-03
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.69 | $0.69 | 7,024,800 | — | — |
| 2024-12-30 | $0.48 | $0.48 | 42,500 | — | — |
| 2024-12-27 | $0.43 | $0.43 | 31,000 | — | — |
| 2024-12-26 | $0.44 | $0.44 | 90,300 | — | — |
| 2024-12-24 | $0.45 | $0.45 | 15,500 | — | — |
| 2024-12-23 | $0.45 | $0.45 | 63,700 | — | — |
| 2024-12-20 | $0.46 | $0.46 | 66,800 | — | — |
| 2024-12-19 | $0.50 | $0.50 | 27,000 | — | — |
| 2024-12-18 | $0.54 | $0.54 | 135,900 | — | — |
| 2024-12-17 | $0.49 | $0.49 | 111,500 | — | — |
| 2024-12-16 | $0.52 | $0.52 | 71,600 | — | — |
| 2024-12-13 | $0.50 | $0.50 | 107,600 | — | — |
| 2024-12-12 | $0.45 | $0.45 | 308,300 | — | — |
| 2024-12-11 | $0.60 | $0.60 | 46,900 | — | — |
| 2024-12-10 | $0.56 | $0.56 | 75,200 | — | — |
| 2024-12-09 | $0.64 | $0.64 | 72,800 | — | — |
| 2024-12-06 | $0.65 | $0.65 | 62,300 | — | — |
| 2024-12-05 | $0.69 | $0.69 | 281,900 | — | — |
| 2024-12-04 | $0.63 | $0.63 | 58,800 | — | — |
| 2024-12-03 | $0.61 | $0.61 | 61,100 | — | — |
| 2024-12-02 | $0.61 | $0.61 | 32,600 | — | — |
| 2024-11-29 | $0.62 | $0.62 | 46,700 | — | — |
| 2024-11-27 | $0.59 | $0.59 | 36,700 | — | — |
| 2024-11-26 | $0.62 | $0.62 | 13,100 | — | — |
| 2024-11-25 | $0.66 | $0.66 | 96,100 | — | — |
| 2024-11-22 | $0.63 | $0.63 | 74,300 | — | — |
| 2024-11-21 | $0.64 | $0.64 | 41,100 | — | — |
| 2024-11-20 | $0.62 | $0.62 | 87,600 | — | — |
| 2024-11-19 | $0.56 | $0.56 | 52,700 | — | — |
| 2024-11-18 | $0.58 | $0.58 | 36,900 | — | — |
| 2024-11-15 | $0.59 | $0.59 | 101,200 | — | — |
| 2024-11-14 | $0.53 | $0.53 | 226,000 | — | — |
| 2024-11-13 | $0.65 | $0.65 | 457,300 | — | — |
| 2024-11-12 | $0.72 | $0.72 | 562,900 | — | — |
| 2024-11-11 | $0.63 | $0.63 | 609,400 | — | — |
| 2024-11-08 | $0.59 | $0.59 | 19,900 | — | — |
| 2024-11-07 | $0.56 | $0.56 | 18,500 | — | — |
| 2024-11-06 | $0.56 | $0.56 | 148,800 | — | — |
| 2024-11-05 | $0.58 | $0.58 | 27,600 | — | — |
| 2024-11-04 | $0.58 | $0.58 | 37,300 | — | — |
| 2024-11-01 | $0.55 | $0.55 | 22,700 | — | — |
| 2024-10-31 | $0.54 | $0.54 | 36,900 | — | — |
| 2024-10-30 | $0.55 | $0.55 | 175,500 | — | — |
| 2024-10-29 | $0.58 | $0.58 | 396,700 | — | — |
| 2024-10-28 | $0.48 | $0.48 | 319,800 | — | — |
| 2024-10-25 | $0.48 | $0.48 | 2,657,800 | — | — |
| 2024-10-24 | $0.43 | $0.43 | 13,600 | — | — |
| 2024-10-23 | $0.47 | $0.47 | 9,900 | — | — |
| 2024-10-22 | $0.47 | $0.47 | 14,600 | — | — |
| 2024-10-21 | $0.49 | $0.49 | 19,400 | — | — |
| 2024-10-18 | $0.49 | $0.49 | 9,000 | — | — |
| 2024-10-17 | $0.47 | $0.47 | 20,000 | — | — |
| 2024-10-16 | $0.45 | $0.45 | 30,800 | — | — |
| 2024-10-15 | $0.44 | $0.44 | 11,500 | — | — |
| 2024-10-14 | $0.48 | $0.48 | 83,300 | — | — |
| 2024-10-11 | $0.44 | $0.44 | 1,800 | — | — |
| 2024-10-10 | $0.42 | $0.42 | 15,300 | — | — |
| 2024-10-09 | $0.43 | $0.43 | 6,500 | — | — |
| 2024-10-08 | $0.43 | $0.43 | 14,100 | — | — |
| 2024-10-07 | $0.46 | $0.46 | 11,200 | — | — |
| 2024-10-04 | $0.47 | $0.47 | 6,400 | — | — |
| 2024-10-03 | $0.47 | $0.47 | 16,300 | — | — |
| 2024-10-02 | $0.47 | $0.47 | 28,700 | — | — |
| 2024-10-01 | $0.46 | $0.46 | 15,100 | — | — |
| 2024-09-30 | $0.47 | $0.47 | 2,700 | — | — |
| 2024-09-27 | $0.51 | $0.51 | 9,900 | — | — |
| 2024-09-26 | $0.50 | $0.50 | 8,800 | — | — |
| 2024-09-25 | $0.50 | $0.50 | 4,400 | — | — |
| 2024-09-24 | $0.50 | $0.50 | 2,700 | — | — |
| 2024-09-23 | $0.49 | $0.49 | 11,800 | — | — |
| 2024-09-20 | $0.52 | $0.52 | 4,500 | — | — |
| 2024-09-19 | $0.52 | $0.52 | 6,200 | — | — |
| 2024-09-18 | $0.54 | $0.54 | 1,900 | — | — |
| 2024-09-17 | $0.52 | $0.52 | 6,800 | — | — |
| 2024-09-16 | $0.51 | $0.51 | 15,400 | — | — |
| 2024-09-13 | $0.50 | $0.50 | 1,000 | — | — |
| 2024-09-12 | $0.50 | $0.50 | 250,700 | — | — |
| 2024-09-11 | $0.46 | $0.46 | 55,400 | — | — |
| 2024-09-10 | $0.40 | $0.40 | 215,700 | — | — |
| 2024-09-09 | $0.46 | $0.46 | 49,700 | — | — |
| 2024-09-06 | $0.52 | $0.52 | 3,000 | — | — |
| 2024-09-05 | $0.49 | $0.49 | 10,300 | — | — |
| 2024-09-04 | $0.49 | $0.49 | 1,700 | — | — |
| 2024-09-03 | $0.49 | $0.49 | 8,900 | — | — |
| 2024-08-30 | $0.49 | $0.49 | 14,200 | — | — |
| 2024-08-29 | $0.48 | $0.48 | 3,600 | — | — |
| 2024-08-28 | $0.49 | $0.49 | 14,900 | — | — |
| 2024-08-27 | $0.50 | $0.50 | 5,000 | — | — |
| 2024-08-26 | $0.49 | $0.49 | 10,100 | — | — |
| 2024-08-23 | $0.49 | $0.49 | 8,700 | — | — |
| 2024-08-22 | $0.50 | $0.50 | 288,500 | — | — |
| 2024-08-21 | $0.53 | $0.53 | 21,900 | — | — |
| 2024-08-20 | $0.54 | $0.54 | 7,300 | — | — |
| 2024-08-19 | $0.50 | $0.50 | 13,100 | — | — |
| 2024-08-16 | $0.55 | $0.55 | 2,800 | — | — |
| 2024-08-15 | $0.53 | $0.53 | 235,100 | — | — |
| 2024-08-14 | $0.48 | $0.48 | 5,000 | — | — |
| 2024-08-13 | $0.47 | $0.47 | 3,000 | — | — |
| 2024-08-12 | $0.48 | $0.48 | 23,800 | — | — |
| 2024-08-09 | $0.49 | $0.49 | 21,200 | — | — |
| 2024-08-08 | $0.54 | $0.54 | 4,100 | — | — |
| 2024-08-07 | $0.52 | $0.52 | 3,500 | — | — |
| 2024-08-06 | $0.58 | $0.58 | 5,300 | — | — |
| 2024-08-05 | $0.52 | $0.52 | 10,200 | — | — |
| 2024-08-02 | $0.59 | $0.59 | 5,100 | — | — |
| 2024-08-01 | $0.58 | $0.58 | 11,500 | — | — |
| 2024-07-31 | $0.56 | $0.56 | 9,700 | — | — |
| 2024-07-30 | $0.56 | $0.56 | 14,200 | — | — |
| 2024-07-29 | $0.59 | $0.59 | 121,300 | — | — |
| 2024-07-26 | $0.55 | $0.55 | 181,900 | — | — |
| 2024-07-25 | $0.50 | $0.50 | 22,000 | — | — |
| 2024-07-24 | $0.48 | $0.48 | 12,500 | — | — |
| 2024-07-23 | $0.47 | $0.47 | 160,000 | — | — |
| 2024-07-22 | $0.49 | $0.49 | 33,400 | — | — |
| 2024-07-19 | $0.46 | $0.46 | 12,700 | — | — |
| 2024-07-18 | $0.51 | $0.51 | 5,000 | — | — |
| 2024-07-17 | $0.52 | $0.52 | 6,900 | — | — |
| 2024-07-16 | $0.54 | $0.54 | 5,000 | — | — |
| 2024-07-15 | $0.51 | $0.51 | 12,000 | — | — |
| 2024-07-12 | $0.51 | $0.51 | 8,200 | — | — |
| 2024-07-11 | $0.45 | $0.45 | 18,100 | — | — |
| 2024-07-10 | $0.46 | $0.46 | 4,500 | — | — |
| 2024-07-09 | $0.46 | $0.46 | 3,100 | — | — |
| 2024-07-08 | $0.49 | $0.49 | 23,300 | — | — |
| 2024-07-05 | $0.48 | $0.48 | 58,500 | — | — |
| 2024-07-03 | $0.58 | $0.58 | 16,600 | — | — |
| 2024-07-02 | $0.56 | $0.56 | 6,300 | — | — |
| 2024-07-01 | $0.59 | $0.59 | 40,000 | — | — |
| 2024-06-28 | $0.55 | $0.55 | 6,700 | — | — |
| 2024-06-27 | $0.52 | $0.52 | 36,200 | — | — |
| 2024-06-26 | $0.50 | $0.50 | 8,800 | — | — |
| 2024-06-25 | $0.47 | $0.47 | 25,100 | — | — |
| 2024-06-24 | $0.44 | $0.44 | 81,300 | — | — |
| 2024-06-21 | $0.46 | $0.46 | 92,700 | — | — |
| 2024-06-20 | $0.50 | $0.50 | 128,000 | — | — |
| 2024-06-18 | $0.56 | $0.56 | 17,900 | — | — |
| 2024-06-17 | $0.55 | $0.55 | 53,900 | — | — |
| 2024-06-14 | $0.53 | $0.53 | 103,100 | — | — |
| 2024-06-13 | $0.62 | $0.62 | 9,600 | — | — |
| 2024-06-12 | $0.60 | $0.60 | 34,000 | — | — |
| 2024-06-11 | $0.63 | $0.63 | 1,000 | — | — |
| 2024-06-10 | $0.65 | $0.65 | 1,400 | — | — |
| 2024-06-07 | $0.65 | $0.65 | 12,700 | — | — |
| 2024-06-06 | $0.65 | $0.65 | 22,000 | — | — |
| 2024-06-05 | $0.66 | $0.66 | 19,800 | — | — |
| 2024-06-04 | $0.63 | $0.63 | 4,100 | — | — |
| 2024-06-03 | $0.67 | $0.67 | 20,800 | — | — |
| 2024-05-31 | $0.66 | $0.66 | 7,500 | — | — |
| 2024-05-30 | $0.68 | $0.68 | 14,900 | — | — |
| 2024-05-29 | $0.65 | $0.65 | 11,500 | — | — |
| 2024-05-28 | $0.67 | $0.67 | 130,500 | — | — |
| 2024-05-24 | $0.65 | $0.65 | 23,600 | — | — |
| 2024-05-23 | $0.70 | $0.70 | 19,600 | — | — |
| 2024-05-22 | $0.66 | $0.66 | 12,700 | — | — |
| 2024-05-21 | $0.67 | $0.67 | 8,600 | — | — |
| 2024-05-20 | $0.66 | $0.66 | 35,000 | — | — |
| 2024-05-17 | $0.66 | $0.66 | 10,100 | — | — |
| 2024-05-16 | $0.71 | $0.71 | 16,000 | — | — |
| 2024-05-15 | $0.68 | $0.68 | 45,400 | — | — |
| 2024-05-14 | $0.73 | $0.73 | 25,200 | — | — |
| 2024-05-13 | $0.75 | $0.75 | 69,200 | — | — |
| 2024-05-10 | $0.81 | $0.81 | 16,500 | — | — |
| 2024-05-09 | $0.81 | $0.81 | 11,600 | — | — |
| 2024-05-08 | $0.81 | $0.81 | 8,000 | — | — |
| 2024-05-07 | $0.81 | $0.81 | 16,600 | — | — |
| 2024-05-06 | $0.80 | $0.80 | 36,200 | — | — |
| 2024-05-03 | $0.78 | $0.78 | 2,900 | — | — |
| 2024-05-02 | $0.76 | $0.76 | 6,300 | — | — |
| 2024-05-01 | $0.75 | $0.75 | 12,700 | — | — |
| 2024-04-30 | $0.77 | $0.77 | 22,100 | — | — |
| 2024-04-29 | $0.79 | $0.79 | 4,200 | — | — |
| 2024-04-26 | $0.79 | $0.79 | 13,100 | — | — |
| 2024-04-25 | $0.73 | $0.73 | 1,000 | — | — |
| 2024-04-24 | $0.76 | $0.76 | 3,100 | — | — |
| 2024-04-23 | $0.75 | $0.75 | 38,000 | — | — |
| 2024-04-22 | $0.74 | $0.74 | 7,100 | — | — |
| 2024-04-19 | $0.77 | $0.77 | 19,000 | — | — |
| 2024-04-18 | $0.76 | $0.76 | 22,600 | — | — |
| 2024-04-17 | $0.73 | $0.73 | 16,800 | — | — |
| 2024-04-16 | $0.77 | $0.77 | 22,100 | — | — |
| 2024-04-15 | $0.79 | $0.79 | 478,600 | — | — |
| 2024-04-12 | $0.75 | $0.75 | 465,800 | — | — |
| 2024-04-11 | $0.74 | $0.74 | 773,800 | — | — |
| 2024-04-10 | $0.70 | $0.70 | 46,600 | — | — |
| 2024-04-09 | $0.71 | $0.71 | 437,000 | — | — |
| 2024-04-08 | $0.70 | $0.70 | 83,900 | — | — |
| 2024-04-05 | $0.64 | $0.64 | 18,600 | — | — |
| 2024-04-04 | $0.63 | $0.63 | 27,300 | — | — |
| 2024-04-03 | $0.64 | $0.64 | 749,400 | — | — |
| 2024-04-02 | $0.67 | $0.67 | 71,000 | — | — |
| 2024-04-01 | $0.72 | $0.72 | 112,300 | — | — |
| 2024-03-28 | $0.70 | $0.70 | 1,332,100 | — | — |
| 2024-03-27 | $0.80 | $0.80 | 1,673,500 | — | — |
| 2024-03-26 | $0.78 | $0.78 | 1,830,100 | — | — |
| 2024-03-25 | $0.73 | $0.73 | 1,347,600 | — | — |
| 2024-03-22 | $0.72 | $0.72 | 1,293,000 | — | — |
| 2024-03-21 | $0.78 | $0.78 | 654,600 | — | — |
| 2024-03-20 | $0.84 | $0.84 | 635,800 | — | — |
| 2024-03-19 | $0.75 | $0.75 | 281,000 | — | — |
| 2024-03-18 | $0.78 | $0.78 | 388,300 | — | — |
| 2024-03-15 | $0.75 | $0.75 | 54,800 | — | — |
| 2024-03-14 | $0.81 | $0.81 | 19,900 | — | — |
| 2024-03-13 | $0.83 | $0.83 | 30,300 | — | — |
| 2024-03-12 | $0.84 | $0.84 | 26,400 | — | — |
| 2024-03-11 | $0.83 | $0.83 | 104,300 | — | — |
| 2024-03-08 | $0.82 | $0.82 | 380,700 | — | — |
| 2024-03-07 | $0.90 | $0.90 | 223,600 | — | — |
| 2024-03-06 | $0.88 | $0.88 | 106,500 | — | — |
| 2024-03-05 | $0.89 | $0.89 | 51,400 | — | — |
| 2024-03-04 | $0.89 | $0.89 | 88,000 | — | — |
| 2024-03-01 | $0.97 | $0.97 | 26,300 | — | — |
| 2024-02-29 | $0.98 | $0.98 | 107,900 | — | — |
| 2024-02-28 | $1.00 | $1.00 | 142,700 | — | — |
| 2024-02-27 | $0.98 | $0.98 | 67,200 | — | — |
| 2024-02-26 | $0.98 | $0.98 | 93,500 | — | — |
| 2024-02-23 | $0.92 | $0.92 | 50,000 | — | — |
| 2024-02-22 | $0.99 | $0.99 | 19,100 | — | — |
| 2024-02-21 | $0.97 | $0.97 | 8,200 | — | — |
| 2024-02-20 | $0.98 | $0.98 | 35,800 | — | — |
| 2024-02-16 | $0.97 | $0.97 | 138,000 | — | — |
| 2024-02-15 | $1.02 | $1.02 | 60,600 | — | — |
| 2024-02-14 | $1.02 | $1.02 | 83,500 | — | — |
| 2024-02-13 | $0.97 | $0.97 | 52,000 | — | — |
| 2024-02-12 | $0.99 | $0.99 | 75,200 | — | — |
| 2024-02-09 | $1.03 | $1.03 | 108,300 | — | — |
| 2024-02-08 | $0.97 | $0.97 | 58,400 | — | — |
| 2024-02-07 | $0.92 | $0.92 | 30,600 | — | — |
| 2024-02-06 | $0.96 | $0.96 | 7,000 | — | — |
| 2024-02-05 | $0.93 | $0.93 | 66,700 | — | — |
| 2024-02-02 | $1.00 | $1.00 | 10,500 | — | — |
| 2024-02-01 | $0.99 | $0.99 | 88,000 | — | — |
| 2024-01-31 | $1.08 | $1.08 | 95,200 | — | — |
| 2024-01-30 | $1.03 | $1.03 | 46,500 | — | — |
| 2024-01-29 | $1.04 | $1.04 | 50,900 | — | — |
| 2024-01-26 | $1.08 | $1.08 | 69,800 | — | — |
| 2024-01-25 | $1.00 | $1.00 | 103,600 | — | — |
| 2024-01-24 | $1.05 | $1.05 | 9,000 | — | — |
| 2024-01-23 | $1.05 | $1.05 | 109,900 | — | — |
| 2024-01-22 | $1.05 | $1.05 | 10,800 | — | — |
| 2024-01-19 | $0.98 | $0.98 | 87,900 | — | — |
| 2024-01-18 | $0.98 | $0.98 | 27,400 | — | — |
| 2024-01-17 | $1.03 | $1.03 | 51,600 | — | — |
| 2024-01-16 | $1.07 | $1.07 | 36,600 | — | — |
| 2024-01-12 | $1.10 | $1.10 | 89,000 | — | — |
| 2024-01-11 | $1.10 | $1.10 | 260,800 | — | — |
| 2024-01-10 | $1.30 | $1.30 | 140,800 | — | — |
| 2024-01-09 | $1.45 | $1.45 | 273,000 | — | — |
| 2024-01-08 | $1.39 | $1.39 | 195,000 | — | — |
| 2024-01-05 | $1.23 | $1.23 | 27,500 | — | — |
| 2024-01-04 | $1.24 | $1.24 | 92,400 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 52,800 | — | — |
| 2024-01-02 | $1.24 | $1.24 | 143,400 | — | — |