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
- 2013-06-17 to 2026-09-04
- 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 | $1.41 | $1.45 | 1,778 | — | — |
| 2024-12-30 | $1.42 | $1.46 | 16,844 | — | — |
| 2024-12-27 | $1.40 | $1.44 | 12,800 | — | — |
| 2024-12-26 | $1.43 | $1.47 | 622 | — | — |
| 2024-12-24 | $1.34 | $1.38 | 8,756 | — | — |
| 2024-12-23 | $1.37 | $1.41 | 4,667 | — | — |
| 2024-12-20 | $1.36 | $1.40 | 12,044 | — | — |
| 2024-12-19 | $1.37 | $1.41 | 6,889 | — | — |
| 2024-12-18 | $1.39 | $1.43 | 68,000 | — | — |
| 2024-12-17 | $1.41 | $1.45 | 47,067 | — | — |
| 2024-12-16 | $1.43 | $1.48 | 35,156 | — | — |
| 2024-12-13 | $1.44 | $1.48 | 16,800 | — | — |
| 2024-12-12 | $1.42 | $1.46 | 16,222 | — | — |
| 2024-12-11 | $1.39 | $1.43 | 37,244 | — | — |
| 2024-12-10 | $1.42 | $1.47 | 50,400 | — | — |
| 2024-12-09 | $1.40 | $1.44 | 75,422 | — | — |
| 2024-12-06 | $1.40 | $1.44 | 12,133 | — | — |
| 2024-12-05 | $1.38 | $1.42 | 9,600 | — | — |
| 2024-12-04 | $1.43 | $1.47 | 11,422 | — | — |
| 2024-12-03 | $1.43 | $1.47 | 21,644 | — | — |
| 2024-12-02 | $1.47 | $1.51 | 7,422 | — | — |
| 2024-11-29 | $1.44 | $1.49 | 16,667 | — | — |
| 2024-11-27 | $1.42 | $1.46 | 1,111 | — | — |
| 2024-11-26 | $1.42 | $1.46 | 800 | — | — |
| 2024-11-25 | $1.44 | $1.48 | 578 | — | — |
| 2024-11-22 | $1.42 | $1.46 | 44 | — | — |
| 2024-11-21 | $1.46 | $1.50 | 3,200 | — | — |
| 2024-11-20 | $1.37 | $1.41 | 1,867 | — | — |
| 2024-11-19 | $1.40 | $1.44 | 267 | — | — |
| 2024-11-18 | $1.41 | $1.45 | 24,489 | — | — |
| 2024-11-15 | $1.29 | $1.33 | 1,867 | — | — |
| 2024-11-14 | $1.32 | $1.36 | 3,333 | — | — |
| 2024-11-13 | $1.29 | $1.33 | 2,222 | — | — |
| 2024-11-12 | $1.31 | $1.35 | 622 | — | — |
| 2024-11-11 | $1.30 | $1.34 | 1,200 | — | — |
| 2024-11-08 | $1.33 | $1.37 | 622 | — | — |
| 2024-11-07 | $1.35 | $1.39 | 4,444 | — | — |
| 2024-11-06 | $1.33 | $1.37 | 2,533 | — | — |
| 2024-11-05 | $1.32 | $1.36 | 1,378 | — | — |
| 2024-11-04 | $1.33 | $1.37 | 8,000 | — | — |
| 2024-11-01 | $1.30 | $1.34 | 9,556 | — | — |
| 2024-10-31 | $1.33 | $1.37 | 844 | — | — |
| 2024-10-30 | $1.34 | $1.38 | 44 | — | — |
| 2024-10-29 | $1.35 | $1.39 | 1,422 | — | — |
| 2024-10-28 | $1.30 | $1.34 | 32,800 | — | — |
| 2024-10-25 | $1.39 | $1.43 | 4,133 | — | — |
| 2024-10-24 | $1.40 | $1.44 | 2,044 | — | — |
| 2024-10-23 | $1.46 | $1.50 | 0 | — | — |
| 2024-10-22 | $1.46 | $1.50 | 444 | — | — |
| 2024-10-21 | $1.40 | $1.44 | 10,667 | — | — |
| 2024-10-18 | $1.46 | $1.50 | 17,689 | — | — |
| 2024-10-17 | $1.49 | $1.53 | 533 | — | — |
| 2024-10-16 | $1.52 | $1.56 | 21,244 | — | — |
| 2024-10-15 | $1.56 | $1.61 | 23,200 | — | — |
| 2024-10-14 | $1.51 | $1.55 | 6,356 | — | — |
| 2024-10-11 | $1.41 | $1.45 | 9,156 | — | — |
| 2024-10-10 | $1.30 | $1.34 | 2,356 | — | — |
| 2024-10-09 | $1.42 | $1.46 | 15,378 | — | — |
| 2024-10-08 | $1.42 | $1.46 | 6,000 | — | — |
| 2024-10-07 | $1.42 | $1.46 | 2,889 | — | — |
| 2024-10-04 | $1.40 | $1.44 | 41,378 | — | — |
| 2024-10-03 | $1.29 | $1.33 | 3,778 | — | — |
| 2024-10-02 | $1.28 | $1.32 | 0 | — | — |
| 2024-10-01 | $1.28 | $1.32 | 6,533 | — | — |
| 2024-09-30 | $1.30 | $1.34 | 1,600 | — | — |
| 2024-09-27 | $1.34 | $1.38 | 3,200 | — | — |
| 2024-09-26 | $1.34 | $1.38 | 1,511 | — | — |
| 2024-09-25 | $1.34 | $1.38 | 711 | — | — |
| 2024-09-24 | $1.32 | $1.36 | 2,178 | — | — |
| 2024-09-23 | $1.37 | $1.41 | 3,244 | — | — |
| 2024-09-20 | $1.39 | $1.43 | 2,000 | — | — |
| 2024-09-19 | $1.34 | $1.38 | 667 | — | — |
| 2024-09-18 | $1.36 | $1.40 | 3,556 | — | — |
| 2024-09-17 | $1.32 | $1.36 | 3,378 | — | — |
| 2024-09-16 | $1.32 | $1.36 | 14,889 | — | — |
| 2024-09-13 | $1.30 | $1.33 | 14,889 | — | — |
| 2024-09-12 | $1.30 | $1.34 | 12,933 | — | — |
| 2024-09-11 | $1.23 | $1.27 | 1,333 | — | — |
| 2024-09-10 | $1.28 | $1.32 | 222 | — | — |
| 2024-09-09 | $1.27 | $1.30 | 1,822 | — | — |
| 2024-09-06 | $1.30 | $1.34 | 6,489 | — | — |
| 2024-09-05 | $1.40 | $1.45 | 133 | — | — |
| 2024-09-04 | $1.42 | $1.46 | 11,511 | — | — |
| 2024-09-03 | $1.38 | $1.42 | 4,489 | — | — |
| 2024-08-30 | $1.37 | $1.41 | 1,600 | — | — |
| 2024-08-29 | $1.33 | $1.37 | 16,044 | — | — |
| 2024-08-28 | $1.31 | $1.34 | 6,089 | — | — |
| 2024-08-27 | $1.28 | $1.32 | 667 | — | — |
| 2024-08-26 | $1.34 | $1.38 | 0 | — | — |
| 2024-08-23 | $1.34 | $1.38 | 2,889 | — | — |
| 2024-08-22 | $1.35 | $1.39 | 3,733 | — | — |
| 2024-08-21 | $1.35 | $1.39 | 6,356 | — | — |
| 2024-08-20 | $1.30 | $1.33 | 12,800 | — | — |
| 2024-08-19 | $1.30 | $1.34 | 40,000 | — | — |
| 2024-08-16 | $1.22 | $1.25 | 9,289 | — | — |
| 2024-08-15 | $1.17 | $1.21 | 0 | — | — |
| 2024-08-14 | $1.17 | $1.21 | 311 | — | — |
| 2024-08-13 | $1.15 | $1.18 | 756 | — | — |
| 2024-08-12 | $1.14 | $1.18 | 3,111 | — | — |
| 2024-08-09 | $1.14 | $1.18 | 6,444 | — | — |
| 2024-08-08 | $1.04 | $1.07 | 444 | — | — |
| 2024-08-07 | $1.04 | $1.07 | 0 | — | — |
| 2024-08-06 | $1.04 | $1.07 | 4,356 | — | — |
| 2024-08-05 | $1.01 | $1.04 | 133 | — | — |
| 2024-08-02 | $1.06 | $1.09 | 22,533 | — | — |
| 2024-08-01 | $1.11 | $1.15 | 0 | — | — |
| 2024-07-31 | $1.11 | $1.15 | 44 | — | — |
| 2024-07-30 | $1.06 | $1.09 | 133 | — | — |
| 2024-07-29 | $1.11 | $1.15 | 89 | — | — |
| 2024-07-26 | $1.08 | $1.11 | 667 | — | — |
| 2024-07-25 | $1.08 | $1.11 | 533 | — | — |
| 2024-07-24 | $1.04 | $1.07 | 2,800 | — | — |
| 2024-07-23 | $1.07 | $1.10 | 1,244 | — | — |
| 2024-07-22 | $1.07 | $1.10 | 4,667 | — | — |
| 2024-07-19 | $1.08 | $1.11 | 2,089 | — | — |
| 2024-07-18 | $1.11 | $1.14 | 21,911 | — | — |
| 2024-07-17 | $1.09 | $1.12 | 1,156 | — | — |
| 2024-07-16 | $1.07 | $1.10 | 6,622 | — | — |
| 2024-07-15 | $1.08 | $1.12 | 1,111 | — | — |
| 2024-07-12 | $1.08 | $1.12 | 889 | — | — |
| 2024-07-11 | $1.03 | $1.06 | 2,889 | — | — |
| 2024-07-10 | $1.01 | $1.04 | 8,178 | — | — |
| 2024-07-09 | $1.05 | $1.08 | 711 | — | — |
| 2024-07-08 | $1.08 | $1.11 | 1,778 | — | — |
| 2024-07-05 | $1.11 | $1.14 | 9,867 | — | — |
| 2024-07-03 | $1.10 | $1.13 | 11,467 | — | — |
| 2024-07-02 | $1.07 | $1.11 | 5,244 | — | — |
| 2024-07-01 | $0.99 | $1.02 | 0 | — | — |
| 2024-06-28 | $0.99 | $1.02 | 9,778 | — | — |
| 2024-06-27 | $0.97 | $1.00 | 14,222 | — | — |
| 2024-06-26 | $0.98 | $1.01 | 26,178 | — | — |
| 2024-06-25 | $1.00 | $1.03 | 30,667 | — | — |
| 2024-06-24 | $1.00 | $1.03 | 1,111 | — | — |
| 2024-06-21 | $1.02 | $1.05 | 60,933 | — | — |
| 2024-06-20 | $1.03 | $1.06 | 5,556 | — | — |
| 2024-06-18 | $1.04 | $1.07 | 667 | — | — |
| 2024-06-17 | $1.04 | $1.07 | 51,156 | — | — |
| 2024-06-14 | $1.02 | $1.05 | 2,267 | — | — |
| 2024-06-13 | $1.02 | $1.05 | 7,867 | — | — |
| 2024-06-12 | $1.06 | $1.09 | 4,356 | — | — |
| 2024-06-11 | $1.06 | $1.09 | 2,222 | — | — |
| 2024-06-10 | $1.08 | $1.11 | 578 | — | — |
| 2024-06-07 | $1.07 | $1.10 | 22,667 | — | — |
| 2024-06-06 | $1.08 | $1.11 | 667 | — | — |
| 2024-06-05 | $1.08 | $1.11 | 8,889 | — | — |
| 2024-06-04 | $1.12 | $1.16 | 2,622 | — | — |
| 2024-06-03 | $1.13 | $1.17 | 0 | — | — |
| 2024-05-31 | $1.13 | $1.17 | 23,956 | — | — |
| 2024-05-30 | $1.13 | $1.17 | 1,689 | — | — |
| 2024-05-29 | $1.15 | $1.19 | 2,533 | — | — |
| 2024-05-28 | $1.16 | $1.20 | 12,000 | — | — |
| 2024-05-24 | $1.13 | $1.16 | 844 | — | — |
| 2024-05-23 | $1.15 | $1.18 | 4,400 | — | — |
| 2024-05-22 | $1.15 | $1.18 | 5,200 | — | — |
| 2024-05-21 | $1.18 | $1.22 | 1,911 | — | — |
| 2024-05-20 | $1.24 | $1.27 | 5,556 | — | — |
| 2024-05-17 | $1.14 | $1.17 | 3,244 | — | — |
| 2024-05-16 | $1.14 | $1.18 | 7,022 | — | — |
| 2024-05-15 | $1.13 | $1.16 | 2,222 | — | — |
| 2024-05-14 | $1.16 | $1.19 | 21,422 | — | — |
| 2024-05-13 | $1.06 | $1.09 | 61,111 | — | — |
| 2024-05-10 | $1.06 | $1.09 | 444 | — | — |
| 2024-05-09 | $1.06 | $1.09 | 311 | — | — |
| 2024-05-08 | $1.06 | $1.09 | 1,511 | — | — |
| 2024-05-07 | $1.05 | $1.08 | 978 | — | — |
| 2024-05-06 | $1.07 | $1.10 | 23,644 | — | — |
| 2024-05-03 | $1.02 | $1.05 | 1,689 | — | — |
| 2024-05-02 | $1.04 | $1.07 | 2,756 | — | — |
| 2024-05-01 | $1.02 | $1.05 | 6,489 | — | — |
| 2024-04-30 | $1.05 | $1.08 | 889 | — | — |
| 2024-04-29 | $1.05 | $1.08 | 87,289 | — | — |
| 2024-04-26 | $1.01 | $1.04 | 978 | — | — |
| 2024-04-25 | $1.01 | $1.04 | 3,911 | — | — |
| 2024-04-24 | $1.01 | $1.04 | 444 | — | — |
| 2024-04-23 | $1.03 | $1.06 | 533 | — | — |
| 2024-04-22 | $0.96 | $0.98 | 0 | — | — |
| 2024-04-19 | $0.96 | $0.98 | 10,178 | — | — |
| 2024-04-18 | $0.98 | $1.01 | 578 | — | — |
| 2024-04-17 | $0.97 | $1.00 | 3,644 | — | — |
| 2024-04-16 | $0.98 | $1.01 | 311 | — | — |
| 2024-04-15 | $1.02 | $1.05 | 311 | — | — |
| 2024-04-12 | $1.02 | $1.05 | 1,956 | — | — |
| 2024-04-11 | $1.00 | $1.03 | 444 | — | — |
| 2024-04-10 | $1.02 | $1.05 | 0 | — | — |
| 2024-04-09 | $1.02 | $1.05 | 1,422 | — | — |
| 2024-04-08 | $1.01 | $1.04 | 2,400 | — | — |
| 2024-04-05 | $0.99 | $1.02 | 34,978 | — | — |
| 2024-04-04 | $1.02 | $1.05 | 2,533 | — | — |
| 2024-04-03 | $1.01 | $1.04 | 18,533 | — | — |
| 2024-04-02 | $1.00 | $1.03 | 49,600 | — | — |
| 2024-04-01 | $1.03 | $1.06 | 8,044 | — | — |
| 2024-03-28 | $1.02 | $1.05 | 3,378 | — | — |
| 2024-03-27 | $1.02 | $1.05 | 0 | — | — |
| 2024-03-26 | $1.02 | $1.05 | 533 | — | — |
| 2024-03-25 | $1.03 | $1.06 | 2,178 | — | — |
| 2024-03-22 | $1.03 | $1.06 | 20,756 | — | — |
| 2024-03-21 | $1.03 | $1.06 | 6,267 | — | — |
| 2024-03-20 | $1.03 | $1.06 | 5,378 | — | — |
| 2024-03-19 | $0.99 | $1.02 | 10,489 | — | — |
| 2024-03-18 | $0.96 | $0.98 | 444 | — | — |
| 2024-03-15 | $0.99 | $1.02 | 9,600 | — | — |
| 2024-03-14 | $0.96 | $0.98 | 59,822 | — | — |
| 2024-03-13 | $1.02 | $1.05 | 11,733 | — | — |
| 2024-03-12 | $1.01 | $1.04 | 25,378 | — | — |
| 2024-03-11 | $1.01 | $1.04 | 11,911 | — | — |
| 2024-03-08 | $1.01 | $1.04 | 444 | — | — |
| 2024-03-07 | $1.00 | $1.03 | 3,156 | — | — |
| 2024-03-06 | $1.03 | $1.06 | 6,311 | — | — |
| 2024-03-05 | $1.02 | $1.05 | 667 | — | — |
| 2024-03-04 | $1.01 | $1.04 | 889 | — | — |
| 2024-03-01 | $1.02 | $1.05 | 0 | — | — |
| 2024-02-29 | $1.02 | $1.05 | 1,467 | — | — |
| 2024-02-28 | $1.00 | $1.03 | 356 | — | — |
| 2024-02-27 | $1.01 | $1.04 | 1,689 | — | — |
| 2024-02-26 | $1.03 | $1.06 | 6,667 | — | — |
| 2024-02-23 | $1.05 | $1.08 | 2,044 | — | — |
| 2024-02-22 | $1.05 | $1.08 | 0 | — | — |
| 2024-02-21 | $1.05 | $1.08 | 10,267 | — | — |
| 2024-02-20 | $1.08 | $1.11 | 7,956 | — | — |
| 2024-02-16 | $0.99 | $1.02 | 889 | — | — |
| 2024-02-15 | $0.99 | $1.02 | 7,600 | — | — |
| 2024-02-14 | $1.01 | $1.04 | 533 | — | — |
| 2024-02-13 | $1.00 | $1.03 | 889 | — | — |
| 2024-02-12 | $1.00 | $1.03 | 4,800 | — | — |
| 2024-02-09 | $1.04 | $1.07 | 1,911 | — | — |
| 2024-02-08 | $1.05 | $1.08 | 0 | — | — |
| 2024-02-07 | $1.05 | $1.08 | 16,444 | — | — |
| 2024-02-06 | $1.11 | $1.14 | 12,578 | — | — |
| 2024-02-05 | $1.07 | $1.10 | 5,378 | — | — |
| 2024-02-02 | $1.12 | $1.15 | 711 | — | — |
| 2024-02-01 | $1.13 | $1.16 | 4,000 | — | — |
| 2024-01-31 | $1.19 | $1.23 | 2,311 | — | — |
| 2024-01-30 | $1.09 | $1.12 | 2,622 | — | — |
| 2024-01-29 | $1.13 | $1.17 | 4,311 | — | — |
| 2024-01-26 | $0.99 | $1.02 | 9,200 | — | — |
| 2024-01-25 | $0.96 | $0.99 | 40,889 | — | — |
| 2024-01-24 | $0.96 | $0.99 | 27,200 | — | — |
| 2024-01-23 | $1.00 | $1.03 | 67,911 | — | — |
| 2024-01-22 | $1.05 | $1.08 | 13,644 | — | — |
| 2024-01-19 | $1.09 | $1.13 | 9,333 | — | — |
| 2024-01-18 | $1.09 | $1.13 | 41,244 | — | — |
| 2024-01-17 | $1.03 | $1.06 | 8,578 | — | — |
| 2024-01-16 | $1.03 | $1.06 | 4,667 | — | — |
| 2024-01-12 | $0.99 | $1.02 | 27,156 | — | — |
| 2024-01-11 | $0.96 | $0.99 | 889 | — | — |
| 2024-01-10 | $0.92 | $0.95 | 9,333 | — | — |
| 2024-01-09 | $0.92 | $0.95 | 16,133 | — | — |
| 2024-01-08 | $0.92 | $0.95 | 9,422 | — | — |
| 2024-01-05 | $0.93 | $0.96 | 4,000 | — | — |
| 2024-01-04 | $0.93 | $0.96 | 8,044 | — | — |
| 2024-01-03 | $0.93 | $0.96 | 4,089 | — | — |
| 2024-01-02 | $0.95 | $0.98 | 21,422 | — | — |