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
- 2002-01-07 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 | $0.41 | $0.41 | 322,000 | — | — |
| 2024-12-30 | $0.41 | $0.41 | 235,300 | — | — |
| 2024-12-27 | $0.41 | $0.41 | 489,000 | — | — |
| 2024-12-26 | $0.42 | $0.42 | 166,500 | — | — |
| 2024-12-24 | $0.41 | $0.41 | 123,500 | — | — |
| 2024-12-23 | $0.40 | $0.40 | 638,100 | — | — |
| 2024-12-20 | $0.40 | $0.40 | 192,800 | — | — |
| 2024-12-19 | $0.42 | $0.42 | 136,100 | — | — |
| 2024-12-18 | $0.43 | $0.43 | 406,700 | — | — |
| 2024-12-17 | $0.43 | $0.43 | 146,400 | — | — |
| 2024-12-16 | $0.43 | $0.43 | 524,900 | — | — |
| 2024-12-13 | $0.40 | $0.40 | 156,100 | — | — |
| 2024-12-12 | $0.40 | $0.40 | 439,300 | — | — |
| 2024-12-11 | $0.38 | $0.38 | 81,000 | — | — |
| 2024-12-10 | $0.40 | $0.40 | 515,100 | — | — |
| 2024-12-09 | $0.42 | $0.42 | 923,600 | — | — |
| 2024-12-06 | $0.38 | $0.38 | 297,300 | — | — |
| 2024-12-05 | $0.37 | $0.37 | 90,100 | — | — |
| 2024-12-04 | $0.37 | $0.37 | 96,500 | — | — |
| 2024-12-03 | $0.36 | $0.36 | 209,200 | — | — |
| 2024-12-02 | $0.38 | $0.38 | 269,800 | — | — |
| 2024-11-29 | $0.38 | $0.38 | 214,000 | — | — |
| 2024-11-27 | $0.40 | $0.40 | 242,700 | — | — |
| 2024-11-26 | $0.41 | $0.41 | 205,500 | — | — |
| 2024-11-25 | $0.38 | $0.38 | 269,400 | — | — |
| 2024-11-22 | $0.38 | $0.38 | 326,900 | — | — |
| 2024-11-21 | $0.35 | $0.35 | 398,700 | — | — |
| 2024-11-20 | $0.39 | $0.39 | 167,400 | — | — |
| 2024-11-19 | $0.41 | $0.41 | 275,900 | — | — |
| 2024-11-18 | $0.41 | $0.41 | 213,000 | — | — |
| 2024-11-15 | $0.45 | $0.45 | 205,400 | — | — |
| 2024-11-14 | $0.46 | $0.46 | 395,000 | — | — |
| 2024-11-13 | $0.48 | $0.48 | 2,468,900 | — | — |
| 2024-11-12 | $0.47 | $0.47 | 363,700 | — | — |
| 2024-11-11 | $0.45 | $0.45 | 140,800 | — | — |
| 2024-11-08 | $0.44 | $0.44 | 337,500 | — | — |
| 2024-11-07 | $0.44 | $0.44 | 253,600 | — | — |
| 2024-11-06 | $0.39 | $0.39 | 453,400 | — | — |
| 2024-11-05 | $0.42 | $0.42 | 317,800 | — | — |
| 2024-11-04 | $0.43 | $0.43 | 284,400 | — | — |
| 2024-11-01 | $0.42 | $0.42 | 388,000 | — | — |
| 2024-10-31 | $0.48 | $0.48 | 259,400 | — | — |
| 2024-10-30 | $0.49 | $0.49 | 622,500 | — | — |
| 2024-10-29 | $0.54 | $0.54 | 968,700 | — | — |
| 2024-10-28 | $0.58 | $0.58 | 13,001,200 | — | — |
| 2024-10-25 | $0.68 | $0.68 | 918,400 | — | — |
| 2024-10-24 | $0.58 | $0.58 | 658,200 | — | — |
| 2024-10-23 | $0.54 | $0.54 | 578,100 | — | — |
| 2024-10-22 | $0.51 | $0.51 | 140,400 | — | — |
| 2024-10-21 | $0.54 | $0.54 | 130,700 | — | — |
| 2024-10-18 | $0.54 | $0.54 | 98,800 | — | — |
| 2024-10-17 | $0.54 | $0.54 | 544,700 | — | — |
| 2024-10-16 | $0.56 | $0.56 | 159,100 | — | — |
| 2024-10-15 | $0.57 | $0.57 | 82,700 | — | — |
| 2024-10-14 | $0.58 | $0.58 | 61,600 | — | — |
| 2024-10-11 | $0.59 | $0.59 | 265,700 | — | — |
| 2024-10-10 | $0.59 | $0.59 | 168,800 | — | — |
| 2024-10-09 | $0.59 | $0.59 | 114,000 | — | — |
| 2024-10-08 | $0.63 | $0.63 | 87,600 | — | — |
| 2024-10-07 | $0.62 | $0.62 | 216,500 | — | — |
| 2024-10-04 | $0.63 | $0.63 | 603,200 | — | — |
| 2024-10-03 | $0.54 | $0.54 | 327,200 | — | — |
| 2024-10-02 | $0.58 | $0.58 | 560,500 | — | — |
| 2024-10-01 | $0.59 | $0.59 | 362,700 | — | — |
| 2024-09-30 | $0.64 | $0.64 | 1,045,400 | — | — |
| 2024-09-27 | $0.65 | $0.65 | 147,300 | — | — |
| 2024-09-26 | $0.67 | $0.67 | 197,400 | — | — |
| 2024-09-25 | $0.68 | $0.68 | 286,400 | — | — |
| 2024-09-24 | $0.65 | $0.65 | 193,300 | — | — |
| 2024-09-23 | $0.64 | $0.64 | 314,600 | — | — |
| 2024-09-20 | $0.67 | $0.67 | 609,200 | — | — |
| 2024-09-19 | $0.68 | $0.68 | 212,400 | — | — |
| 2024-09-18 | $0.66 | $0.66 | 423,700 | — | — |
| 2024-09-17 | $0.58 | $0.58 | 258,800 | — | — |
| 2024-09-16 | $0.54 | $0.54 | 549,400 | — | — |
| 2024-09-13 | $0.67 | $0.67 | 338,500 | — | — |
| 2024-09-12 | $0.64 | $0.64 | 145,500 | — | — |
| 2024-09-11 | $0.64 | $0.64 | 110,400 | — | — |
| 2024-09-10 | $0.66 | $0.66 | 237,100 | — | — |
| 2024-09-09 | $0.65 | $0.65 | 33,600 | — | — |
| 2024-09-06 | $0.67 | $0.67 | 29,100 | — | — |
| 2024-09-05 | $0.67 | $0.67 | 51,800 | — | — |
| 2024-09-04 | $0.69 | $0.69 | 19,500 | — | — |
| 2024-09-03 | $0.72 | $0.72 | 40,200 | — | — |
| 2024-08-30 | $0.76 | $0.76 | 35,000 | — | — |
| 2024-08-29 | $0.77 | $0.77 | 48,300 | — | — |
| 2024-08-28 | $0.78 | $0.78 | 56,200 | — | — |
| 2024-08-27 | $0.77 | $0.77 | 79,600 | — | — |
| 2024-08-26 | $0.79 | $0.79 | 66,500 | — | — |
| 2024-08-23 | $0.81 | $0.81 | 30,500 | — | — |
| 2024-08-22 | $0.84 | $0.84 | 41,500 | — | — |
| 2024-08-21 | $0.89 | $0.89 | 169,300 | — | — |
| 2024-08-20 | $0.81 | $0.81 | 106,600 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 204,900 | — | — |
| 2024-08-16 | $1.02 | $1.02 | 202,800 | — | — |
| 2024-08-15 | $0.90 | $0.90 | 561,400 | — | — |
| 2024-08-14 | $0.68 | $0.68 | 192,700 | — | — |
| 2024-08-13 | $0.60 | $0.60 | 206,200 | — | — |
| 2024-08-12 | $0.59 | $0.59 | 133,200 | — | — |
| 2024-08-09 | $0.73 | $0.73 | 97,400 | — | — |
| 2024-08-08 | $0.77 | $0.77 | 18,800 | — | — |
| 2024-08-07 | $0.79 | $0.79 | 30,300 | — | — |
| 2024-08-06 | $0.82 | $0.82 | 29,000 | — | — |
| 2024-08-05 | $0.81 | $0.81 | 63,900 | — | — |
| 2024-08-02 | $0.86 | $0.86 | 42,900 | — | — |
| 2024-08-01 | $0.86 | $0.86 | 151,900 | — | — |
| 2024-07-31 | $0.79 | $0.79 | 47,500 | — | — |
| 2024-07-30 | $0.83 | $0.83 | 53,900 | — | — |
| 2024-07-29 | $0.83 | $0.83 | 159,600 | — | — |
| 2024-07-26 | $0.86 | $0.86 | 85,500 | — | — |
| 2024-07-25 | $0.83 | $0.83 | 13,200 | — | — |
| 2024-07-24 | $0.87 | $0.87 | 67,300 | — | — |
| 2024-07-23 | $0.85 | $0.85 | 30,800 | — | — |
| 2024-07-22 | $0.85 | $0.85 | 120,600 | — | — |
| 2024-07-19 | $0.84 | $0.84 | 115,800 | — | — |
| 2024-07-18 | $0.85 | $0.85 | 110,300 | — | — |
| 2024-07-17 | $0.91 | $0.91 | 102,700 | — | — |
| 2024-07-16 | $0.98 | $0.98 | 50,500 | — | — |
| 2024-07-15 | $0.98 | $0.98 | 16,900 | — | — |
| 2024-07-12 | $0.99 | $0.99 | 25,300 | — | — |
| 2024-07-11 | $0.96 | $0.96 | 76,200 | — | — |
| 2024-07-10 | $0.98 | $0.98 | 28,700 | — | — |
| 2024-07-09 | $0.99 | $0.99 | 42,200 | — | — |
| 2024-07-08 | $1.00 | $1.00 | 45,000 | — | — |
| 2024-07-05 | $1.00 | $1.00 | 129,700 | — | — |
| 2024-07-03 | $1.00 | $1.00 | 26,800 | — | — |
| 2024-07-02 | $1.04 | $1.04 | 55,400 | — | — |
| 2024-07-01 | $0.97 | $0.97 | 50,000 | — | — |
| 2024-06-28 | $1.01 | $1.01 | 13,900 | — | — |
| 2024-06-27 | $0.99 | $0.99 | 37,800 | — | — |
| 2024-06-26 | $1.01 | $1.01 | 33,000 | — | — |
| 2024-06-25 | $1.00 | $1.00 | 81,600 | — | — |
| 2024-06-24 | $0.99 | $0.99 | 30,500 | — | — |
| 2024-06-21 | $1.01 | $1.01 | 37,300 | — | — |
| 2024-06-20 | $0.98 | $0.98 | 83,300 | — | — |
| 2024-06-18 | $1.03 | $1.03 | 55,700 | — | — |
| 2024-06-17 | $1.05 | $1.05 | 113,300 | — | — |
| 2024-06-14 | $1.05 | $1.05 | 75,500 | — | — |
| 2024-06-13 | $1.05 | $1.05 | 34,600 | — | — |
| 2024-06-12 | $1.05 | $1.05 | 107,400 | — | — |
| 2024-06-11 | $1.03 | $1.03 | 249,600 | — | — |
| 2024-06-10 | $1.04 | $1.04 | 319,600 | — | — |
| 2024-06-07 | $0.99 | $0.99 | 27,900 | — | — |
| 2024-06-06 | $0.99 | $0.99 | 79,200 | — | — |
| 2024-06-05 | $1.01 | $1.01 | 135,100 | — | — |
| 2024-06-04 | $1.06 | $1.06 | 166,600 | — | — |
| 2024-06-03 | $1.09 | $1.09 | 90,300 | — | — |
| 2024-05-31 | $1.11 | $1.11 | 50,100 | — | — |
| 2024-05-30 | $1.10 | $1.10 | 85,400 | — | — |
| 2024-05-29 | $1.12 | $1.12 | 31,200 | — | — |
| 2024-05-28 | $1.12 | $1.12 | 63,400 | — | — |
| 2024-05-24 | $1.11 | $1.11 | 32,100 | — | — |
| 2024-05-23 | $1.11 | $1.11 | 122,100 | — | — |
| 2024-05-22 | $1.17 | $1.17 | 22,800 | — | — |
| 2024-05-21 | $1.13 | $1.13 | 21,600 | — | — |
| 2024-05-20 | $1.17 | $1.17 | 17,400 | — | — |
| 2024-05-17 | $1.18 | $1.18 | 183,400 | — | — |
| 2024-05-16 | $1.12 | $1.12 | 58,300 | — | — |
| 2024-05-15 | $1.15 | $1.15 | 90,500 | — | — |
| 2024-05-14 | $1.20 | $1.20 | 147,800 | — | — |
| 2024-05-13 | $1.26 | $1.26 | 78,000 | — | — |
| 2024-05-10 | $1.29 | $1.29 | 73,100 | — | — |
| 2024-05-09 | $1.26 | $1.26 | 42,200 | — | — |
| 2024-05-08 | $1.28 | $1.28 | 10,800 | — | — |
| 2024-05-07 | $1.28 | $1.28 | 62,800 | — | — |
| 2024-05-06 | $1.31 | $1.31 | 58,700 | — | — |
| 2024-05-03 | $1.28 | $1.28 | 57,800 | — | — |
| 2024-05-02 | $1.26 | $1.26 | 74,200 | — | — |
| 2024-05-01 | $1.25 | $1.25 | 39,400 | — | — |
| 2024-04-30 | $1.28 | $1.28 | 182,000 | — | — |
| 2024-04-29 | $1.37 | $1.37 | 51,700 | — | — |
| 2024-04-26 | $1.32 | $1.32 | 108,200 | — | — |
| 2024-04-25 | $1.19 | $1.19 | 127,700 | — | — |
| 2024-04-24 | $1.22 | $1.22 | 23,300 | — | — |
| 2024-04-23 | $1.22 | $1.22 | 39,400 | — | — |
| 2024-04-22 | $1.25 | $1.25 | 30,200 | — | — |
| 2024-04-19 | $1.26 | $1.26 | 151,600 | — | — |
| 2024-04-18 | $1.24 | $1.24 | 172,800 | — | — |
| 2024-04-17 | $1.27 | $1.27 | 59,400 | — | — |
| 2024-04-16 | $1.29 | $1.29 | 34,000 | — | — |
| 2024-04-15 | $1.24 | $1.24 | 108,300 | — | — |
| 2024-04-12 | $1.36 | $1.36 | 120,000 | — | — |
| 2024-04-11 | $1.37 | $1.37 | 50,300 | — | — |
| 2024-04-10 | $1.39 | $1.39 | 44,600 | — | — |
| 2024-04-09 | $1.38 | $1.38 | 34,000 | — | — |
| 2024-04-08 | $1.42 | $1.42 | 81,000 | — | — |
| 2024-04-05 | $1.44 | $1.44 | 83,000 | — | — |
| 2024-04-04 | $1.45 | $1.45 | 114,500 | — | — |
| 2024-04-03 | $1.45 | $1.45 | 186,500 | — | — |
| 2024-04-02 | $1.47 | $1.47 | 195,300 | — | — |
| 2024-04-01 | $1.53 | $1.53 | 49,800 | — | — |
| 2024-03-28 | $1.52 | $1.52 | 320,600 | — | — |
| 2024-03-27 | $1.57 | $1.57 | 120,000 | — | — |
| 2024-03-26 | $1.52 | $1.52 | 81,200 | — | — |
| 2024-03-25 | $1.52 | $1.52 | 85,300 | — | — |
| 2024-03-22 | $1.57 | $1.57 | 275,000 | — | — |
| 2024-03-21 | $1.40 | $1.40 | 213,900 | — | — |
| 2024-03-20 | $1.41 | $1.41 | 700,700 | — | — |
| 2024-03-19 | $1.45 | $1.45 | 206,500 | — | — |
| 2024-03-18 | $1.40 | $1.40 | 134,300 | — | — |
| 2024-03-15 | $1.44 | $1.44 | 353,200 | — | — |
| 2024-03-14 | $1.59 | $1.59 | 478,600 | — | — |
| 2024-03-13 | $1.63 | $1.63 | 185,900 | — | — |
| 2024-03-12 | $1.64 | $1.64 | 395,200 | — | — |
| 2024-03-11 | $1.75 | $1.75 | 464,100 | — | — |
| 2024-03-08 | $1.84 | $1.84 | 2,479,000 | — | — |
| 2024-03-07 | $1.84 | $1.84 | 26,726,700 | — | — |
| 2024-03-06 | $1.58 | $1.58 | 65,500 | — | — |
| 2024-03-05 | $1.63 | $1.63 | 71,800 | — | — |
| 2024-03-04 | $1.77 | $1.77 | 95,800 | — | — |
| 2024-03-01 | $1.88 | $1.88 | 40,100 | — | — |
| 2024-02-29 | $1.85 | $1.85 | 47,200 | — | — |
| 2024-02-28 | $1.81 | $1.81 | 23,300 | — | — |
| 2024-02-27 | $1.86 | $1.86 | 56,300 | — | — |
| 2024-02-26 | $1.86 | $1.86 | 34,200 | — | — |
| 2024-02-23 | $1.90 | $1.90 | 55,900 | — | — |
| 2024-02-22 | $1.72 | $1.72 | 37,100 | — | — |
| 2024-02-21 | $1.72 | $1.72 | 140,700 | — | — |
| 2024-02-20 | $1.86 | $1.86 | 49,700 | — | — |
| 2024-02-16 | $1.97 | $1.97 | 34,500 | — | — |
| 2024-02-15 | $1.98 | $1.98 | 26,700 | — | — |
| 2024-02-14 | $1.93 | $1.93 | 79,400 | — | — |
| 2024-02-13 | $1.97 | $1.97 | 134,000 | — | — |
| 2024-02-12 | $2.15 | $2.15 | 64,600 | — | — |
| 2024-02-09 | $2.16 | $2.16 | 114,500 | — | — |
| 2024-02-08 | $2.20 | $2.20 | 75,300 | — | — |
| 2024-02-07 | $2.21 | $2.21 | 217,600 | — | — |
| 2024-02-06 | $2.41 | $2.41 | 416,700 | — | — |
| 2024-02-05 | $2.30 | $2.30 | 301,400 | — | — |
| 2024-02-02 | $1.88 | $1.88 | 45,100 | — | — |
| 2024-02-01 | $1.89 | $1.89 | 74,200 | — | — |
| 2024-01-31 | $1.81 | $1.81 | 123,600 | — | — |
| 2024-01-30 | $1.88 | $1.88 | 144,800 | — | — |
| 2024-01-29 | $1.65 | $1.65 | 87,000 | — | — |
| 2024-01-26 | $1.59 | $1.59 | 47,600 | — | — |
| 2024-01-25 | $1.55 | $1.55 | 158,400 | — | — |
| 2024-01-24 | $1.57 | $1.57 | 71,500 | — | — |
| 2024-01-23 | $1.40 | $1.40 | 65,700 | — | — |
| 2024-01-22 | $1.49 | $1.49 | 16,900 | — | — |
| 2024-01-19 | $1.48 | $1.48 | 47,700 | — | — |
| 2024-01-18 | $1.46 | $1.46 | 77,200 | — | — |
| 2024-01-17 | $1.40 | $1.40 | 65,200 | — | — |
| 2024-01-16 | $1.52 | $1.52 | 38,700 | — | — |
| 2024-01-12 | $1.66 | $1.66 | 29,800 | — | — |
| 2024-01-11 | $1.65 | $1.65 | 73,400 | — | — |
| 2024-01-10 | $1.62 | $1.62 | 119,300 | — | — |
| 2024-01-09 | $1.42 | $1.42 | 15,800 | — | — |
| 2024-01-08 | $1.45 | $1.45 | 70,700 | — | — |
| 2024-01-05 | $1.47 | $1.47 | 47,400 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 43,600 | — | — |
| 2024-01-03 | $1.56 | $1.56 | 59,200 | — | — |
| 2024-01-02 | $1.70 | $1.70 | 76,400 | — | — |