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
- 2022-10-13 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 | $2.00 | $2.00 | 17,315,800 | — | — |
| 2024-12-30 | $2.58 | $2.58 | 59,326,900 | — | — |
| 2024-12-27 | $1.42 | $1.42 | 45,218,900 | — | — |
| 2024-12-26 | $1.38 | $1.38 | 104,067,600 | — | — |
| 2024-12-24 | $0.58 | $0.58 | 16,074,700 | — | — |
| 2024-12-23 | $0.43 | $0.43 | 12,483,600 | — | — |
| 2024-12-20 | $0.60 | $0.60 | 8,987,800 | — | — |
| 2024-12-19 | $0.41 | $0.41 | 6,141,000 | — | — |
| 2024-12-18 | $0.30 | $0.30 | 797,000 | — | — |
| 2024-12-17 | $0.29 | $0.29 | 1,087,100 | — | — |
| 2024-12-16 | $0.29 | $0.29 | 811,000 | — | — |
| 2024-12-13 | $0.26 | $0.26 | 641,100 | — | — |
| 2024-12-12 | $0.29 | $0.29 | 845,700 | — | — |
| 2024-12-11 | $0.29 | $0.29 | 1,704,000 | — | — |
| 2024-12-10 | $0.32 | $0.32 | 1,385,600 | — | — |
| 2024-12-09 | $0.34 | $0.34 | 2,142,300 | — | — |
| 2024-12-06 | $0.30 | $0.30 | 6,510,500 | — | — |
| 2024-12-05 | $0.35 | $0.35 | 9,550,800 | — | — |
| 2024-12-04 | $0.28 | $0.28 | 1,856,200 | — | — |
| 2024-12-03 | $0.23 | $0.23 | 1,751,600 | — | — |
| 2024-12-02 | $0.26 | $0.26 | 14,264,400 | — | — |
| 2024-11-29 | $0.20 | $0.20 | 885,400 | — | — |
| 2024-11-27 | $0.21 | $0.21 | 2,259,100 | — | — |
| 2024-11-26 | $0.17 | $0.17 | 640,400 | — | — |
| 2024-11-25 | $0.16 | $0.16 | 182,400 | — | — |
| 2024-11-22 | $0.16 | $0.16 | 133,600 | — | — |
| 2024-11-21 | $0.16 | $0.16 | 214,500 | — | — |
| 2024-11-20 | $0.17 | $0.17 | 204,800 | — | — |
| 2024-11-19 | $0.17 | $0.17 | 153,600 | — | — |
| 2024-11-18 | $0.17 | $0.17 | 526,900 | — | — |
| 2024-11-15 | $0.17 | $0.17 | 125,400 | — | — |
| 2024-11-14 | $0.17 | $0.17 | 545,300 | — | — |
| 2024-11-13 | $0.16 | $0.16 | 718,700 | — | — |
| 2024-11-12 | $0.18 | $0.18 | 486,000 | — | — |
| 2024-11-11 | $0.18 | $0.18 | 864,400 | — | — |
| 2024-11-08 | $0.18 | $0.18 | 1,392,400 | — | — |
| 2024-11-07 | $0.18 | $0.18 | 5,556,500 | — | — |
| 2024-11-06 | $0.16 | $0.16 | 7,146,200 | — | — |
| 2024-11-05 | $0.15 | $0.15 | 3,873,100 | — | — |
| 2024-11-04 | $0.17 | $0.17 | 65,452,000 | — | — |
| 2024-11-01 | $0.14 | $0.14 | 121,800 | — | — |
| 2024-10-31 | $0.15 | $0.15 | 95,100 | — | — |
| 2024-10-30 | $0.15 | $0.15 | 341,700 | — | — |
| 2024-10-29 | $0.16 | $0.16 | 157,800 | — | — |
| 2024-10-28 | $0.16 | $0.16 | 116,700 | — | — |
| 2024-10-25 | $0.16 | $0.16 | 125,300 | — | — |
| 2024-10-24 | $0.16 | $0.16 | 152,600 | — | — |
| 2024-10-23 | $0.17 | $0.17 | 77,500 | — | — |
| 2024-10-22 | $0.17 | $0.17 | 101,900 | — | — |
| 2024-10-21 | $0.17 | $0.17 | 120,900 | — | — |
| 2024-10-18 | $0.17 | $0.17 | 120,600 | — | — |
| 2024-10-17 | $0.17 | $0.17 | 209,200 | — | — |
| 2024-10-16 | $0.17 | $0.17 | 81,600 | — | — |
| 2024-10-15 | $0.17 | $0.17 | 75,600 | — | — |
| 2024-10-14 | $0.17 | $0.17 | 56,000 | — | — |
| 2024-10-11 | $0.17 | $0.17 | 49,600 | — | — |
| 2024-10-10 | $0.17 | $0.17 | 55,300 | — | — |
| 2024-10-09 | $0.17 | $0.17 | 28,000 | — | — |
| 2024-10-08 | $0.17 | $0.17 | 70,500 | — | — |
| 2024-10-07 | $0.17 | $0.17 | 24,600 | — | — |
| 2024-10-04 | $0.17 | $0.17 | 70,300 | — | — |
| 2024-10-03 | $0.17 | $0.17 | 134,200 | — | — |
| 2024-10-02 | $0.16 | $0.16 | 86,500 | — | — |
| 2024-10-01 | $0.17 | $0.17 | 52,000 | — | — |
| 2024-09-30 | $0.18 | $0.18 | 147,800 | — | — |
| 2024-09-27 | $0.17 | $0.17 | 111,100 | — | — |
| 2024-09-26 | $0.17 | $0.17 | 40,000 | — | — |
| 2024-09-25 | $0.17 | $0.17 | 172,900 | — | — |
| 2024-09-24 | $0.18 | $0.18 | 581,700 | — | — |
| 2024-09-23 | $0.18 | $0.18 | 83,600 | — | — |
| 2024-09-20 | $0.19 | $0.19 | 123,800 | — | — |
| 2024-09-19 | $0.18 | $0.18 | 213,000 | — | — |
| 2024-09-18 | $0.18 | $0.18 | 124,600 | — | — |
| 2024-09-17 | $0.17 | $0.17 | 64,000 | — | — |
| 2024-09-16 | $0.17 | $0.17 | 116,700 | — | — |
| 2024-09-13 | $0.17 | $0.17 | 236,000 | — | — |
| 2024-09-12 | $0.17 | $0.17 | 175,200 | — | — |
| 2024-09-11 | $0.17 | $0.17 | 206,600 | — | — |
| 2024-09-10 | $0.17 | $0.17 | 97,100 | — | — |
| 2024-09-09 | $0.16 | $0.16 | 94,700 | — | — |
| 2024-09-06 | $0.17 | $0.17 | 145,100 | — | — |
| 2024-09-05 | $0.17 | $0.17 | 139,200 | — | — |
| 2024-09-04 | $0.16 | $0.16 | 538,900 | — | — |
| 2024-09-03 | $0.17 | $0.17 | 290,900 | — | — |
| 2024-08-30 | $0.17 | $0.17 | 183,500 | — | — |
| 2024-08-29 | $0.17 | $0.17 | 241,500 | — | — |
| 2024-08-28 | $0.17 | $0.17 | 357,700 | — | — |
| 2024-08-27 | $0.17 | $0.17 | 157,300 | — | — |
| 2024-08-26 | $0.17 | $0.17 | 207,500 | — | — |
| 2024-08-23 | $0.17 | $0.17 | 297,200 | — | — |
| 2024-08-22 | $0.17 | $0.17 | 181,700 | — | — |
| 2024-08-21 | $0.17 | $0.17 | 348,600 | — | — |
| 2024-08-20 | $0.17 | $0.17 | 154,900 | — | — |
| 2024-08-19 | $0.17 | $0.17 | 424,100 | — | — |
| 2024-08-16 | $0.17 | $0.17 | 497,900 | — | — |
| 2024-08-15 | $0.17 | $0.17 | 240,100 | — | — |
| 2024-08-14 | $0.16 | $0.16 | 865,700 | — | — |
| 2024-08-13 | $0.15 | $0.15 | 226,800 | — | — |
| 2024-08-12 | $0.14 | $0.14 | 355,600 | — | — |
| 2024-08-09 | $0.14 | $0.14 | 353,100 | — | — |
| 2024-08-08 | $0.14 | $0.14 | 182,800 | — | — |
| 2024-08-07 | $0.14 | $0.14 | 396,400 | — | — |
| 2024-08-06 | $0.14 | $0.14 | 451,800 | — | — |
| 2024-08-05 | $0.14 | $0.14 | 395,700 | — | — |
| 2024-08-02 | $0.15 | $0.15 | 503,400 | — | — |
| 2024-08-01 | $0.15 | $0.15 | 299,800 | — | — |
| 2024-07-31 | $0.15 | $0.15 | 519,100 | — | — |
| 2024-07-30 | $0.15 | $0.15 | 621,100 | — | — |
| 2024-07-29 | $0.15 | $0.15 | 672,500 | — | — |
| 2024-07-26 | $0.15 | $0.15 | 713,100 | — | — |
| 2024-07-25 | $0.16 | $0.16 | 1,586,300 | — | — |
| 2024-07-24 | $0.15 | $0.15 | 1,788,200 | — | — |
| 2024-07-23 | $0.17 | $0.17 | 6,159,600 | — | — |
| 2024-07-22 | $0.20 | $0.20 | 61,277,200 | — | — |
| 2024-07-19 | $0.21 | $0.21 | 64,600 | — | — |
| 2024-07-18 | $0.21 | $0.21 | 22,600 | — | — |
| 2024-07-17 | $0.21 | $0.21 | 79,000 | — | — |
| 2024-07-16 | $0.22 | $0.22 | 62,500 | — | — |
| 2024-07-15 | $0.22 | $0.22 | 161,100 | — | — |
| 2024-07-12 | $0.22 | $0.22 | 100,700 | — | — |
| 2024-07-11 | $0.21 | $0.21 | 583,700 | — | — |
| 2024-07-10 | $0.20 | $0.20 | 99,700 | — | — |
| 2024-07-09 | $0.21 | $0.21 | 84,700 | — | — |
| 2024-07-08 | $0.20 | $0.20 | 59,400 | — | — |
| 2024-07-05 | $0.21 | $0.21 | 164,000 | — | — |
| 2024-07-03 | $0.22 | $0.22 | 311,800 | — | — |
| 2024-07-02 | $0.22 | $0.22 | 242,600 | — | — |
| 2024-07-01 | $0.21 | $0.21 | 152,400 | — | — |
| 2024-06-28 | $0.19 | $0.19 | 411,500 | — | — |
| 2024-06-27 | $0.19 | $0.19 | 70,800 | — | — |
| 2024-06-26 | $0.18 | $0.18 | 105,200 | — | — |
| 2024-06-25 | $0.19 | $0.19 | 71,900 | — | — |
| 2024-06-24 | $0.19 | $0.19 | 224,500 | — | — |
| 2024-06-21 | $0.18 | $0.18 | 233,200 | — | — |
| 2024-06-20 | $0.18 | $0.18 | 335,000 | — | — |
| 2024-06-18 | $0.18 | $0.18 | 123,600 | — | — |
| 2024-06-17 | $0.19 | $0.19 | 158,200 | — | — |
| 2024-06-14 | $0.18 | $0.18 | 98,900 | — | — |
| 2024-06-13 | $0.21 | $0.21 | 119,500 | — | — |
| 2024-06-12 | $0.20 | $0.20 | 90,900 | — | — |
| 2024-06-11 | $0.19 | $0.19 | 133,300 | — | — |
| 2024-06-10 | $0.19 | $0.19 | 82,900 | — | — |
| 2024-06-07 | $0.19 | $0.19 | 145,400 | — | — |
| 2024-06-06 | $0.20 | $0.20 | 131,000 | — | — |
| 2024-06-05 | $0.19 | $0.19 | 517,500 | — | — |
| 2024-06-04 | $0.21 | $0.21 | 120,100 | — | — |
| 2024-06-03 | $0.20 | $0.20 | 91,400 | — | — |
| 2024-05-31 | $0.22 | $0.22 | 91,800 | — | — |
| 2024-05-30 | $0.22 | $0.22 | 51,600 | — | — |
| 2024-05-29 | $0.22 | $0.22 | 764,700 | — | — |
| 2024-05-28 | $0.24 | $0.24 | 89,600 | — | — |
| 2024-05-24 | $0.25 | $0.25 | 140,700 | — | — |
| 2024-05-23 | $0.25 | $0.25 | 67,500 | — | — |
| 2024-05-22 | $0.25 | $0.25 | 46,200 | — | — |
| 2024-05-21 | $0.24 | $0.24 | 86,900 | — | — |
| 2024-05-20 | $0.24 | $0.24 | 88,000 | — | — |
| 2024-05-17 | $0.26 | $0.26 | 200,700 | — | — |
| 2024-05-16 | $0.24 | $0.24 | 103,900 | — | — |
| 2024-05-15 | $0.26 | $0.26 | 223,400 | — | — |
| 2024-05-14 | $0.29 | $0.29 | 79,600 | — | — |
| 2024-05-13 | $0.29 | $0.29 | 36,400 | — | — |
| 2024-05-10 | $0.27 | $0.27 | 246,000 | — | — |
| 2024-05-09 | $0.25 | $0.25 | 22,900 | — | — |
| 2024-05-08 | $0.25 | $0.25 | 28,500 | — | — |
| 2024-05-07 | $0.26 | $0.26 | 57,000 | — | — |
| 2024-05-06 | $0.25 | $0.25 | 47,700 | — | — |
| 2024-05-03 | $0.27 | $0.27 | 41,900 | — | — |
| 2024-05-02 | $0.25 | $0.25 | 32,800 | — | — |
| 2024-05-01 | $0.25 | $0.25 | 19,400 | — | — |
| 2024-04-30 | $0.27 | $0.27 | 90,400 | — | — |
| 2024-04-29 | $0.27 | $0.27 | 45,100 | — | — |
| 2024-04-26 | $0.26 | $0.26 | 97,800 | — | — |
| 2024-04-25 | $0.25 | $0.25 | 73,600 | — | — |
| 2024-04-24 | $0.25 | $0.25 | 34,300 | — | — |
| 2024-04-23 | $0.24 | $0.24 | 31,300 | — | — |
| 2024-04-22 | $0.24 | $0.24 | 127,000 | — | — |
| 2024-04-19 | $0.24 | $0.24 | 88,800 | — | — |
| 2024-04-18 | $0.23 | $0.23 | 145,600 | — | — |
| 2024-04-17 | $0.22 | $0.22 | 48,800 | — | — |
| 2024-04-16 | $0.23 | $0.23 | 175,300 | — | — |
| 2024-04-15 | $0.22 | $0.22 | 190,200 | — | — |
| 2024-04-12 | $0.24 | $0.24 | 226,100 | — | — |
| 2024-04-11 | $0.23 | $0.23 | 42,900 | — | — |
| 2024-04-10 | $0.23 | $0.23 | 120,200 | — | — |
| 2024-04-09 | $0.24 | $0.24 | 33,200 | — | — |
| 2024-04-08 | $0.27 | $0.27 | 161,900 | — | — |
| 2024-04-05 | $0.28 | $0.28 | 96,600 | — | — |
| 2024-04-04 | $0.26 | $0.26 | 75,700 | — | — |
| 2024-04-03 | $0.25 | $0.25 | 53,700 | — | — |
| 2024-04-02 | $0.25 | $0.25 | 75,900 | — | — |
| 2024-04-01 | $0.27 | $0.27 | 72,000 | — | — |
| 2024-03-28 | $0.26 | $0.26 | 88,500 | — | — |
| 2024-03-27 | $0.24 | $0.24 | 552,600 | — | — |
| 2024-03-26 | $0.26 | $0.26 | 98,400 | — | — |
| 2024-03-25 | $0.28 | $0.28 | 70,300 | — | — |
| 2024-03-22 | $0.28 | $0.28 | 106,600 | — | — |
| 2024-03-21 | $0.31 | $0.31 | 187,600 | — | — |
| 2024-03-20 | $0.29 | $0.29 | 137,300 | — | — |
| 2024-03-19 | $0.27 | $0.27 | 162,000 | — | — |
| 2024-03-18 | $0.28 | $0.28 | 430,500 | — | — |
| 2024-03-15 | $0.27 | $0.27 | 140,500 | — | — |
| 2024-03-14 | $0.29 | $0.29 | 155,100 | — | — |
| 2024-03-13 | $0.32 | $0.32 | 248,700 | — | — |
| 2024-03-12 | $0.34 | $0.34 | 207,600 | — | — |
| 2024-03-11 | $0.34 | $0.34 | 232,600 | — | — |
| 2024-03-08 | $0.35 | $0.35 | 204,900 | — | — |
| 2024-03-07 | $0.35 | $0.35 | 383,400 | — | — |
| 2024-03-06 | $0.36 | $0.36 | 143,600 | — | — |
| 2024-03-05 | $0.35 | $0.35 | 148,600 | — | — |
| 2024-03-04 | $0.34 | $0.34 | 436,900 | — | — |
| 2024-03-01 | $0.30 | $0.30 | 148,600 | — | — |
| 2024-02-29 | $0.29 | $0.29 | 134,200 | — | — |
| 2024-02-28 | $0.29 | $0.29 | 205,300 | — | — |
| 2024-02-27 | $0.29 | $0.29 | 205,300 | — | — |
| 2024-02-26 | $0.31 | $0.31 | 288,900 | — | — |
| 2024-02-23 | $0.30 | $0.30 | 289,200 | — | — |
| 2024-02-22 | $0.30 | $0.30 | 333,800 | — | — |
| 2024-02-21 | $0.30 | $0.30 | 89,000 | — | — |
| 2024-02-20 | $0.31 | $0.31 | 61,900 | — | — |
| 2024-02-16 | $0.31 | $0.31 | 81,700 | — | — |
| 2024-02-15 | $0.30 | $0.30 | 127,800 | — | — |
| 2024-02-14 | $0.32 | $0.32 | 138,400 | — | — |
| 2024-02-13 | $0.29 | $0.29 | 48,300 | — | — |
| 2024-02-12 | $0.30 | $0.30 | 149,400 | — | — |
| 2024-02-09 | $0.31 | $0.31 | 68,800 | — | — |
| 2024-02-08 | $0.29 | $0.29 | 119,300 | — | — |
| 2024-02-07 | $0.30 | $0.30 | 97,200 | — | — |
| 2024-02-06 | $0.29 | $0.29 | 27,100 | — | — |
| 2024-02-05 | $0.30 | $0.30 | 41,500 | — | — |
| 2024-02-02 | $0.30 | $0.30 | 58,100 | — | — |
| 2024-02-01 | $0.29 | $0.29 | 111,100 | — | — |
| 2024-01-31 | $0.30 | $0.30 | 92,300 | — | — |
| 2024-01-30 | $0.31 | $0.31 | 198,000 | — | — |
| 2024-01-29 | $0.30 | $0.30 | 144,800 | — | — |
| 2024-01-26 | $0.30 | $0.30 | 191,300 | — | — |
| 2024-01-25 | $0.28 | $0.28 | 703,800 | — | — |
| 2024-01-24 | $0.33 | $0.33 | 485,400 | — | — |
| 2024-01-23 | $0.35 | $0.35 | 427,000 | — | — |
| 2024-01-22 | $0.37 | $0.37 | 634,500 | — | — |
| 2024-01-19 | $0.39 | $0.39 | 678,000 | — | — |
| 2024-01-18 | $0.34 | $0.34 | 323,100 | — | — |
| 2024-01-17 | $0.30 | $0.30 | 261,800 | — | — |
| 2024-01-16 | $0.29 | $0.29 | 115,600 | — | — |
| 2024-01-12 | $0.28 | $0.28 | 57,100 | — | — |
| 2024-01-11 | $0.28 | $0.28 | 153,900 | — | — |
| 2024-01-10 | $0.30 | $0.30 | 359,400 | — | — |
| 2024-01-09 | $0.30 | $0.30 | 26,000 | — | — |
| 2024-01-08 | $0.28 | $0.28 | 54,700 | — | — |
| 2024-01-05 | $0.29 | $0.29 | 101,700 | — | — |
| 2024-01-04 | $0.29 | $0.29 | 143,600 | — | — |
| 2024-01-03 | $0.28 | $0.28 | 55,000 | — | — |
| 2024-01-02 | $0.29 | $0.29 | 111,500 | — | — |