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
- 2022-08-26 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 | $1.34 | $1.34 | 42,200 | — | — |
| 2024-12-30 | $1.39 | $1.39 | 51,200 | — | — |
| 2024-12-27 | $1.32 | $1.32 | 96,400 | — | — |
| 2024-12-26 | $1.38 | $1.38 | 60,000 | — | — |
| 2024-12-24 | $1.35 | $1.35 | 278,900 | — | — |
| 2024-12-23 | $1.39 | $1.39 | 373,000 | — | — |
| 2024-12-20 | $1.60 | $1.60 | 2,019,300 | — | — |
| 2024-12-19 | $1.67 | $1.67 | 41,800 | — | — |
| 2024-12-18 | $1.54 | $1.54 | 14,000 | — | — |
| 2024-12-17 | $1.46 | $1.46 | 7,400 | — | — |
| 2024-12-16 | $1.51 | $1.51 | 8,300 | — | — |
| 2024-12-13 | $1.52 | $1.52 | 3,400 | — | — |
| 2024-12-12 | $1.50 | $1.50 | 13,600 | — | — |
| 2024-12-11 | $1.52 | $1.52 | 12,900 | — | — |
| 2024-12-10 | $1.50 | $1.50 | 5,500 | — | — |
| 2024-12-09 | $1.53 | $1.53 | 13,500 | — | — |
| 2024-12-06 | $1.65 | $1.65 | 4,300 | — | — |
| 2024-12-05 | $1.55 | $1.55 | 27,100 | — | — |
| 2024-12-04 | $1.64 | $1.64 | 37,600 | — | — |
| 2024-12-03 | $1.66 | $1.66 | 40,800 | — | — |
| 2024-12-02 | $1.56 | $1.56 | 229,000 | — | — |
| 2024-11-29 | $1.38 | $1.38 | 28,500 | — | — |
| 2024-11-27 | $1.31 | $1.31 | 14,500 | — | — |
| 2024-11-26 | $1.34 | $1.34 | 7,100 | — | — |
| 2024-11-25 | $1.26 | $1.26 | 7,200 | — | — |
| 2024-11-22 | $1.25 | $1.25 | 5,400 | — | — |
| 2024-11-21 | $1.19 | $1.19 | 6,100 | — | — |
| 2024-11-20 | $1.23 | $1.23 | 3,700 | — | — |
| 2024-11-19 | $1.35 | $1.35 | 41,800 | — | — |
| 2024-11-18 | $1.39 | $1.39 | 56,600 | — | — |
| 2024-11-15 | $1.30 | $1.30 | 66,300 | — | — |
| 2024-11-14 | $1.12 | $1.12 | 11,500 | — | — |
| 2024-11-13 | $1.07 | $1.07 | 10,600 | — | — |
| 2024-11-12 | $1.11 | $1.11 | 19,000 | — | — |
| 2024-11-11 | $1.04 | $1.04 | 73,200 | — | — |
| 2024-11-08 | $1.17 | $1.17 | 7,100 | — | — |
| 2024-11-07 | $1.17 | $1.17 | 4,500 | — | — |
| 2024-11-06 | $1.21 | $1.21 | 7,700 | — | — |
| 2024-11-05 | $1.13 | $1.13 | 4,300 | — | — |
| 2024-11-04 | $1.17 | $1.17 | 3,700 | — | — |
| 2024-11-01 | $1.25 | $1.25 | 2,800 | — | — |
| 2024-10-31 | $1.23 | $1.23 | 53,100 | — | — |
| 2024-10-30 | $1.34 | $1.34 | 15,900 | — | — |
| 2024-10-29 | $1.42 | $1.42 | 15,900 | — | — |
| 2024-10-28 | $1.45 | $1.45 | 75,300 | — | — |
| 2024-10-25 | $1.13 | $1.13 | 38,500 | — | — |
| 2024-10-24 | $1.03 | $1.03 | 40,700 | — | — |
| 2024-10-23 | $1.04 | $1.04 | 3,700 | — | — |
| 2024-10-22 | $1.08 | $1.08 | 38,400 | — | — |
| 2024-10-21 | $1.04 | $1.04 | 5,200 | — | — |
| 2024-10-18 | $1.05 | $1.05 | 3,300 | — | — |
| 2024-10-17 | $1.03 | $1.03 | 4,700 | — | — |
| 2024-10-16 | $1.06 | $1.06 | 5,000 | — | — |
| 2024-10-15 | $1.13 | $1.13 | 25,700 | — | — |
| 2024-10-14 | $1.07 | $1.07 | 9,400 | — | — |
| 2024-10-11 | $1.10 | $1.10 | 4,100 | — | — |
| 2024-10-10 | $1.05 | $1.05 | 2,300 | — | — |
| 2024-10-09 | $1.07 | $1.07 | 2,200 | — | — |
| 2024-10-08 | $1.08 | $1.08 | 18,700 | — | — |
| 2024-10-07 | $1.10 | $1.10 | 2,600 | — | — |
| 2024-10-04 | $1.03 | $1.03 | 18,700 | — | — |
| 2024-10-03 | $1.09 | $1.09 | 28,100 | — | — |
| 2024-10-02 | $1.08 | $1.08 | 2,600 | — | — |
| 2024-10-01 | $1.09 | $1.09 | 5,600 | — | — |
| 2024-09-30 | $1.08 | $1.08 | 2,300 | — | — |
| 2024-09-27 | $1.09 | $1.09 | 11,400 | — | — |
| 2024-09-26 | $1.06 | $1.06 | 7,900 | — | — |
| 2024-09-25 | $1.05 | $1.05 | 15,900 | — | — |
| 2024-09-24 | $0.90 | $0.90 | 84,100 | — | — |
| 2024-09-23 | $1.02 | $1.02 | 5,400 | — | — |
| 2024-09-20 | $1.06 | $1.06 | 2,300 | — | — |
| 2024-09-19 | $1.00 | $1.00 | 9,800 | — | — |
| 2024-09-18 | $1.01 | $1.01 | 5,400 | — | — |
| 2024-09-17 | $1.03 | $1.03 | 82,200 | — | — |
| 2024-09-16 | $0.94 | $0.94 | 13,500 | — | — |
| 2024-09-13 | $0.96 | $0.96 | 6,100 | — | — |
| 2024-09-12 | $0.89 | $0.89 | 41,300 | — | — |
| 2024-09-11 | $0.88 | $0.88 | 55,000 | — | — |
| 2024-09-10 | $0.84 | $0.84 | 701,900 | — | — |
| 2024-09-09 | $0.95 | $0.95 | 43,200 | — | — |
| 2024-09-06 | $0.90 | $0.90 | 8,600 | — | — |
| 2024-09-05 | $0.84 | $0.84 | 6,300 | — | — |
| 2024-09-04 | $0.97 | $0.97 | 10,800 | — | — |
| 2024-09-03 | $1.05 | $1.05 | 15,000 | — | — |
| 2024-08-30 | $1.02 | $1.02 | 24,300 | — | — |
| 2024-08-29 | $0.97 | $0.97 | 11,600 | — | — |
| 2024-08-28 | $0.95 | $0.95 | 5,800 | — | — |
| 2024-08-27 | $0.94 | $0.94 | 3,000 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 1,700 | — | — |
| 2024-08-23 | $0.96 | $0.96 | 16,600 | — | — |
| 2024-08-22 | $0.99 | $0.99 | 13,000 | — | — |
| 2024-08-21 | $0.96 | $0.96 | 3,300 | — | — |
| 2024-08-20 | $0.99 | $0.99 | 28,400 | — | — |
| 2024-08-19 | $0.95 | $0.95 | 10,800 | — | — |
| 2024-08-16 | $0.89 | $0.89 | 13,800 | — | — |
| 2024-08-15 | $0.85 | $0.85 | 46,700 | — | — |
| 2024-08-14 | $0.77 | $0.77 | 5,600 | — | — |
| 2024-08-13 | $0.84 | $0.84 | 900 | — | — |
| 2024-08-12 | $0.80 | $0.80 | 4,000 | — | — |
| 2024-08-09 | $0.76 | $0.76 | 1,500 | — | — |
| 2024-08-08 | $0.77 | $0.77 | 4,500 | — | — |
| 2024-08-07 | $0.78 | $0.78 | 4,900 | — | — |
| 2024-08-06 | $0.77 | $0.77 | 22,900 | — | — |
| 2024-08-05 | $0.73 | $0.73 | 24,900 | — | — |
| 2024-08-02 | $0.89 | $0.89 | 8,100 | — | — |
| 2024-08-01 | $0.87 | $0.87 | 21,200 | — | — |
| 2024-07-31 | $0.82 | $0.82 | 8,600 | — | — |
| 2024-07-30 | $0.87 | $0.87 | 7,900 | — | — |
| 2024-07-29 | $0.88 | $0.88 | 3,200 | — | — |
| 2024-07-26 | $0.86 | $0.86 | 11,300 | — | — |
| 2024-07-25 | $0.86 | $0.86 | 5,100 | — | — |
| 2024-07-24 | $0.95 | $0.95 | 17,900 | — | — |
| 2024-07-23 | $1.00 | $1.00 | 46,100 | — | — |
| 2024-07-22 | $0.98 | $0.98 | 6,200 | — | — |
| 2024-07-19 | $1.01 | $1.01 | 4,800 | — | — |
| 2024-07-18 | $1.07 | $1.07 | 7,500 | — | — |
| 2024-07-17 | $1.09 | $1.09 | 14,500 | — | — |
| 2024-07-16 | $1.09 | $1.09 | 18,000 | — | — |
| 2024-07-15 | $1.00 | $1.00 | 59,600 | — | — |
| 2024-07-12 | $1.11 | $1.11 | 20,500 | — | — |
| 2024-07-11 | $1.08 | $1.08 | 68,600 | — | — |
| 2024-07-10 | $0.95 | $0.95 | 129,100 | — | — |
| 2024-07-09 | $1.05 | $1.05 | 105,300 | — | — |
| 2024-07-08 | $1.10 | $1.10 | 73,500 | — | — |
| 2024-07-05 | $1.17 | $1.17 | 36,800 | — | — |
| 2024-07-03 | $1.19 | $1.19 | 40,800 | — | — |
| 2024-07-02 | $1.24 | $1.24 | 63,300 | — | — |
| 2024-07-01 | $1.17 | $1.17 | 60,600 | — | — |
| 2024-06-28 | $1.16 | $1.16 | 211,500 | — | — |
| 2024-06-27 | $1.16 | $1.16 | 48,400 | — | — |
| 2024-06-26 | $1.17 | $1.17 | 43,400 | — | — |
| 2024-06-25 | $1.18 | $1.18 | 39,800 | — | — |
| 2024-06-24 | $1.30 | $1.30 | 85,600 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 64,900 | — | — |
| 2024-06-20 | $1.31 | $1.31 | 139,300 | — | — |
| 2024-06-18 | $1.24 | $1.24 | 129,100 | — | — |
| 2024-06-17 | $1.40 | $1.40 | 268,600 | — | — |
| 2024-06-14 | $1.52 | $1.52 | 400,900 | — | — |
| 2024-06-13 | $1.27 | $1.27 | 339,900 | — | — |
| 2024-06-12 | $1.15 | $1.15 | 112,400 | — | — |
| 2024-06-11 | $1.10 | $1.10 | 94,200 | — | — |
| 2024-06-10 | $1.07 | $1.07 | 97,200 | — | — |
| 2024-06-07 | $0.95 | $0.95 | 343,800 | — | — |
| 2024-06-06 | $1.06 | $1.06 | 220,700 | — | — |
| 2024-06-05 | $1.15 | $1.15 | 364,400 | — | — |
| 2024-06-04 | $1.12 | $1.12 | 197,900 | — | — |
| 2024-06-03 | $1.12 | $1.12 | 319,800 | — | — |
| 2024-05-31 | $1.13 | $1.13 | 142,500 | — | — |
| 2024-05-30 | $1.16 | $1.16 | 437,800 | — | — |
| 2024-05-29 | $1.10 | $1.10 | 1,477,500 | — | — |
| 2024-05-28 | $1.33 | $1.33 | 6,393,000 | — | — |
| 2024-05-24 | $0.98 | $0.98 | 614,300 | — | — |
| 2024-05-23 | $0.98 | $0.98 | 1,835,500 | — | — |
| 2024-05-22 | $0.97 | $0.97 | 2,353,800 | — | — |
| 2024-05-21 | $0.81 | $0.81 | 8,261,500 | — | — |
| 2024-05-20 | $0.62 | $0.62 | 47,900 | — | — |
| 2024-05-17 | $0.58 | $0.58 | 119,200 | — | — |
| 2024-05-16 | $0.54 | $0.54 | 13,800 | — | — |
| 2024-05-15 | $0.55 | $0.55 | 106,100 | — | — |
| 2024-05-14 | $0.51 | $0.51 | 74,000 | — | — |
| 2024-05-13 | $0.55 | $0.55 | 181,900 | — | — |
| 2024-05-10 | $0.59 | $0.59 | 732,600 | — | — |
| 2024-05-09 | $0.59 | $0.59 | 8,500 | — | — |
| 2024-05-08 | $0.62 | $0.62 | 115,900 | — | — |
| 2024-05-07 | $0.62 | $0.62 | 77,000 | — | — |
| 2024-05-06 | $0.64 | $0.64 | 365,200 | — | — |
| 2024-05-03 | $0.56 | $0.56 | 37,100 | — | — |
| 2024-05-02 | $0.53 | $0.53 | 24,600 | — | — |
| 2024-05-01 | $0.55 | $0.55 | 60,500 | — | — |
| 2024-04-30 | $0.55 | $0.55 | 71,500 | — | — |
| 2024-04-29 | $0.58 | $0.58 | 128,600 | — | — |
| 2024-04-26 | $0.54 | $0.54 | 55,400 | — | — |
| 2024-04-25 | $0.57 | $0.57 | 229,400 | — | — |
| 2024-04-24 | $0.60 | $0.60 | 1,070,200 | — | — |
| 2024-04-23 | $0.49 | $0.49 | 1,294,700 | — | — |
| 2024-04-22 | $0.61 | $0.61 | 7,370,400 | — | — |
| 2024-04-19 | $0.44 | $0.44 | 59,500 | — | — |
| 2024-04-18 | $0.46 | $0.46 | 75,200 | — | — |
| 2024-04-17 | $0.39 | $0.39 | 2,700 | — | — |
| 2024-04-16 | $0.43 | $0.43 | 9,100 | — | — |
| 2024-04-15 | $0.40 | $0.40 | 11,100 | — | — |
| 2024-04-12 | $0.42 | $0.42 | 12,800 | — | — |
| 2024-04-11 | $0.41 | $0.41 | 3,200 | — | — |
| 2024-04-10 | $0.41 | $0.41 | 45,300 | — | — |
| 2024-04-09 | $0.40 | $0.40 | 6,200 | — | — |
| 2024-04-08 | $0.40 | $0.40 | 4,900 | — | — |
| 2024-04-05 | $0.39 | $0.39 | 46,800 | — | — |
| 2024-04-04 | $0.42 | $0.42 | 73,000 | — | — |
| 2024-04-03 | $0.44 | $0.44 | 1,900 | — | — |
| 2024-04-02 | $0.44 | $0.44 | 149,300 | — | — |
| 2024-04-01 | $0.45 | $0.45 | 111,300 | — | — |
| 2024-03-28 | $0.48 | $0.48 | 31,000 | — | — |
| 2024-03-27 | $0.45 | $0.45 | 122,700 | — | — |
| 2024-03-26 | $0.47 | $0.47 | 35,500 | — | — |
| 2024-03-25 | $0.47 | $0.47 | 14,900 | — | — |
| 2024-03-22 | $0.46 | $0.46 | 19,300 | — | — |
| 2024-03-21 | $0.50 | $0.50 | 31,600 | — | — |
| 2024-03-20 | $0.55 | $0.55 | 24,500 | — | — |
| 2024-03-19 | $0.52 | $0.52 | 52,600 | — | — |
| 2024-03-18 | $0.44 | $0.44 | 11,700 | — | — |
| 2024-03-15 | $0.45 | $0.45 | 47,300 | — | — |
| 2024-03-14 | $0.44 | $0.44 | 12,700 | — | — |
| 2024-03-13 | $0.45 | $0.45 | 15,900 | — | — |
| 2024-03-12 | $0.44 | $0.44 | 22,800 | — | — |
| 2024-03-11 | $0.48 | $0.48 | 47,400 | — | — |
| 2024-03-08 | $0.48 | $0.48 | 16,200 | — | — |
| 2024-03-07 | $0.49 | $0.49 | 800 | — | — |
| 2024-03-06 | $0.49 | $0.49 | 13,800 | — | — |
| 2024-03-05 | $0.48 | $0.48 | 18,600 | — | — |
| 2024-03-04 | $0.48 | $0.48 | 17,800 | — | — |
| 2024-03-01 | $0.51 | $0.51 | 15,000 | — | — |
| 2024-02-29 | $0.48 | $0.48 | 38,100 | — | — |
| 2024-02-28 | $0.49 | $0.49 | 3,200 | — | — |
| 2024-02-27 | $0.50 | $0.50 | 17,300 | — | — |
| 2024-02-26 | $0.50 | $0.50 | 9,200 | — | — |
| 2024-02-23 | $0.49 | $0.49 | 10,600 | — | — |
| 2024-02-22 | $0.48 | $0.48 | 2,600 | — | — |
| 2024-02-21 | $0.51 | $0.51 | 34,600 | — | — |
| 2024-02-20 | $0.50 | $0.50 | 25,500 | — | — |
| 2024-02-16 | $0.50 | $0.50 | 17,000 | — | — |
| 2024-02-15 | $0.50 | $0.50 | 7,000 | — | — |
| 2024-02-14 | $0.53 | $0.53 | 28,500 | — | — |
| 2024-02-13 | $0.52 | $0.52 | 14,400 | — | — |
| 2024-02-12 | $0.54 | $0.54 | 3,300 | — | — |
| 2024-02-09 | $0.51 | $0.51 | 18,500 | — | — |
| 2024-02-08 | $0.54 | $0.54 | 16,400 | — | — |
| 2024-02-07 | $0.58 | $0.58 | 13,600 | — | — |
| 2024-02-06 | $0.55 | $0.55 | 2,000 | — | — |
| 2024-02-05 | $0.59 | $0.59 | 14,000 | — | — |
| 2024-02-02 | $0.51 | $0.51 | 2,400 | — | — |
| 2024-02-01 | $0.54 | $0.54 | 800 | — | — |
| 2024-01-31 | $0.54 | $0.54 | 1,700 | — | — |
| 2024-01-30 | $0.53 | $0.53 | 27,000 | — | — |
| 2024-01-29 | $0.53 | $0.53 | 4,600 | — | — |
| 2024-01-26 | $0.54 | $0.54 | 11,300 | — | — |
| 2024-01-25 | $0.51 | $0.51 | 2,400 | — | — |
| 2024-01-24 | $0.51 | $0.51 | 4,900 | — | — |
| 2024-01-23 | $0.53 | $0.53 | 3,800 | — | — |
| 2024-01-22 | $0.55 | $0.55 | 3,100 | — | — |
| 2024-01-19 | $0.55 | $0.55 | 34,900 | — | — |
| 2024-01-18 | $0.57 | $0.57 | 35,000 | — | — |
| 2024-01-17 | $0.57 | $0.57 | 18,600 | — | — |
| 2024-01-16 | $0.58 | $0.58 | 4,600 | — | — |
| 2024-01-12 | $0.61 | $0.61 | 1,500 | — | — |
| 2024-01-11 | $0.58 | $0.58 | 2,000 | — | — |
| 2024-01-10 | $0.63 | $0.63 | 6,100 | — | — |
| 2024-01-09 | $0.60 | $0.60 | 9,800 | — | — |
| 2024-01-08 | $0.55 | $0.55 | 18,000 | — | — |
| 2024-01-05 | $0.56 | $0.56 | 7,200 | — | — |
| 2024-01-04 | $0.59 | $0.59 | 245,800 | — | — |
| 2024-01-03 | $0.56 | $0.56 | 9,200 | — | — |
| 2024-01-02 | $0.57 | $0.57 | 30,100 | — | — |