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
- 2003-07-15 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $1.47 | $1.57 | 8,500 | — | — |
| 2024-12-30 | $1.39 | $1.48 | 15,800 | — | — |
| 2024-12-27 | $1.45 | $1.55 | 10,000 | — | — |
| 2024-12-26 | $1.44 | $1.53 | 43,300 | — | — |
| 2024-12-24 | $1.49 | $1.59 | 30,800 | — | — |
| 2024-12-23 | $1.43 | $1.52 | 15,400 | — | — |
| 2024-12-20 | $1.50 | $1.60 | 11,600 | — | — |
| 2024-12-19 | $1.53 | $1.63 | 3,400 | — | — |
| 2024-12-18 | $1.60 | $1.70 | 6,300 | — | — |
| 2024-12-17 | $1.55 | $1.65 | 2,200 | — | — |
| 2024-12-16 | $1.57 | $1.67 | 12,900 | — | — |
| 2024-12-13 | $1.58 | $1.68 | 13,100 | — | — |
| 2024-12-12 | $1.56 | $1.66 | 17,500 | — | — |
| 2024-12-11 | $1.63 | $1.74 | 3,400 | — | — |
| 2024-12-10 | $1.62 | $1.73 | 11,700 | — | — |
| 2024-12-09 | $1.60 | $1.70 | 12,100 | — | — |
| 2024-12-06 | $1.53 | $1.63 | 7,000 | — | — |
| 2024-12-05 | $1.54 | $1.64 | 7,300 | — | — |
| 2024-12-04 | $1.59 | $1.69 | 8,400 | — | — |
| 2024-12-03 | $1.64 | $1.75 | 19,700 | — | — |
| 2024-12-02 | $1.77 | $1.89 | 25,600 | — | — |
| 2024-11-29 | $1.94 | $2.07 | 1,800 | — | — |
| 2024-11-27 | $1.94 | $2.07 | 8,700 | — | — |
| 2024-11-26 | $1.97 | $2.10 | 3,900 | — | — |
| 2024-11-25 | $1.99 | $2.12 | 35,300 | — | — |
| 2024-11-22 | $1.93 | $2.06 | 3,200 | — | — |
| 2024-11-21 | $1.91 | $2.04 | 49,400 | — | — |
| 2024-11-20 | $1.91 | $2.04 | 12,500 | — | — |
| 2024-11-19 | $1.89 | $2.01 | 3,400 | — | — |
| 2024-11-18 | $1.89 | $2.01 | 9,100 | — | — |
| 2024-11-15 | $1.81 | $1.93 | 5,800 | — | — |
| 2024-11-14 | $1.83 | $1.95 | 6,700 | — | — |
| 2024-11-13 | $1.79 | $1.91 | 31,100 | — | — |
| 2024-11-12 | $1.76 | $1.88 | 10,700 | — | — |
| 2024-11-11 | $1.84 | $1.96 | 20,400 | — | — |
| 2024-11-08 | $1.89 | $2.01 | 11,300 | — | — |
| 2024-11-07 | $1.82 | $1.94 | 31,200 | — | — |
| 2024-11-06 | $1.77 | $1.89 | 8,500 | — | — |
| 2024-11-05 | $1.83 | $1.95 | 16,100 | — | — |
| 2024-11-04 | $1.79 | $1.91 | 26,900 | — | — |
| 2024-11-01 | $1.69 | $1.80 | 39,600 | — | — |
| 2024-10-31 | $1.64 | $1.75 | 8,300 | — | — |
| 2024-10-30 | $1.64 | $1.75 | 12,500 | — | — |
| 2024-10-29 | $1.65 | $1.76 | 5,700 | — | — |
| 2024-10-28 | $1.55 | $1.65 | 13,400 | — | — |
| 2024-10-25 | $1.63 | $1.74 | 5,700 | — | — |
| 2024-10-24 | $1.54 | $1.64 | 1,900 | — | — |
| 2024-10-23 | $1.66 | $1.77 | 8,000 | — | — |
| 2024-10-22 | $1.59 | $1.69 | 4,800 | — | — |
| 2024-10-21 | $1.51 | $1.61 | 14,300 | — | — |
| 2024-10-18 | $1.57 | $1.67 | 6,400 | — | — |
| 2024-10-17 | $1.62 | $1.73 | 4,100 | — | — |
| 2024-10-16 | $1.60 | $1.70 | 2,500 | — | — |
| 2024-10-15 | $1.60 | $1.70 | 19,500 | — | — |
| 2024-10-14 | $1.65 | $1.76 | 11,900 | — | — |
| 2024-10-11 | $1.59 | $1.69 | 7,200 | — | — |
| 2024-10-10 | $1.56 | $1.66 | 2,400 | — | — |
| 2024-10-09 | $1.55 | $1.65 | 4,500 | — | — |
| 2024-10-08 | $1.60 | $1.70 | 22,100 | — | — |
| 2024-10-07 | $1.64 | $1.75 | 30,100 | — | — |
| 2024-10-04 | $1.51 | $1.61 | 3,900 | — | — |
| 2024-10-03 | $1.51 | $1.61 | 6,000 | — | — |
| 2024-10-02 | $1.55 | $1.65 | 15,200 | — | — |
| 2024-10-01 | $1.59 | $1.69 | 6,700 | — | — |
| 2024-09-30 | $1.55 | $1.65 | 7,700 | — | — |
| 2024-09-27 | $1.59 | $1.69 | 1,400 | — | — |
| 2024-09-26 | $1.58 | $1.68 | 6,200 | — | — |
| 2024-09-25 | $1.53 | $1.63 | 10,000 | — | — |
| 2024-09-24 | $1.52 | $1.62 | 8,500 | — | — |
| 2024-09-23 | $1.49 | $1.59 | 3,100 | — | — |
| 2024-09-20 | $1.45 | $1.55 | 3,200 | — | — |
| 2024-09-19 | $1.46 | $1.56 | 14,500 | — | — |
| 2024-09-18 | $1.49 | $1.59 | 2,200 | — | — |
| 2024-09-17 | $1.47 | $1.57 | 11,800 | — | — |
| 2024-09-16 | $1.47 | $1.57 | 15,500 | — | — |
| 2024-09-13 | $1.45 | $1.55 | 4,000 | — | — |
| 2024-09-12 | $1.43 | $1.52 | 6,600 | — | — |
| 2024-09-11 | $1.43 | $1.52 | 5,500 | — | — |
| 2024-09-10 | $1.52 | $1.62 | 4,200 | — | — |
| 2024-09-09 | $1.55 | $1.65 | 2,300 | — | — |
| 2024-09-06 | $1.56 | $1.66 | 1,900 | — | — |
| 2024-09-05 | $1.52 | $1.62 | 6,800 | — | — |
| 2024-09-04 | $1.52 | $1.62 | 4,500 | — | — |
| 2024-09-03 | $1.48 | $1.58 | 8,000 | — | — |
| 2024-08-30 | $1.45 | $1.55 | 2,200 | — | — |
| 2024-08-29 | $1.43 | $1.52 | 800 | — | — |
| 2024-08-28 | $1.41 | $1.50 | 0 | — | — |
| 2024-08-27 | $1.41 | $1.50 | 10,800 | — | — |
| 2024-08-26 | $1.46 | $1.56 | 11,100 | — | — |
| 2024-08-23 | $1.58 | $1.68 | 0 | — | — |
| 2024-08-22 | $1.58 | $1.68 | 3,400 | — | — |
| 2024-08-21 | $1.58 | $1.68 | 5,400 | — | — |
| 2024-08-20 | $1.56 | $1.66 | 11,700 | — | — |
| 2024-08-19 | $1.58 | $1.68 | 4,900 | — | — |
| 2024-08-16 | $1.58 | $1.68 | 4,900 | — | — |
| 2024-08-15 | $1.57 | $1.67 | 7,600 | — | — |
| 2024-08-14 | $1.50 | $1.60 | 1,800 | — | — |
| 2024-08-13 | $1.41 | $1.50 | 26,200 | — | — |
| 2024-08-12 | $1.41 | $1.50 | 3,800 | — | — |
| 2024-08-09 | $1.40 | $1.49 | 300 | — | — |
| 2024-08-08 | $1.40 | $1.49 | 3,900 | — | — |
| 2024-08-07 | $1.41 | $1.50 | 14,400 | — | — |
| 2024-08-06 | $1.43 | $1.52 | 3,500 | — | — |
| 2024-08-05 | $1.43 | $1.52 | 16,200 | — | — |
| 2024-08-02 | $1.57 | $1.67 | 0 | — | — |
| 2024-08-01 | $1.57 | $1.67 | 3,200 | — | — |
| 2024-07-31 | $1.59 | $1.69 | 3,700 | — | — |
| 2024-07-30 | $1.59 | $1.69 | 31,000 | — | — |
| 2024-07-29 | $1.63 | $1.74 | 4,100 | — | — |
| 2024-07-26 | $1.53 | $1.63 | 9,500 | — | — |
| 2024-07-25 | $1.47 | $1.57 | 3,800 | — | — |
| 2024-07-24 | $1.44 | $1.53 | 4,500 | — | — |
| 2024-07-23 | $1.45 | $1.55 | 1,400 | — | — |
| 2024-07-22 | $1.45 | $1.55 | 3,700 | — | — |
| 2024-07-19 | $1.44 | $1.53 | 2,600 | — | — |
| 2024-07-18 | $1.52 | $1.62 | 2,100 | — | — |
| 2024-07-17 | $1.48 | $1.58 | 3,700 | — | — |
| 2024-07-16 | $1.45 | $1.55 | 2,200 | — | — |
| 2024-07-15 | $1.41 | $1.50 | 7,300 | — | — |
| 2024-07-12 | $1.43 | $1.52 | 1,900 | — | — |
| 2024-07-11 | $1.38 | $1.47 | 3,100 | — | — |
| 2024-07-10 | $1.44 | $1.53 | 14,100 | — | — |
| 2024-07-09 | $1.43 | $1.52 | 5,800 | — | — |
| 2024-07-08 | $1.55 | $1.65 | 900 | — | — |
| 2024-07-05 | $1.55 | $1.65 | 1,300 | — | — |
| 2024-07-03 | $1.55 | $1.65 | 2,000 | — | — |
| 2024-07-02 | $1.52 | $1.62 | 1,200 | — | — |
| 2024-07-01 | $1.52 | $1.62 | 2,300 | — | — |
| 2024-06-28 | $1.59 | $1.69 | 1,500 | — | — |
| 2024-06-27 | $1.54 | $1.64 | 3,500 | — | — |
| 2024-06-26 | $1.55 | $1.65 | 12,700 | — | — |
| 2024-06-25 | $1.69 | $1.80 | 10,400 | — | — |
| 2024-06-24 | $1.57 | $1.67 | 8,600 | — | — |
| 2024-06-21 | $1.52 | $1.62 | 4,000 | — | — |
| 2024-06-20 | $1.55 | $1.65 | 7,300 | — | — |
| 2024-06-18 | $1.69 | $1.80 | 5,300 | — | — |
| 2024-06-17 | $1.63 | $1.74 | 10,000 | — | — |
| 2024-06-14 | $1.56 | $1.66 | 4,600 | — | — |
| 2024-06-13 | $1.58 | $1.68 | 3,400 | — | — |
| 2024-06-12 | $1.56 | $1.66 | 800 | — | — |
| 2024-06-11 | $1.60 | $1.70 | 300 | — | — |
| 2024-06-10 | $1.60 | $1.70 | 3,600 | — | — |
| 2024-06-07 | $1.62 | $1.73 | 23,400 | — | — |
| 2024-06-06 | $1.55 | $1.65 | 16,300 | — | — |
| 2024-06-05 | $1.54 | $1.64 | 11,400 | — | — |
| 2024-06-04 | $1.49 | $1.59 | 500 | — | — |
| 2024-06-03 | $1.48 | $1.58 | 2,900 | — | — |
| 2024-05-31 | $1.54 | $1.64 | 5,200 | — | — |
| 2024-05-30 | $1.47 | $1.57 | 900 | — | — |
| 2024-05-29 | $1.57 | $1.67 | 3,800 | — | — |
| 2024-05-28 | $1.52 | $1.62 | 1,600 | — | — |
| 2024-05-24 | $1.51 | $1.61 | 5,000 | — | — |
| 2024-05-23 | $1.52 | $1.62 | 25,600 | — | — |
| 2024-05-22 | $1.46 | $1.56 | 1,700 | — | — |
| 2024-05-21 | $1.51 | $1.61 | 600 | — | — |
| 2024-05-20 | $1.45 | $1.55 | 1,400 | — | — |
| 2024-05-17 | $1.48 | $1.58 | 2,300 | — | — |
| 2024-05-16 | $1.47 | $1.57 | 6,300 | — | — |
| 2024-05-15 | $1.52 | $1.62 | 4,000 | — | — |
| 2024-05-14 | $1.53 | $1.63 | 3,700 | — | — |
| 2024-05-13 | $1.43 | $1.52 | 4,200 | — | — |
| 2024-05-10 | $1.51 | $1.61 | 23,100 | — | — |
| 2024-05-09 | $1.41 | $1.50 | 5,900 | — | — |
| 2024-05-08 | $1.45 | $1.55 | 2,400 | — | — |
| 2024-05-07 | $1.42 | $1.51 | 0 | — | — |
| 2024-05-06 | $1.42 | $1.51 | 4,900 | — | — |
| 2024-05-03 | $1.44 | $1.53 | 5,400 | — | — |
| 2024-05-02 | $1.43 | $1.52 | 4,300 | — | — |
| 2024-05-01 | $1.39 | $1.48 | 15,200 | — | — |
| 2024-04-30 | $1.34 | $1.43 | 7,400 | — | — |
| 2024-04-29 | $1.30 | $1.39 | 2,700 | — | — |
| 2024-04-26 | $1.30 | $1.39 | 300 | — | — |
| 2024-04-25 | $1.30 | $1.39 | 17,300 | — | — |
| 2024-04-24 | $1.37 | $1.46 | 3,800 | — | — |
| 2024-04-23 | $1.37 | $1.46 | 2,800 | — | — |
| 2024-04-22 | $1.35 | $1.44 | 0 | — | — |
| 2024-04-19 | $1.35 | $1.44 | 1,000 | — | — |
| 2024-04-18 | $1.37 | $1.46 | 1,300 | — | — |
| 2024-04-17 | $1.38 | $1.47 | 600 | — | — |
| 2024-04-16 | $1.37 | $1.46 | 1,500 | — | — |
| 2024-04-15 | $1.36 | $1.45 | 2,700 | — | — |
| 2024-04-12 | $1.41 | $1.50 | 3,200 | — | — |
| 2024-04-11 | $1.41 | $1.50 | 1,700 | — | — |
| 2024-04-10 | $1.40 | $1.49 | 900 | — | — |
| 2024-04-09 | $1.36 | $1.45 | 3,200 | — | — |
| 2024-04-08 | $1.45 | $1.55 | 13,900 | — | — |
| 2024-04-05 | $1.40 | $1.49 | 4,600 | — | — |
| 2024-04-04 | $1.40 | $1.49 | 1,000 | — | — |
| 2024-04-03 | $1.36 | $1.45 | 4,400 | — | — |
| 2024-04-02 | $1.38 | $1.47 | 500 | — | — |
| 2024-04-01 | $1.38 | $1.47 | 8,200 | — | — |
| 2024-03-28 | $1.38 | $1.47 | 21,800 | — | — |
| 2024-03-27 | $1.29 | $1.37 | 3,500 | — | — |
| 2024-03-26 | $1.33 | $1.42 | 11,500 | — | — |
| 2024-03-25 | $1.30 | $1.39 | 2,600 | — | — |
| 2024-03-22 | $1.30 | $1.39 | 7,500 | — | — |
| 2024-03-21 | $1.33 | $1.42 | 1,400 | — | — |
| 2024-03-20 | $1.37 | $1.46 | 1,100 | — | — |
| 2024-03-19 | $1.34 | $1.43 | 2,400 | — | — |
| 2024-03-18 | $1.34 | $1.43 | 2,600 | — | — |
| 2024-03-15 | $1.35 | $1.44 | 1,400 | — | — |
| 2024-03-14 | $1.37 | $1.46 | 5,200 | — | — |
| 2024-03-13 | $1.34 | $1.43 | 700 | — | — |
| 2024-03-12 | $1.35 | $1.44 | 14,500 | — | — |
| 2024-03-11 | $1.34 | $1.43 | 5,700 | — | — |
| 2024-03-08 | $1.35 | $1.44 | 33,700 | — | — |
| 2024-03-07 | $1.31 | $1.40 | 2,100 | — | — |
| 2024-03-06 | $1.32 | $1.41 | 20,800 | — | — |
| 2024-03-05 | $1.31 | $1.40 | 2,500 | — | — |
| 2024-03-04 | $1.31 | $1.40 | 1,800 | — | — |
| 2024-03-01 | $1.30 | $1.39 | 2,600 | — | — |
| 2024-02-29 | $1.37 | $1.46 | 5,400 | — | — |
| 2024-02-28 | $1.36 | $1.45 | 5,300 | — | — |
| 2024-02-27 | $1.29 | $1.37 | 4,600 | — | — |
| 2024-02-26 | $1.29 | $1.37 | 400 | — | — |
| 2024-02-23 | $1.35 | $1.44 | 600 | — | — |
| 2024-02-22 | $1.40 | $1.49 | 1,300 | — | — |
| 2024-02-21 | $1.40 | $1.49 | 7,300 | — | — |
| 2024-02-20 | $1.36 | $1.45 | 8,600 | — | — |
| 2024-02-16 | $1.31 | $1.40 | 900 | — | — |
| 2024-02-15 | $1.30 | $1.39 | 2,900 | — | — |
| 2024-02-14 | $1.36 | $1.45 | 1,300 | — | — |
| 2024-02-13 | $1.36 | $1.45 | 300 | — | — |
| 2024-02-12 | $1.32 | $1.41 | 1,900 | — | — |
| 2024-02-09 | $1.33 | $1.42 | 300 | — | — |
| 2024-02-08 | $1.28 | $1.36 | 1,400 | — | — |
| 2024-02-07 | $1.30 | $1.39 | 700 | — | — |
| 2024-02-06 | $1.32 | $1.41 | 3,100 | — | — |
| 2024-02-05 | $1.35 | $1.44 | 1,800 | — | — |
| 2024-02-02 | $1.30 | $1.39 | 7,800 | — | — |
| 2024-02-01 | $1.35 | $1.44 | 39,400 | — | — |
| 2024-01-31 | $1.35 | $1.44 | 700 | — | — |
| 2024-01-30 | $1.34 | $1.43 | 1,500 | — | — |
| 2024-01-29 | $1.34 | $1.43 | 800 | — | — |
| 2024-01-26 | $1.37 | $1.46 | 300 | — | — |
| 2024-01-25 | $1.35 | $1.44 | 2,400 | — | — |
| 2024-01-24 | $1.36 | $1.45 | 1,400 | — | — |
| 2024-01-23 | $1.41 | $1.50 | 3,700 | — | — |
| 2024-01-22 | $1.41 | $1.50 | 9,300 | — | — |
| 2024-01-19 | $1.44 | $1.53 | 15,900 | — | — |
| 2024-01-18 | $1.43 | $1.52 | 5,400 | — | — |
| 2024-01-17 | $1.48 | $1.58 | 6,100 | — | — |
| 2024-01-16 | $1.48 | $1.58 | 7,700 | — | — |
| 2024-01-12 | $1.45 | $1.55 | 4,200 | — | — |
| 2024-01-11 | $1.44 | $1.53 | 8,500 | — | — |
| 2024-01-10 | $1.41 | $1.50 | 3,000 | — | — |
| 2024-01-09 | $1.40 | $1.49 | 200 | — | — |
| 2024-01-08 | $1.41 | $1.50 | 9,000 | — | — |
| 2024-01-05 | $1.38 | $1.47 | 19,500 | — | — |
| 2024-01-04 | $1.37 | $1.46 | 5,100 | — | — |
| 2024-01-03 | $1.39 | $1.48 | 9,400 | — | — |
| 2024-01-02 | $1.38 | $1.47 | 18,900 | — | — |