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
- 2020-01-08 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 | $1.53 | $1.61 | 168,800 | — | — |
| 2024-12-30 | $1.53 | $1.61 | 135,800 | — | — |
| 2024-12-27 | $1.58 | $1.66 | 93,700 | — | — |
| 2024-12-26 | $1.61 | $1.69 | 113,900 | — | — |
| 2024-12-24 | $1.53 | $1.61 | 88,400 | — | — |
| 2024-12-23 | $1.51 | $1.59 | 220,300 | — | — |
| 2024-12-20 | $1.54 | $1.62 | 132,500 | — | — |
| 2024-12-19 | $1.51 | $1.59 | 155,100 | — | — |
| 2024-12-18 | $1.51 | $1.59 | 271,800 | — | — |
| 2024-12-17 | $1.67 | $1.76 | 97,000 | — | — |
| 2024-12-16 | $1.62 | $1.70 | 151,900 | — | — |
| 2024-12-13 | $1.68 | $1.77 | 117,900 | — | — |
| 2024-12-12 | $1.65 | $1.74 | 129,100 | — | — |
| 2024-12-11 | $1.60 | $1.68 | 106,400 | — | — |
| 2024-12-10 | $1.63 | $1.71 | 85,500 | — | — |
| 2024-12-09 | $1.64 | $1.73 | 163,400 | — | — |
| 2024-12-06 | $1.72 | $1.81 | 115,600 | — | — |
| 2024-12-05 | $1.78 | $1.87 | 294,800 | — | — |
| 2024-12-04 | $1.83 | $1.92 | 159,000 | — | — |
| 2024-12-03 | $1.83 | $1.92 | 150,300 | — | — |
| 2024-12-02 | $1.83 | $1.92 | 191,800 | — | — |
| 2024-11-29 | $1.83 | $1.92 | 67,800 | — | — |
| 2024-11-27 | $1.83 | $1.92 | 82,000 | — | — |
| 2024-11-26 | $1.83 | $1.92 | 153,100 | — | — |
| 2024-11-25 | $1.80 | $1.89 | 201,300 | — | — |
| 2024-11-22 | $1.81 | $1.90 | 535,000 | — | — |
| 2024-11-21 | $1.62 | $1.70 | 101,800 | — | — |
| 2024-11-20 | $1.59 | $1.67 | 176,800 | — | — |
| 2024-11-19 | $1.59 | $1.67 | 89,600 | — | — |
| 2024-11-18 | $1.58 | $1.66 | 184,600 | — | — |
| 2024-11-15 | $1.63 | $1.71 | 209,200 | — | — |
| 2024-11-14 | $1.63 | $1.71 | 240,700 | — | — |
| 2024-11-13 | $1.52 | $1.60 | 285,800 | — | — |
| 2024-11-12 | $1.57 | $1.65 | 279,000 | — | — |
| 2024-11-11 | $1.62 | $1.70 | 772,500 | — | — |
| 2024-11-08 | $1.97 | $2.07 | 353,100 | — | — |
| 2024-11-07 | $1.93 | $2.03 | 1,127,000 | — | — |
| 2024-11-06 | $2.63 | $2.77 | 307,700 | — | — |
| 2024-11-05 | $2.41 | $2.53 | 95,100 | — | — |
| 2024-11-04 | $2.39 | $2.51 | 108,300 | — | — |
| 2024-11-01 | $2.39 | $2.51 | 98,100 | — | — |
| 2024-10-31 | $2.41 | $2.53 | 159,200 | — | — |
| 2024-10-30 | $2.43 | $2.56 | 148,100 | — | — |
| 2024-10-29 | $2.41 | $2.53 | 221,200 | — | — |
| 2024-10-28 | $2.58 | $2.71 | 199,300 | — | — |
| 2024-10-25 | $2.62 | $2.76 | 262,400 | — | — |
| 2024-10-24 | $2.60 | $2.73 | 435,700 | — | — |
| 2024-10-23 | $2.25 | $2.37 | 150,400 | — | — |
| 2024-10-22 | $2.33 | $2.45 | 237,200 | — | — |
| 2024-10-21 | $2.42 | $2.55 | 254,700 | — | — |
| 2024-10-18 | $2.59 | $2.72 | 273,000 | — | — |
| 2024-10-17 | $2.61 | $2.75 | 812,700 | — | — |
| 2024-10-16 | $2.57 | $2.70 | 607,000 | — | — |
| 2024-10-15 | $2.26 | $2.38 | 793,800 | — | — |
| 2024-10-14 | $2.16 | $2.27 | 328,400 | — | — |
| 2024-10-11 | $2.11 | $2.22 | 286,400 | — | — |
| 2024-10-10 | $2.21 | $2.30 | 1,144,200 | — | — |
| 2024-10-09 | $1.87 | $1.94 | 112,400 | — | — |
| 2024-10-08 | $1.93 | $2.01 | 61,800 | — | — |
| 2024-10-07 | $1.88 | $1.95 | 120,200 | — | — |
| 2024-10-04 | $1.89 | $1.97 | 61,700 | — | — |
| 2024-10-03 | $1.95 | $2.03 | 59,700 | — | — |
| 2024-10-02 | $1.89 | $1.97 | 89,000 | — | — |
| 2024-10-01 | $1.87 | $1.94 | 103,600 | — | — |
| 2024-09-30 | $1.91 | $1.99 | 189,300 | — | — |
| 2024-09-27 | $1.95 | $2.03 | 154,800 | — | — |
| 2024-09-26 | $2.02 | $2.10 | 194,500 | — | — |
| 2024-09-25 | $2.02 | $2.10 | 304,300 | — | — |
| 2024-09-24 | $1.84 | $1.91 | 108,900 | — | — |
| 2024-09-23 | $1.83 | $1.90 | 225,100 | — | — |
| 2024-09-20 | $1.83 | $1.90 | 593,900 | — | — |
| 2024-09-19 | $1.80 | $1.87 | 178,600 | — | — |
| 2024-09-18 | $1.84 | $1.91 | 135,800 | — | — |
| 2024-09-17 | $1.88 | $1.96 | 129,300 | — | — |
| 2024-09-16 | $1.86 | $1.93 | 375,100 | — | — |
| 2024-09-13 | $1.93 | $2.01 | 792,500 | — | — |
| 2024-09-12 | $2.02 | $2.10 | 893,800 | — | — |
| 2024-09-11 | $1.63 | $1.70 | 101,300 | — | — |
| 2024-09-10 | $1.60 | $1.66 | 106,300 | — | — |
| 2024-09-09 | $1.64 | $1.71 | 206,100 | — | — |
| 2024-09-06 | $1.64 | $1.71 | 323,500 | — | — |
| 2024-09-05 | $1.63 | $1.70 | 305,100 | — | — |
| 2024-09-04 | $1.67 | $1.74 | 384,700 | — | — |
| 2024-09-03 | $1.56 | $1.62 | 288,800 | — | — |
| 2024-08-30 | $1.54 | $1.60 | 300,100 | — | — |
| 2024-08-29 | $1.45 | $1.51 | 504,300 | — | — |
| 2024-08-28 | $1.45 | $1.51 | 1,091,900 | — | — |
| 2024-08-27 | $1.31 | $1.36 | 390,200 | — | — |
| 2024-08-26 | $1.21 | $1.26 | 148,700 | — | — |
| 2024-08-23 | $1.18 | $1.23 | 146,100 | — | — |
| 2024-08-22 | $1.18 | $1.23 | 247,500 | — | — |
| 2024-08-21 | $1.17 | $1.22 | 36,800 | — | — |
| 2024-08-20 | $1.16 | $1.21 | 245,000 | — | — |
| 2024-08-19 | $1.13 | $1.17 | 176,600 | — | — |
| 2024-08-16 | $1.12 | $1.16 | 143,100 | — | — |
| 2024-08-15 | $1.21 | $1.26 | 192,800 | — | — |
| 2024-08-14 | $1.19 | $1.24 | 475,600 | — | — |
| 2024-08-13 | $1.09 | $1.13 | 242,400 | — | — |
| 2024-08-12 | $1.11 | $1.15 | 37,800 | — | — |
| 2024-08-09 | $1.14 | $1.19 | 64,100 | — | — |
| 2024-08-08 | $1.09 | $1.13 | 114,300 | — | — |
| 2024-08-07 | $1.14 | $1.18 | 89,400 | — | — |
| 2024-08-06 | $1.10 | $1.14 | 79,600 | — | — |
| 2024-08-05 | $1.03 | $1.07 | 166,100 | — | — |
| 2024-08-02 | $1.06 | $1.10 | 167,400 | — | — |
| 2024-08-01 | $1.12 | $1.16 | 101,200 | — | — |
| 2024-07-31 | $1.10 | $1.14 | 133,400 | — | — |
| 2024-07-30 | $1.10 | $1.14 | 69,700 | — | — |
| 2024-07-29 | $1.10 | $1.14 | 52,000 | — | — |
| 2024-07-26 | $1.12 | $1.16 | 27,500 | — | — |
| 2024-07-25 | $1.10 | $1.14 | 52,100 | — | — |
| 2024-07-24 | $1.11 | $1.15 | 33,200 | — | — |
| 2024-07-23 | $1.14 | $1.19 | 32,200 | — | — |
| 2024-07-22 | $1.12 | $1.16 | 45,600 | — | — |
| 2024-07-19 | $1.12 | $1.16 | 54,100 | — | — |
| 2024-07-18 | $1.11 | $1.15 | 58,200 | — | — |
| 2024-07-17 | $1.15 | $1.20 | 168,100 | — | — |
| 2024-07-16 | $1.17 | $1.22 | 83,200 | — | — |
| 2024-07-15 | $1.15 | $1.20 | 103,600 | — | — |
| 2024-07-12 | $1.22 | $1.27 | 196,800 | — | — |
| 2024-07-11 | $1.16 | $1.18 | 147,300 | — | — |
| 2024-07-10 | $1.16 | $1.18 | 86,500 | — | — |
| 2024-07-09 | $1.15 | $1.17 | 115,300 | — | — |
| 2024-07-08 | $1.19 | $1.21 | 154,300 | — | — |
| 2024-07-05 | $1.22 | $1.24 | 170,000 | — | — |
| 2024-07-03 | $1.15 | $1.17 | 55,700 | — | — |
| 2024-07-02 | $1.09 | $1.11 | 67,400 | — | — |
| 2024-07-01 | $1.10 | $1.12 | 86,900 | — | — |
| 2024-06-28 | $1.14 | $1.16 | 203,000 | — | — |
| 2024-06-27 | $1.14 | $1.16 | 37,700 | — | — |
| 2024-06-26 | $1.14 | $1.16 | 45,100 | — | — |
| 2024-06-25 | $1.13 | $1.15 | 42,400 | — | — |
| 2024-06-24 | $1.17 | $1.19 | 163,900 | — | — |
| 2024-06-21 | $1.19 | $1.21 | 158,700 | — | — |
| 2024-06-20 | $1.08 | $1.10 | 94,300 | — | — |
| 2024-06-18 | $1.13 | $1.15 | 78,000 | — | — |
| 2024-06-17 | $1.12 | $1.14 | 212,800 | — | — |
| 2024-06-14 | $1.20 | $1.22 | 278,000 | — | — |
| 2024-06-13 | $1.15 | $1.17 | 204,400 | — | — |
| 2024-06-12 | $1.20 | $1.22 | 416,200 | — | — |
| 2024-06-11 | $1.18 | $1.20 | 5,462,600 | — | — |
| 2024-06-10 | $0.98 | $1.00 | 79,300 | — | — |
| 2024-06-07 | $1.01 | $1.03 | 54,900 | — | — |
| 2024-06-06 | $1.00 | $1.02 | 134,000 | — | — |
| 2024-06-05 | $1.04 | $1.06 | 69,600 | — | — |
| 2024-06-04 | $1.03 | $1.05 | 22,900 | — | — |
| 2024-06-03 | $1.04 | $1.06 | 73,500 | — | — |
| 2024-05-31 | $1.04 | $1.06 | 70,500 | — | — |
| 2024-05-30 | $1.04 | $1.06 | 119,800 | — | — |
| 2024-05-29 | $1.07 | $1.09 | 84,300 | — | — |
| 2024-05-28 | $1.04 | $1.06 | 160,600 | — | — |
| 2024-05-24 | $1.08 | $1.10 | 87,000 | — | — |
| 2024-05-23 | $1.05 | $1.07 | 110,500 | — | — |
| 2024-05-22 | $1.05 | $1.07 | 61,500 | — | — |
| 2024-05-21 | $1.06 | $1.07 | 45,200 | — | — |
| 2024-05-20 | $1.03 | $1.05 | 88,600 | — | — |
| 2024-05-17 | $1.04 | $1.06 | 145,800 | — | — |
| 2024-05-16 | $1.08 | $1.10 | 52,800 | — | — |
| 2024-05-15 | $1.13 | $1.15 | 140,600 | — | — |
| 2024-05-14 | $1.13 | $1.15 | 92,400 | — | — |
| 2024-05-13 | $1.11 | $1.13 | 94,000 | — | — |
| 2024-05-10 | $1.17 | $1.19 | 197,500 | — | — |
| 2024-05-09 | $1.20 | $1.22 | 106,800 | — | — |
| 2024-05-08 | $1.15 | $1.17 | 296,600 | — | — |
| 2024-05-07 | $1.23 | $1.25 | 282,800 | — | — |
| 2024-05-06 | $1.18 | $1.20 | 191,100 | — | — |
| 2024-05-03 | $1.12 | $1.14 | 92,300 | — | — |
| 2024-05-02 | $1.10 | $1.12 | 72,800 | — | — |
| 2024-05-01 | $1.09 | $1.11 | 96,600 | — | — |
| 2024-04-30 | $1.06 | $1.08 | 169,300 | — | — |
| 2024-04-29 | $1.02 | $1.04 | 109,500 | — | — |
| 2024-04-26 | $1.11 | $1.13 | 198,400 | — | — |
| 2024-04-25 | $1.08 | $1.10 | 58,000 | — | — |
| 2024-04-24 | $1.05 | $1.07 | 58,600 | — | — |
| 2024-04-23 | $1.08 | $1.10 | 92,100 | — | — |
| 2024-04-22 | $1.01 | $1.03 | 162,400 | — | — |
| 2024-04-19 | $1.15 | $1.17 | 214,500 | — | — |
| 2024-04-18 | $1.03 | $1.05 | 279,200 | — | — |
| 2024-04-17 | $1.06 | $1.08 | 358,600 | — | — |
| 2024-04-16 | $1.15 | $1.17 | 104,500 | — | — |
| 2024-04-15 | $1.20 | $1.22 | 279,100 | — | — |
| 2024-04-12 | $1.25 | $1.27 | 218,100 | — | — |
| 2024-04-11 | $1.16 | $1.18 | 918,700 | — | — |
| 2024-04-10 | $1.45 | $1.45 | 885,800 | — | — |
| 2024-04-09 | $1.31 | $1.31 | 643,600 | — | — |
| 2024-04-08 | $1.25 | $1.25 | 1,441,800 | — | — |
| 2024-04-05 | $1.03 | $1.03 | 197,200 | — | — |
| 2024-04-04 | $1.00 | $1.00 | 221,300 | — | — |
| 2024-04-03 | $1.04 | $1.04 | 261,700 | — | — |
| 2024-04-02 | $1.03 | $1.03 | 457,100 | — | — |
| 2024-04-01 | $1.01 | $1.01 | 320,600 | — | — |
| 2024-03-28 | $1.07 | $1.07 | 1,137,100 | — | — |
| 2024-03-27 | $0.96 | $0.96 | 952,700 | — | — |
| 2024-03-26 | $0.98 | $0.98 | 1,333,500 | — | — |
| 2024-03-25 | $0.93 | $0.93 | 948,600 | — | — |
| 2024-03-22 | $0.90 | $0.90 | 2,628,000 | — | — |
| 2024-03-21 | $0.96 | $0.96 | 33,584,800 | — | — |
| 2024-03-20 | $0.58 | $0.58 | 3,652,100 | — | — |
| 2024-03-19 | $0.53 | $0.53 | 54,700 | — | — |
| 2024-03-18 | $0.55 | $0.55 | 94,200 | — | — |
| 2024-03-15 | $0.53 | $0.53 | 54,000 | — | — |
| 2024-03-14 | $0.52 | $0.52 | 63,200 | — | — |
| 2024-03-13 | $0.52 | $0.52 | 51,700 | — | — |
| 2024-03-12 | $0.53 | $0.52 | 71,000 | — | — |
| 2024-03-11 | $0.53 | $0.52 | 79,300 | — | — |
| 2024-03-08 | $0.50 | $0.49 | 52,900 | — | — |
| 2024-03-07 | $0.48 | $0.48 | 41,500 | — | — |
| 2024-03-06 | $0.49 | $0.49 | 61,300 | — | — |
| 2024-03-05 | $0.50 | $0.49 | 115,800 | — | — |
| 2024-03-04 | $0.50 | $0.50 | 52,300 | — | — |
| 2024-03-01 | $0.49 | $0.49 | 16,400 | — | — |
| 2024-02-29 | $0.48 | $0.48 | 96,000 | — | — |
| 2024-02-28 | $0.50 | $0.50 | 114,800 | — | — |
| 2024-02-27 | $0.47 | $0.47 | 55,900 | — | — |
| 2024-02-26 | $0.45 | $0.45 | 99,800 | — | — |
| 2024-02-23 | $0.45 | $0.45 | 100,100 | — | — |
| 2024-02-22 | $0.46 | $0.46 | 71,600 | — | — |
| 2024-02-21 | $0.46 | $0.46 | 118,900 | — | — |
| 2024-02-20 | $0.49 | $0.49 | 63,400 | — | — |
| 2024-02-16 | $0.51 | $0.50 | 46,400 | — | — |
| 2024-02-15 | $0.53 | $0.53 | 151,600 | — | — |
| 2024-02-14 | $0.52 | $0.52 | 49,100 | — | — |
| 2024-02-13 | $0.50 | $0.50 | 59,300 | — | — |
| 2024-02-12 | $0.50 | $0.50 | 173,600 | — | — |
| 2024-02-09 | $0.50 | $0.50 | 139,900 | — | — |
| 2024-02-08 | $0.49 | $0.49 | 152,200 | — | — |
| 2024-02-07 | $0.53 | $0.53 | 25,000 | — | — |
| 2024-02-06 | $0.53 | $0.53 | 92,000 | — | — |
| 2024-02-05 | $0.53 | $0.53 | 39,200 | — | — |
| 2024-02-02 | $0.54 | $0.53 | 25,900 | — | — |
| 2024-02-01 | $0.54 | $0.53 | 33,600 | — | — |
| 2024-01-31 | $0.52 | $0.52 | 29,500 | — | — |
| 2024-01-30 | $0.55 | $0.55 | 27,000 | — | — |
| 2024-01-29 | $0.56 | $0.55 | 59,000 | — | — |
| 2024-01-26 | $0.59 | $0.59 | 48,600 | — | — |
| 2024-01-25 | $0.58 | $0.58 | 203,300 | — | — |
| 2024-01-24 | $0.56 | $0.56 | 91,000 | — | — |
| 2024-01-23 | $0.54 | $0.54 | 60,400 | — | — |
| 2024-01-22 | $0.52 | $0.51 | 128,800 | — | — |
| 2024-01-19 | $0.50 | $0.50 | 88,300 | — | — |
| 2024-01-18 | $0.49 | $0.49 | 95,700 | — | — |
| 2024-01-17 | $0.52 | $0.52 | 68,200 | — | — |
| 2024-01-16 | $0.52 | $0.52 | 161,400 | — | — |
| 2024-01-12 | $0.51 | $0.51 | 51,200 | — | — |
| 2024-01-11 | $0.51 | $0.51 | 66,400 | — | — |
| 2024-01-10 | $0.51 | $0.51 | 29,300 | — | — |
| 2024-01-09 | $0.51 | $0.50 | 158,300 | — | — |
| 2024-01-08 | $0.55 | $0.55 | 91,400 | — | — |
| 2024-01-05 | $0.54 | $0.54 | 96,300 | — | — |
| 2024-01-04 | $0.56 | $0.56 | 17,400 | — | — |
| 2024-01-03 | $0.56 | $0.56 | 50,000 | — | — |
| 2024-01-02 | $0.57 | $0.57 | 62,500 | — | — |