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
- 2023-07-25 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 | $0.69 | $0.69 | 154,000 | — | — |
| 2024-12-30 | $0.74 | $0.74 | 632,100 | — | — |
| 2024-12-27 | $0.72 | $0.72 | 185,675 | — | — |
| 2024-12-26 | $0.66 | $0.66 | 140,613 | — | — |
| 2024-12-24 | $0.68 | $0.68 | 7,175 | — | — |
| 2024-12-23 | $0.68 | $0.68 | 42,175 | — | — |
| 2024-12-20 | $0.78 | $0.78 | 55,213 | — | — |
| 2024-12-19 | $0.72 | $0.72 | 27,213 | — | — |
| 2024-12-18 | $0.74 | $0.74 | 47,250 | — | — |
| 2024-12-17 | $0.74 | $0.74 | 28,788 | — | — |
| 2024-12-16 | $0.69 | $0.69 | 84,088 | — | — |
| 2024-12-13 | $0.75 | $0.75 | 86,538 | — | — |
| 2024-12-12 | $0.71 | $0.71 | 619,850 | — | — |
| 2024-12-11 | $0.99 | $0.99 | 1,808,975 | — | — |
| 2024-12-10 | $0.78 | $0.78 | 49,525 | — | — |
| 2024-12-09 | $0.78 | $0.78 | 79,975 | — | — |
| 2024-12-06 | $0.74 | $0.74 | 79,888 | — | — |
| 2024-12-05 | $0.71 | $0.71 | 164,500 | — | — |
| 2024-12-04 | $0.61 | $0.61 | 49,963 | — | — |
| 2024-12-03 | $0.57 | $0.57 | 124,950 | — | — |
| 2024-12-02 | $0.57 | $0.57 | 72,275 | — | — |
| 2024-11-29 | $0.57 | $0.57 | 4,813 | — | — |
| 2024-11-27 | $0.55 | $0.55 | 10,588 | — | — |
| 2024-11-26 | $0.57 | $0.57 | 20,388 | — | — |
| 2024-11-25 | $0.56 | $0.56 | 43,400 | — | — |
| 2024-11-22 | $0.55 | $0.55 | 42,175 | — | — |
| 2024-11-21 | $0.54 | $0.54 | 30,975 | — | — |
| 2024-11-20 | $0.56 | $0.56 | 25,813 | — | — |
| 2024-11-19 | $0.57 | $0.57 | 40,950 | — | — |
| 2024-11-18 | $0.59 | $0.59 | 59,938 | — | — |
| 2024-11-15 | $0.61 | $0.61 | 89,513 | — | — |
| 2024-11-14 | $0.70 | $0.70 | 87,063 | — | — |
| 2024-11-13 | $0.76 | $0.76 | 432,513 | — | — |
| 2024-11-12 | $0.74 | $0.74 | 650,388 | — | — |
| 2024-11-11 | $0.71 | $0.71 | 18,197,288 | — | — |
| 2024-11-08 | $0.62 | $0.62 | 75,863 | — | — |
| 2024-11-07 | $0.61 | $0.61 | 78,050 | — | — |
| 2024-11-06 | $0.61 | $0.61 | 188,300 | — | — |
| 2024-11-05 | $0.64 | $0.64 | 113,488 | — | — |
| 2024-11-04 | $0.62 | $0.62 | 696,500 | — | — |
| 2024-11-01 | $0.58 | $0.58 | 18,638 | — | — |
| 2024-10-31 | $0.61 | $0.61 | 31,150 | — | — |
| 2024-10-30 | $0.63 | $0.63 | 25,550 | — | — |
| 2024-10-29 | $0.64 | $0.64 | 18,900 | — | — |
| 2024-10-28 | $0.65 | $0.65 | 123,638 | — | — |
| 2024-10-25 | $0.83 | $0.83 | 417,988 | — | — |
| 2024-10-24 | $0.73 | $0.73 | 591,938 | — | — |
| 2024-10-23 | $0.58 | $0.58 | 25,375 | — | — |
| 2024-10-22 | $0.65 | $0.65 | 27,388 | — | — |
| 2024-10-21 | $0.63 | $0.63 | 40,425 | — | — |
| 2024-10-18 | $0.66 | $0.66 | 38,413 | — | — |
| 2024-10-17 | $0.61 | $0.61 | 28,350 | — | — |
| 2024-10-16 | $0.69 | $0.69 | 16,800 | — | — |
| 2024-10-15 | $0.67 | $0.67 | 25,988 | — | — |
| 2024-10-14 | $0.67 | $0.67 | 10,150 | — | — |
| 2024-10-11 | $0.66 | $0.66 | 36,575 | — | — |
| 2024-10-10 | $0.63 | $0.63 | 3,588 | — | — |
| 2024-10-09 | $0.63 | $0.63 | 22,838 | — | — |
| 2024-10-08 | $0.63 | $0.63 | 6,213 | — | — |
| 2024-10-07 | $0.64 | $0.64 | 9,188 | — | — |
| 2024-10-04 | $0.63 | $0.63 | 11,375 | — | — |
| 2024-10-03 | $0.64 | $0.64 | 5,688 | — | — |
| 2024-10-02 | $0.67 | $0.67 | 13,300 | — | — |
| 2024-10-01 | $0.68 | $0.68 | 12,163 | — | — |
| 2024-09-30 | $0.73 | $0.73 | 11,813 | — | — |
| 2024-09-27 | $0.68 | $0.68 | 52,238 | — | — |
| 2024-09-26 | $0.75 | $0.75 | 18,288 | — | — |
| 2024-09-25 | $0.69 | $0.69 | 5,425 | — | — |
| 2024-09-24 | $0.70 | $0.70 | 17,588 | — | — |
| 2024-09-23 | $0.66 | $0.66 | 28,525 | — | — |
| 2024-09-20 | $0.70 | $0.70 | 34,300 | — | — |
| 2024-09-19 | $0.74 | $0.74 | 79,013 | — | — |
| 2024-09-18 | $0.73 | $0.73 | 724,063 | — | — |
| 2024-09-17 | $0.61 | $0.61 | 15,313 | — | — |
| 2024-09-16 | $0.60 | $0.60 | 2,100 | — | — |
| 2024-09-13 | $0.59 | $0.59 | 5,863 | — | — |
| 2024-09-12 | $0.59 | $0.59 | 13,563 | — | — |
| 2024-09-11 | $0.53 | $0.53 | 23,275 | — | — |
| 2024-09-10 | $0.55 | $0.55 | 7,963 | — | — |
| 2024-09-09 | $0.57 | $0.57 | 16,713 | — | — |
| 2024-09-06 | $0.52 | $0.52 | 31,150 | — | — |
| 2024-09-05 | $0.56 | $0.56 | 46,725 | — | — |
| 2024-09-04 | $0.49 | $0.49 | 12,425 | — | — |
| 2024-09-03 | $0.52 | $0.52 | 97,738 | — | — |
| 2024-08-30 | $0.55 | $0.55 | 7,438 | — | — |
| 2024-08-29 | $0.53 | $0.53 | 58,100 | — | — |
| 2024-08-28 | $0.56 | $0.56 | 82,513 | — | — |
| 2024-08-27 | $0.62 | $0.62 | 796,338 | — | — |
| 2024-08-26 | $0.59 | $0.59 | 3,675 | — | — |
| 2024-08-23 | $0.60 | $0.60 | 3,938 | — | — |
| 2024-08-22 | $0.57 | $0.57 | 13,125 | — | — |
| 2024-08-21 | $0.59 | $0.59 | 3,325 | — | — |
| 2024-08-20 | $0.59 | $0.59 | 13,125 | — | — |
| 2024-08-19 | $0.60 | $0.60 | 13,563 | — | — |
| 2024-08-16 | $0.65 | $0.65 | 14,613 | — | — |
| 2024-08-15 | $0.70 | $0.70 | 27,038 | — | — |
| 2024-08-14 | $0.71 | $0.71 | 12,513 | — | — |
| 2024-08-13 | $0.69 | $0.69 | 21,438 | — | — |
| 2024-08-12 | $0.73 | $0.73 | 18,813 | — | — |
| 2024-08-09 | $0.73 | $0.73 | 18,463 | — | — |
| 2024-08-08 | $0.74 | $0.74 | 70,088 | — | — |
| 2024-08-07 | $0.65 | $0.65 | 99,488 | — | — |
| 2024-08-06 | $0.65 | $0.65 | 15,488 | — | — |
| 2024-08-05 | $0.70 | $0.70 | 53,725 | — | — |
| 2024-08-02 | $0.71 | $0.71 | 62,038 | — | — |
| 2024-08-01 | $0.79 | $0.79 | 60,725 | — | — |
| 2024-07-31 | $0.80 | $0.80 | 126,175 | — | — |
| 2024-07-30 | $0.74 | $0.74 | 13,825 | — | — |
| 2024-07-29 | $0.74 | $0.74 | 56,350 | — | — |
| 2024-07-26 | $0.80 | $0.80 | 11,375 | — | — |
| 2024-07-25 | $0.81 | $0.81 | 12,075 | — | — |
| 2024-07-24 | $0.83 | $0.83 | 14,963 | — | — |
| 2024-07-23 | $0.86 | $0.86 | 23,100 | — | — |
| 2024-07-22 | $0.89 | $0.89 | 29,313 | — | — |
| 2024-07-19 | $0.88 | $0.88 | 17,238 | — | — |
| 2024-07-18 | $0.87 | $0.87 | 79,013 | — | — |
| 2024-07-17 | $0.89 | $0.89 | 35,175 | — | — |
| 2024-07-16 | $0.89 | $0.89 | 89,775 | — | — |
| 2024-07-15 | $0.89 | $0.89 | 104,475 | — | — |
| 2024-07-12 | $0.95 | $0.95 | 132,825 | — | — |
| 2024-07-11 | $0.98 | $0.98 | 1,665,475 | — | — |
| 2024-07-10 | $1.03 | $1.03 | 897,400 | — | — |
| 2024-07-09 | $0.93 | $0.93 | 14,836,500 | — | — |
| 2024-07-08 | $0.88 | $0.88 | 23,100 | — | — |
| 2024-07-05 | $0.82 | $0.82 | 57,750 | — | — |
| 2024-07-03 | $0.91 | $0.91 | 9,013 | — | — |
| 2024-07-02 | $0.95 | $0.95 | 16,713 | — | — |
| 2024-07-01 | $0.92 | $0.92 | 3,675 | — | — |
| 2024-06-28 | $0.88 | $0.88 | 22,663 | — | — |
| 2024-06-27 | $0.91 | $0.91 | 29,488 | — | — |
| 2024-06-26 | $0.96 | $0.96 | 4,288 | — | — |
| 2024-06-25 | $1.03 | $1.03 | 15,750 | — | — |
| 2024-06-24 | $0.97 | $0.97 | 26,863 | — | — |
| 2024-06-21 | $0.91 | $0.91 | 79,975 | — | — |
| 2024-06-20 | $0.97 | $0.97 | 20,913 | — | — |
| 2024-06-18 | $1.01 | $1.01 | 107,713 | — | — |
| 2024-06-17 | $1.02 | $1.02 | 6,738 | — | — |
| 2024-06-14 | $1.06 | $1.06 | 6,738 | — | — |
| 2024-06-13 | $1.09 | $1.09 | 2,275 | — | — |
| 2024-06-12 | $1.07 | $1.07 | 21,700 | — | — |
| 2024-06-11 | $1.01 | $1.01 | 7,613 | — | — |
| 2024-06-10 | $0.97 | $0.97 | 8,663 | — | — |
| 2024-06-07 | $1.03 | $1.03 | 7,525 | — | — |
| 2024-06-06 | $1.10 | $1.10 | 35,088 | — | — |
| 2024-06-05 | $1.12 | $1.12 | 23,625 | — | — |
| 2024-06-04 | $1.12 | $1.12 | 13,388 | — | — |
| 2024-06-03 | $1.13 | $1.13 | 17,500 | — | — |
| 2024-05-31 | $1.12 | $1.12 | 14,525 | — | — |
| 2024-05-30 | $1.13 | $1.13 | 9,275 | — | — |
| 2024-05-29 | $1.17 | $1.17 | 1,838 | — | — |
| 2024-05-28 | $1.20 | $1.20 | 12,950 | — | — |
| 2024-05-24 | $1.25 | $1.25 | 963 | — | — |
| 2024-05-23 | $1.25 | $1.25 | 8,838 | — | — |
| 2024-05-22 | $1.27 | $1.27 | 2,888 | — | — |
| 2024-05-21 | $1.27 | $1.27 | 8,750 | — | — |
| 2024-05-20 | $1.29 | $1.29 | 9,450 | — | — |
| 2024-05-17 | $1.30 | $1.30 | 26,688 | — | — |
| 2024-05-16 | $1.22 | $1.22 | 9,975 | — | — |
| 2024-05-15 | $1.23 | $1.23 | 6,913 | — | — |
| 2024-05-14 | $1.20 | $1.20 | 22,050 | — | — |
| 2024-05-13 | $1.30 | $1.30 | 13,388 | — | — |
| 2024-05-10 | $1.34 | $1.34 | 10,325 | — | — |
| 2024-05-09 | $1.37 | $1.37 | 8,488 | — | — |
| 2024-05-08 | $1.31 | $1.31 | 25,900 | — | — |
| 2024-05-07 | $1.31 | $1.31 | 51,888 | — | — |
| 2024-05-06 | $1.15 | $1.15 | 37,450 | — | — |
| 2024-05-03 | $1.21 | $1.21 | 12,163 | — | — |
| 2024-05-02 | $1.23 | $1.23 | 18,725 | — | — |
| 2024-05-01 | $1.18 | $1.18 | 9,975 | — | — |
| 2024-04-30 | $1.19 | $1.19 | 29,050 | — | — |
| 2024-04-29 | $1.20 | $1.20 | 15,663 | — | — |
| 2024-04-26 | $1.18 | $1.18 | 6,650 | — | — |
| 2024-04-25 | $1.18 | $1.18 | 14,525 | — | — |
| 2024-04-24 | $1.22 | $1.22 | 3,325 | — | — |
| 2024-04-23 | $1.19 | $1.19 | 9,450 | — | — |
| 2024-04-22 | $1.23 | $1.23 | 4,813 | — | — |
| 2024-04-19 | $1.23 | $1.23 | 40,163 | — | — |
| 2024-04-18 | $1.17 | $1.17 | 34,475 | — | — |
| 2024-04-17 | $1.20 | $1.20 | 779,188 | — | — |
| 2024-04-16 | $1.22 | $1.22 | 14,263 | — | — |
| 2024-04-15 | $1.27 | $1.27 | 3,763 | — | — |
| 2024-04-12 | $1.30 | $1.30 | 11,813 | — | — |
| 2024-04-11 | $1.31 | $1.31 | 8,400 | — | — |
| 2024-04-10 | $1.29 | $1.29 | 7,175 | — | — |
| 2024-04-09 | $1.31 | $1.31 | 1,575 | — | — |
| 2024-04-08 | $1.29 | $1.29 | 7,438 | — | — |
| 2024-04-05 | $1.36 | $1.36 | 10,063 | — | — |
| 2024-04-04 | $1.29 | $1.29 | 13,825 | — | — |
| 2024-04-03 | $1.31 | $1.31 | 1,050 | — | — |
| 2024-04-02 | $1.39 | $1.39 | 8,400 | — | — |
| 2024-04-01 | $1.37 | $1.37 | 3,238 | — | — |
| 2024-03-28 | $1.37 | $1.37 | 30,625 | — | — |
| 2024-03-27 | $1.53 | $1.53 | 5,513 | — | — |
| 2024-03-26 | $1.59 | $1.59 | 1,575 | — | — |
| 2024-03-25 | $1.54 | $1.54 | 7,088 | — | — |
| 2024-03-22 | $1.66 | $1.66 | 8,313 | — | — |
| 2024-03-21 | $1.46 | $1.46 | 12,250 | — | — |
| 2024-03-20 | $1.65 | $1.65 | 7,088 | — | — |
| 2024-03-19 | $1.63 | $1.63 | 34,213 | — | — |
| 2024-03-18 | $1.54 | $1.54 | 5,600 | — | — |
| 2024-03-15 | $1.52 | $1.52 | 875 | — | — |
| 2024-03-14 | $1.49 | $1.49 | 9,450 | — | — |
| 2024-03-13 | $1.50 | $1.50 | 525 | — | — |
| 2024-03-12 | $1.49 | $1.49 | 4,200 | — | — |
| 2024-03-11 | $1.46 | $1.46 | 4,375 | — | — |
| 2024-03-08 | $1.46 | $1.46 | 3,063 | — | — |
| 2024-03-07 | $1.55 | $1.55 | 2,975 | — | — |
| 2024-03-06 | $1.47 | $1.47 | 8,138 | — | — |
| 2024-03-05 | $1.47 | $1.47 | 9,450 | — | — |
| 2024-03-04 | $1.41 | $1.41 | 19,600 | — | — |
| 2024-03-01 | $1.44 | $1.44 | 1,925 | — | — |
| 2024-02-29 | $1.37 | $1.37 | 2,800 | — | — |
| 2024-02-28 | $1.46 | $1.46 | 6,475 | — | — |
| 2024-02-27 | $1.43 | $1.43 | 34,563 | — | — |
| 2024-02-26 | $1.47 | $1.47 | 9,800 | — | — |
| 2024-02-23 | $1.51 | $1.51 | 9,013 | — | — |
| 2024-02-22 | $1.45 | $1.45 | 15,050 | — | — |
| 2024-02-21 | $1.44 | $1.44 | 10,500 | — | — |
| 2024-02-20 | $1.47 | $1.47 | 2,275 | — | — |
| 2024-02-16 | $1.47 | $1.47 | 4,288 | — | — |
| 2024-02-15 | $1.50 | $1.50 | 3,063 | — | — |
| 2024-02-14 | $1.52 | $1.52 | 4,375 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 6,475 | — | — |
| 2024-02-12 | $1.45 | $1.45 | 4,463 | — | — |
| 2024-02-09 | $1.42 | $1.42 | 7,088 | — | — |
| 2024-02-08 | $1.43 | $1.43 | 22,313 | — | — |
| 2024-02-07 | $1.50 | $1.50 | 23,100 | — | — |
| 2024-02-06 | $1.46 | $1.46 | 33,163 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 13,650 | — | — |
| 2024-02-02 | $1.51 | $1.51 | 8,575 | — | — |
| 2024-02-01 | $1.52 | $1.52 | 6,563 | — | — |
| 2024-01-31 | $1.45 | $1.45 | 23,888 | — | — |
| 2024-01-30 | $1.43 | $1.43 | 24,850 | — | — |
| 2024-01-29 | $1.33 | $1.33 | 16,013 | — | — |
| 2024-01-26 | $1.31 | $1.31 | 11,375 | — | — |
| 2024-01-25 | $1.28 | $1.28 | 7,525 | — | — |
| 2024-01-24 | $1.30 | $1.30 | 40,250 | — | — |
| 2024-01-23 | $1.18 | $1.18 | 5,075 | — | — |
| 2024-01-22 | $1.21 | $1.21 | 5,863 | — | — |
| 2024-01-19 | $1.13 | $1.13 | 3,413 | — | — |
| 2024-01-18 | $1.14 | $1.14 | 7,088 | — | — |
| 2024-01-17 | $1.19 | $1.19 | 13,300 | — | — |
| 2024-01-16 | $1.25 | $1.25 | 2,450 | — | — |
| 2024-01-12 | $1.20 | $1.20 | 27,125 | — | — |
| 2024-01-11 | $1.20 | $1.20 | 6,738 | — | — |
| 2024-01-10 | $1.18 | $1.18 | 15,400 | — | — |
| 2024-01-09 | $1.17 | $1.17 | 14,088 | — | — |
| 2024-01-08 | $1.14 | $1.14 | 37,800 | — | — |
| 2024-01-05 | $1.22 | $1.22 | 3,325 | — | — |
| 2024-01-04 | $1.19 | $1.19 | 7,000 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 12,338 | — | — |
| 2024-01-02 | $1.15 | $1.15 | 6,738 | — | — |