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
- 2018-10-12 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 | $0.75 | $0.75 | 87,600 | — | — |
| 2024-12-30 | $0.74 | $0.74 | 159,700 | — | — |
| 2024-12-27 | $0.69 | $0.69 | 129,000 | — | — |
| 2024-12-26 | $0.63 | $0.63 | 137,300 | — | — |
| 2024-12-24 | $0.65 | $0.65 | 108,700 | — | — |
| 2024-12-23 | $0.60 | $0.60 | 147,900 | — | — |
| 2024-12-20 | $0.61 | $0.61 | 110,900 | — | — |
| 2024-12-19 | $0.60 | $0.60 | 240,700 | — | — |
| 2024-12-18 | $0.63 | $0.63 | 151,700 | — | — |
| 2024-12-17 | $0.66 | $0.66 | 98,700 | — | — |
| 2024-12-16 | $0.64 | $0.64 | 208,800 | — | — |
| 2024-12-13 | $0.70 | $0.70 | 86,300 | — | — |
| 2024-12-12 | $0.70 | $0.70 | 32,600 | — | — |
| 2024-12-11 | $0.70 | $0.70 | 126,700 | — | — |
| 2024-12-10 | $0.70 | $0.70 | 127,100 | — | — |
| 2024-12-09 | $0.73 | $0.73 | 77,800 | — | — |
| 2024-12-06 | $0.73 | $0.73 | 315,400 | — | — |
| 2024-12-05 | $0.68 | $0.68 | 174,300 | — | — |
| 2024-12-04 | $0.72 | $0.72 | 105,000 | — | — |
| 2024-12-03 | $0.72 | $0.72 | 96,200 | — | — |
| 2024-12-02 | $0.71 | $0.71 | 81,700 | — | — |
| 2024-11-29 | $0.75 | $0.75 | 18,100 | — | — |
| 2024-11-27 | $0.77 | $0.77 | 47,300 | — | — |
| 2024-11-26 | $0.78 | $0.78 | 85,900 | — | — |
| 2024-11-25 | $0.74 | $0.74 | 112,600 | — | — |
| 2024-11-22 | $0.71 | $0.71 | 53,800 | — | — |
| 2024-11-21 | $0.72 | $0.72 | 124,300 | — | — |
| 2024-11-20 | $0.72 | $0.72 | 35,700 | — | — |
| 2024-11-19 | $0.70 | $0.70 | 87,400 | — | — |
| 2024-11-18 | $0.68 | $0.68 | 74,200 | — | — |
| 2024-11-15 | $0.71 | $0.71 | 126,600 | — | — |
| 2024-11-14 | $0.68 | $0.68 | 363,900 | — | — |
| 2024-11-13 | $0.78 | $0.78 | 104,100 | — | — |
| 2024-11-12 | $0.85 | $0.85 | 378,400 | — | — |
| 2024-11-11 | $0.75 | $0.75 | 87,800 | — | — |
| 2024-11-08 | $0.76 | $0.76 | 67,300 | — | — |
| 2024-11-07 | $0.77 | $0.77 | 100,600 | — | — |
| 2024-11-06 | $0.75 | $0.75 | 130,400 | — | — |
| 2024-11-05 | $0.74 | $0.74 | 334,000 | — | — |
| 2024-11-04 | $0.75 | $0.75 | 641,100 | — | — |
| 2024-11-01 | $0.83 | $0.83 | 311,300 | — | — |
| 2024-10-31 | $0.86 | $0.86 | 1,719,300 | — | — |
| 2024-10-30 | $1.38 | $1.38 | 272,900 | — | — |
| 2024-10-29 | $1.38 | $1.38 | 237,300 | — | — |
| 2024-10-28 | $1.36 | $1.36 | 511,800 | — | — |
| 2024-10-25 | $1.18 | $1.18 | 171,800 | — | — |
| 2024-10-24 | $1.22 | $1.22 | 327,500 | — | — |
| 2024-10-23 | $1.04 | $1.04 | 62,500 | — | — |
| 2024-10-22 | $1.10 | $1.10 | 140,100 | — | — |
| 2024-10-21 | $1.12 | $1.12 | 132,400 | — | — |
| 2024-10-18 | $1.13 | $1.13 | 130,900 | — | — |
| 2024-10-17 | $1.08 | $1.08 | 232,700 | — | — |
| 2024-10-16 | $1.10 | $1.10 | 532,500 | — | — |
| 2024-10-15 | $0.87 | $0.87 | 110,500 | — | — |
| 2024-10-14 | $0.87 | $0.87 | 50,200 | — | — |
| 2024-10-11 | $0.92 | $0.92 | 25,300 | — | — |
| 2024-10-10 | $0.90 | $0.90 | 59,600 | — | — |
| 2024-10-09 | $0.90 | $0.90 | 122,500 | — | — |
| 2024-10-08 | $0.95 | $0.95 | 70,100 | — | — |
| 2024-10-07 | $0.93 | $0.93 | 139,900 | — | — |
| 2024-10-04 | $0.86 | $0.86 | 63,700 | — | — |
| 2024-10-03 | $0.84 | $0.84 | 27,700 | — | — |
| 2024-10-02 | $0.84 | $0.84 | 44,000 | — | — |
| 2024-10-01 | $0.84 | $0.84 | 110,000 | — | — |
| 2024-09-30 | $0.83 | $0.83 | 34,600 | — | — |
| 2024-09-27 | $0.83 | $0.83 | 55,200 | — | — |
| 2024-09-26 | $0.79 | $0.79 | 55,000 | — | — |
| 2024-09-25 | $0.81 | $0.81 | 12,300 | — | — |
| 2024-09-24 | $0.82 | $0.82 | 59,000 | — | — |
| 2024-09-23 | $0.80 | $0.80 | 204,300 | — | — |
| 2024-09-20 | $0.85 | $0.85 | 107,500 | — | — |
| 2024-09-19 | $0.87 | $0.87 | 70,100 | — | — |
| 2024-09-18 | $0.85 | $0.85 | 76,000 | — | — |
| 2024-09-17 | $0.86 | $0.86 | 78,900 | — | — |
| 2024-09-16 | $0.86 | $0.86 | 135,500 | — | — |
| 2024-09-13 | $0.87 | $0.87 | 73,200 | — | — |
| 2024-09-12 | $0.87 | $0.87 | 43,800 | — | — |
| 2024-09-11 | $0.86 | $0.86 | 169,400 | — | — |
| 2024-09-10 | $0.88 | $0.88 | 159,300 | — | — |
| 2024-09-09 | $0.89 | $0.89 | 184,600 | — | — |
| 2024-09-06 | $0.93 | $0.93 | 315,500 | — | — |
| 2024-09-05 | $0.98 | $0.98 | 43,800 | — | — |
| 2024-09-04 | $0.97 | $0.97 | 74,500 | — | — |
| 2024-09-03 | $0.97 | $0.97 | 142,100 | — | — |
| 2024-08-30 | $1.07 | $1.07 | 120,100 | — | — |
| 2024-08-29 | $1.08 | $1.08 | 831,100 | — | — |
| 2024-08-28 | $1.02 | $1.02 | 68,800 | — | — |
| 2024-08-27 | $1.04 | $1.04 | 246,300 | — | — |
| 2024-08-26 | $1.13 | $1.13 | 308,000 | — | — |
| 2024-08-23 | $1.09 | $1.09 | 314,400 | — | — |
| 2024-08-22 | $0.94 | $0.94 | 310,900 | — | — |
| 2024-08-21 | $0.82 | $0.82 | 100,800 | — | — |
| 2024-08-20 | $0.83 | $0.83 | 125,700 | — | — |
| 2024-08-19 | $0.78 | $0.78 | 56,000 | — | — |
| 2024-08-16 | $0.79 | $0.79 | 69,300 | — | — |
| 2024-08-15 | $0.81 | $0.81 | 143,300 | — | — |
| 2024-08-14 | $0.80 | $0.80 | 68,600 | — | — |
| 2024-08-13 | $0.73 | $0.73 | 104,800 | — | — |
| 2024-08-12 | $0.72 | $0.72 | 51,700 | — | — |
| 2024-08-09 | $0.70 | $0.70 | 40,000 | — | — |
| 2024-08-08 | $0.71 | $0.71 | 63,000 | — | — |
| 2024-08-07 | $0.73 | $0.73 | 82,500 | — | — |
| 2024-08-06 | $0.73 | $0.73 | 780,500 | — | — |
| 2024-08-05 | $0.64 | $0.64 | 117,400 | — | — |
| 2024-08-02 | $0.69 | $0.69 | 83,200 | — | — |
| 2024-08-01 | $0.73 | $0.73 | 56,300 | — | — |
| 2024-07-31 | $0.75 | $0.75 | 95,500 | — | — |
| 2024-07-30 | $0.73 | $0.73 | 92,400 | — | — |
| 2024-07-29 | $0.79 | $0.79 | 52,300 | — | — |
| 2024-07-26 | $0.82 | $0.82 | 47,600 | — | — |
| 2024-07-25 | $0.80 | $0.80 | 156,900 | — | — |
| 2024-07-24 | $0.88 | $0.88 | 44,700 | — | — |
| 2024-07-23 | $0.87 | $0.87 | 91,000 | — | — |
| 2024-07-22 | $0.86 | $0.86 | 33,200 | — | — |
| 2024-07-19 | $0.87 | $0.87 | 76,000 | — | — |
| 2024-07-18 | $0.91 | $0.91 | 83,200 | — | — |
| 2024-07-17 | $0.93 | $0.93 | 160,500 | — | — |
| 2024-07-16 | $0.91 | $0.91 | 182,400 | — | — |
| 2024-07-15 | $0.89 | $0.89 | 155,700 | — | — |
| 2024-07-12 | $0.84 | $0.84 | 157,500 | — | — |
| 2024-07-11 | $0.76 | $0.76 | 73,100 | — | — |
| 2024-07-10 | $0.73 | $0.73 | 97,000 | — | — |
| 2024-07-09 | $0.71 | $0.71 | 92,600 | — | — |
| 2024-07-08 | $0.71 | $0.71 | 121,800 | — | — |
| 2024-07-05 | $0.68 | $0.68 | 114,600 | — | — |
| 2024-07-03 | $0.66 | $0.66 | 41,800 | — | — |
| 2024-07-02 | $0.68 | $0.68 | 94,600 | — | — |
| 2024-07-01 | $0.68 | $0.68 | 33,800 | — | — |
| 2024-06-28 | $0.69 | $0.69 | 83,200 | — | — |
| 2024-06-27 | $0.67 | $0.67 | 186,100 | — | — |
| 2024-06-26 | $0.67 | $0.67 | 92,100 | — | — |
| 2024-06-25 | $0.68 | $0.68 | 74,800 | — | — |
| 2024-06-24 | $0.68 | $0.68 | 395,900 | — | — |
| 2024-06-21 | $0.66 | $0.66 | 133,800 | — | — |
| 2024-06-20 | $0.66 | $0.66 | 154,000 | — | — |
| 2024-06-18 | $0.69 | $0.69 | 102,800 | — | — |
| 2024-06-17 | $0.72 | $0.72 | 125,700 | — | — |
| 2024-06-14 | $0.71 | $0.71 | 180,800 | — | — |
| 2024-06-13 | $0.79 | $0.79 | 458,900 | — | — |
| 2024-06-12 | $0.71 | $0.71 | 320,700 | — | — |
| 2024-06-11 | $0.73 | $0.73 | 291,600 | — | — |
| 2024-06-10 | $0.71 | $0.71 | 417,100 | — | — |
| 2024-06-07 | $0.80 | $0.80 | 328,400 | — | — |
| 2024-06-06 | $0.90 | $0.90 | 570,600 | — | — |
| 2024-06-05 | $0.86 | $0.86 | 1,483,700 | — | — |
| 2024-06-04 | $1.06 | $1.06 | 10,831,300 | — | — |
| 2024-06-03 | $1.47 | $1.47 | 91,000 | — | — |
| 2024-05-31 | $1.50 | $1.50 | 69,000 | — | — |
| 2024-05-30 | $1.47 | $1.47 | 21,900 | — | — |
| 2024-05-29 | $1.38 | $1.38 | 83,900 | — | — |
| 2024-05-28 | $1.46 | $1.46 | 91,400 | — | — |
| 2024-05-24 | $1.40 | $1.40 | 67,300 | — | — |
| 2024-05-23 | $1.40 | $1.40 | 96,900 | — | — |
| 2024-05-22 | $1.43 | $1.43 | 90,800 | — | — |
| 2024-05-21 | $1.51 | $1.51 | 38,200 | — | — |
| 2024-05-20 | $1.55 | $1.55 | 60,300 | — | — |
| 2024-05-17 | $1.56 | $1.56 | 31,400 | — | — |
| 2024-05-16 | $1.54 | $1.54 | 53,600 | — | — |
| 2024-05-15 | $1.54 | $1.54 | 50,300 | — | — |
| 2024-05-14 | $1.54 | $1.54 | 143,500 | — | — |
| 2024-05-13 | $1.54 | $1.54 | 58,000 | — | — |
| 2024-05-10 | $1.53 | $1.53 | 126,500 | — | — |
| 2024-05-09 | $1.80 | $1.80 | 62,300 | — | — |
| 2024-05-08 | $1.70 | $1.70 | 40,700 | — | — |
| 2024-05-07 | $1.78 | $1.78 | 74,300 | — | — |
| 2024-05-06 | $1.72 | $1.72 | 73,200 | — | — |
| 2024-05-03 | $1.67 | $1.67 | 73,300 | — | — |
| 2024-05-02 | $1.56 | $1.56 | 65,700 | — | — |
| 2024-05-01 | $1.46 | $1.46 | 242,400 | — | — |
| 2024-04-30 | $1.49 | $1.49 | 259,500 | — | — |
| 2024-04-29 | $1.63 | $1.63 | 64,400 | — | — |
| 2024-04-26 | $1.71 | $1.71 | 80,200 | — | — |
| 2024-04-25 | $1.81 | $1.81 | 130,400 | — | — |
| 2024-04-24 | $1.79 | $1.79 | 107,600 | — | — |
| 2024-04-23 | $1.72 | $1.72 | 88,200 | — | — |
| 2024-04-22 | $1.65 | $1.65 | 55,700 | — | — |
| 2024-04-19 | $1.61 | $1.61 | 103,300 | — | — |
| 2024-04-18 | $1.73 | $1.73 | 73,500 | — | — |
| 2024-04-17 | $1.79 | $1.79 | 93,000 | — | — |
| 2024-04-16 | $1.85 | $1.85 | 57,200 | — | — |
| 2024-04-15 | $1.77 | $1.77 | 86,000 | — | — |
| 2024-04-12 | $1.85 | $1.85 | 39,200 | — | — |
| 2024-04-11 | $1.95 | $1.95 | 53,800 | — | — |
| 2024-04-10 | $1.86 | $1.86 | 213,400 | — | — |
| 2024-04-09 | $1.94 | $1.94 | 72,300 | — | — |
| 2024-04-08 | $1.92 | $1.92 | 159,900 | — | — |
| 2024-04-05 | $2.13 | $2.13 | 116,800 | — | — |
| 2024-04-04 | $2.22 | $2.22 | 145,200 | — | — |
| 2024-04-03 | $2.33 | $2.33 | 219,100 | — | — |
| 2024-04-02 | $2.18 | $2.18 | 159,700 | — | — |
| 2024-04-01 | $2.11 | $2.11 | 404,000 | — | — |
| 2024-03-28 | $2.31 | $2.31 | 386,000 | — | — |
| 2024-03-27 | $2.06 | $2.06 | 171,200 | — | — |
| 2024-03-26 | $2.06 | $2.06 | 694,500 | — | — |
| 2024-03-25 | $2.44 | $2.44 | 460,200 | — | — |
| 2024-03-22 | $2.82 | $2.82 | 282,200 | — | — |
| 2024-03-21 | $2.77 | $2.77 | 270,900 | — | — |
| 2024-03-20 | $2.88 | $2.88 | 262,000 | — | — |
| 2024-03-19 | $2.69 | $2.69 | 184,700 | — | — |
| 2024-03-18 | $2.64 | $2.64 | 94,700 | — | — |
| 2024-03-15 | $2.54 | $2.54 | 143,500 | — | — |
| 2024-03-14 | $2.55 | $2.55 | 149,400 | — | — |
| 2024-03-13 | $2.63 | $2.63 | 97,500 | — | — |
| 2024-03-12 | $2.53 | $2.53 | 138,300 | — | — |
| 2024-03-11 | $2.53 | $2.53 | 259,100 | — | — |
| 2024-03-08 | $2.67 | $2.67 | 202,600 | — | — |
| 2024-03-07 | $2.71 | $2.71 | 311,400 | — | — |
| 2024-03-06 | $2.26 | $2.26 | 153,700 | — | — |
| 2024-03-05 | $2.24 | $2.24 | 161,500 | — | — |
| 2024-03-04 | $2.23 | $2.23 | 592,900 | — | — |
| 2024-03-01 | $2.50 | $2.50 | 250,300 | — | — |
| 2024-02-29 | $2.49 | $2.49 | 234,500 | — | — |
| 2024-02-28 | $2.60 | $2.60 | 184,700 | — | — |
| 2024-02-27 | $2.50 | $2.50 | 355,600 | — | — |
| 2024-02-26 | $2.78 | $2.78 | 589,200 | — | — |
| 2024-02-23 | $2.54 | $2.54 | 275,700 | — | — |
| 2024-02-22 | $2.60 | $2.60 | 387,300 | — | — |
| 2024-02-21 | $2.50 | $2.50 | 510,000 | — | — |
| 2024-02-20 | $3.00 | $3.00 | 1,126,000 | — | — |
| 2024-02-16 | $2.76 | $2.76 | 1,094,700 | — | — |
| 2024-02-15 | $2.02 | $2.02 | 1,145,300 | — | — |
| 2024-02-14 | $1.60 | $1.60 | 151,000 | — | — |
| 2024-02-13 | $1.56 | $1.56 | 234,300 | — | — |
| 2024-02-12 | $1.68 | $1.68 | 238,500 | — | — |
| 2024-02-09 | $1.54 | $1.54 | 551,500 | — | — |
| 2024-02-08 | $1.52 | $1.52 | 858,700 | — | — |
| 2024-02-07 | $1.48 | $1.48 | 2,188,600 | — | — |
| 2024-02-06 | $1.23 | $1.23 | 4,997,100 | — | — |
| 2024-02-05 | $0.80 | $0.80 | 45,600 | — | — |
| 2024-02-02 | $0.84 | $0.84 | 52,300 | — | — |
| 2024-02-01 | $0.82 | $0.82 | 25,600 | — | — |
| 2024-01-31 | $0.80 | $0.80 | 50,100 | — | — |
| 2024-01-30 | $0.84 | $0.84 | 47,200 | — | — |
| 2024-01-29 | $0.87 | $0.87 | 55,400 | — | — |
| 2024-01-26 | $0.85 | $0.85 | 80,200 | — | — |
| 2024-01-25 | $0.83 | $0.83 | 135,400 | — | — |
| 2024-01-24 | $0.80 | $0.80 | 85,600 | — | — |
| 2024-01-23 | $0.74 | $0.74 | 68,000 | — | — |
| 2024-01-22 | $0.75 | $0.75 | 172,200 | — | — |
| 2024-01-19 | $0.83 | $0.83 | 156,800 | — | — |
| 2024-01-18 | $0.79 | $0.79 | 45,900 | — | — |
| 2024-01-17 | $0.82 | $0.82 | 49,800 | — | — |
| 2024-01-16 | $0.87 | $0.87 | 51,000 | — | — |
| 2024-01-12 | $0.85 | $0.85 | 98,800 | — | — |
| 2024-01-11 | $0.86 | $0.86 | 117,200 | — | — |
| 2024-01-10 | $0.86 | $0.86 | 82,600 | — | — |
| 2024-01-09 | $0.88 | $0.88 | 259,000 | — | — |
| 2024-01-08 | $0.84 | $0.84 | 215,800 | — | — |
| 2024-01-05 | $0.82 | $0.82 | 184,200 | — | — |
| 2024-01-04 | $0.77 | $0.77 | 71,100 | — | — |
| 2024-01-03 | $0.75 | $0.75 | 202,400 | — | — |
| 2024-01-02 | $0.73 | $0.73 | 88,200 | — | — |