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
- 2023-10-09 to 2026-08-31
- 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 | $0.68 | $0.68 | 185,900 | — | — |
| 2024-12-30 | $0.70 | $0.70 | 87,900 | — | — |
| 2024-12-27 | $0.73 | $0.73 | 105,500 | — | — |
| 2024-12-26 | $0.76 | $0.76 | 322,500 | — | — |
| 2024-12-24 | $0.70 | $0.70 | 21,700 | — | — |
| 2024-12-23 | $0.69 | $0.69 | 9,300 | — | — |
| 2024-12-20 | $0.68 | $0.68 | 32,500 | — | — |
| 2024-12-19 | $0.73 | $0.73 | 135,100 | — | — |
| 2024-12-18 | $0.69 | $0.69 | 7,200 | — | — |
| 2024-12-17 | $0.69 | $0.69 | 179,400 | — | — |
| 2024-12-16 | $0.74 | $0.74 | 35,700 | — | — |
| 2024-12-13 | $0.79 | $0.79 | 73,800 | — | — |
| 2024-12-12 | $0.78 | $0.78 | 3,300 | — | — |
| 2024-12-11 | $0.75 | $0.75 | 19,600 | — | — |
| 2024-12-10 | $0.74 | $0.74 | 32,600 | — | — |
| 2024-12-09 | $0.76 | $0.76 | 48,100 | — | — |
| 2024-12-06 | $0.77 | $0.77 | 91,200 | — | — |
| 2024-12-05 | $0.77 | $0.77 | 18,800 | — | — |
| 2024-12-04 | $0.81 | $0.81 | 56,100 | — | — |
| 2024-12-03 | $0.81 | $0.81 | 258,700 | — | — |
| 2024-12-02 | $0.85 | $0.85 | 332,000 | — | — |
| 2024-11-29 | $0.73 | $0.73 | 28,800 | — | — |
| 2024-11-27 | $0.74 | $0.74 | 10,700 | — | — |
| 2024-11-26 | $0.77 | $0.77 | 16,200 | — | — |
| 2024-11-25 | $0.73 | $0.73 | 23,000 | — | — |
| 2024-11-22 | $0.76 | $0.76 | 31,900 | — | — |
| 2024-11-21 | $0.75 | $0.75 | 22,700 | — | — |
| 2024-11-20 | $0.71 | $0.71 | 143,300 | — | — |
| 2024-11-19 | $0.69 | $0.69 | 106,000 | — | — |
| 2024-11-18 | $0.77 | $0.77 | 320,000 | — | — |
| 2024-11-15 | $0.80 | $0.80 | 23,400 | — | — |
| 2024-11-14 | $0.79 | $0.79 | 356,000 | — | — |
| 2024-11-13 | $0.70 | $0.70 | 3,500 | — | — |
| 2024-11-12 | $0.74 | $0.74 | 30,800 | — | — |
| 2024-11-11 | $0.74 | $0.74 | 30,400 | — | — |
| 2024-11-08 | $0.73 | $0.73 | 5,000 | — | — |
| 2024-11-07 | $0.70 | $0.70 | 9,900 | — | — |
| 2024-11-06 | $0.69 | $0.69 | 37,400 | — | — |
| 2024-11-05 | $0.75 | $0.75 | 5,000 | — | — |
| 2024-11-04 | $0.70 | $0.70 | 116,400 | — | — |
| 2024-11-01 | $0.79 | $0.79 | 700 | — | — |
| 2024-10-31 | $0.76 | $0.76 | 13,400 | — | — |
| 2024-10-30 | $0.74 | $0.74 | 3,400 | — | — |
| 2024-10-29 | $0.69 | $0.69 | 82,200 | — | — |
| 2024-10-28 | $0.72 | $0.72 | 14,000 | — | — |
| 2024-10-25 | $0.72 | $0.72 | 20,200 | — | — |
| 2024-10-24 | $0.72 | $0.72 | 206,700 | — | — |
| 2024-10-23 | $0.77 | $0.77 | 4,300 | — | — |
| 2024-10-22 | $0.74 | $0.74 | 35,400 | — | — |
| 2024-10-21 | $0.77 | $0.77 | 173,300 | — | — |
| 2024-10-18 | $0.77 | $0.77 | 8,200 | — | — |
| 2024-10-17 | $0.74 | $0.74 | 15,600 | — | — |
| 2024-10-16 | $0.77 | $0.77 | 5,300 | — | — |
| 2024-10-15 | $0.79 | $0.79 | 73,800 | — | — |
| 2024-10-14 | $0.80 | $0.80 | 35,800 | — | — |
| 2024-10-11 | $0.81 | $0.81 | 50,400 | — | — |
| 2024-10-10 | $0.75 | $0.75 | 85,900 | — | — |
| 2024-10-09 | $0.70 | $0.70 | 12,300 | — | — |
| 2024-10-08 | $0.69 | $0.69 | 34,200 | — | — |
| 2024-10-07 | $0.65 | $0.65 | 79,000 | — | — |
| 2024-10-04 | $0.65 | $0.65 | 146,700 | — | — |
| 2024-10-03 | $0.75 | $0.75 | 13,300 | — | — |
| 2024-10-02 | $0.75 | $0.75 | 203,900 | — | — |
| 2024-10-01 | $0.77 | $0.77 | 151,900 | — | — |
| 2024-09-30 | $0.79 | $0.79 | 47,400 | — | — |
| 2024-09-27 | $0.79 | $0.79 | 82,600 | — | — |
| 2024-09-26 | $0.77 | $0.77 | 19,400 | — | — |
| 2024-09-25 | $0.77 | $0.77 | 131,100 | — | — |
| 2024-09-24 | $0.78 | $0.78 | 288,000 | — | — |
| 2024-09-23 | $0.79 | $0.79 | 505,900 | — | — |
| 2024-09-20 | $0.73 | $0.73 | 83,800 | — | — |
| 2024-09-19 | $0.68 | $0.68 | 109,500 | — | — |
| 2024-09-18 | $0.66 | $0.66 | 52,200 | — | — |
| 2024-09-17 | $0.75 | $0.75 | 125,900 | — | — |
| 2024-09-16 | $0.79 | $0.79 | 345,600 | — | — |
| 2024-09-13 | $0.60 | $0.60 | 39,900 | — | — |
| 2024-09-12 | $0.62 | $0.62 | 30,500 | — | — |
| 2024-09-11 | $0.61 | $0.61 | 35,100 | — | — |
| 2024-09-10 | $0.65 | $0.65 | 98,100 | — | — |
| 2024-09-09 | $0.61 | $0.61 | 51,200 | — | — |
| 2024-09-06 | $0.61 | $0.61 | 83,200 | — | — |
| 2024-09-05 | $0.60 | $0.60 | 73,300 | — | — |
| 2024-09-04 | $0.59 | $0.59 | 28,800 | — | — |
| 2024-09-03 | $0.62 | $0.62 | 56,800 | — | — |
| 2024-08-30 | $0.63 | $0.63 | 41,500 | — | — |
| 2024-08-29 | $0.63 | $0.63 | 27,000 | — | — |
| 2024-08-28 | $0.62 | $0.62 | 71,000 | — | — |
| 2024-08-27 | $0.62 | $0.62 | 18,500 | — | — |
| 2024-08-26 | $0.61 | $0.61 | 88,700 | — | — |
| 2024-08-23 | $0.66 | $0.66 | 82,800 | — | — |
| 2024-08-22 | $0.62 | $0.62 | 46,500 | — | — |
| 2024-08-21 | $0.65 | $0.65 | 53,200 | — | — |
| 2024-08-20 | $0.61 | $0.61 | 123,700 | — | — |
| 2024-08-19 | $0.65 | $0.65 | 133,500 | — | — |
| 2024-08-16 | $0.68 | $0.68 | 103,400 | — | — |
| 2024-08-15 | $0.68 | $0.68 | 84,300 | — | — |
| 2024-08-14 | $0.71 | $0.71 | 127,800 | — | — |
| 2024-08-13 | $0.71 | $0.71 | 125,500 | — | — |
| 2024-08-12 | $0.62 | $0.62 | 165,600 | — | — |
| 2024-08-09 | $0.71 | $0.71 | 186,400 | — | — |
| 2024-08-08 | $0.71 | $0.71 | 269,300 | — | — |
| 2024-08-07 | $0.69 | $0.69 | 459,300 | — | — |
| 2024-08-06 | $0.62 | $0.62 | 279,300 | — | — |
| 2024-08-05 | $0.59 | $0.59 | 745,400 | — | — |
| 2024-08-02 | $0.75 | $0.75 | 1,740,900 | — | — |
| 2024-08-01 | $0.84 | $0.84 | 5,441,300 | — | — |
| 2024-07-31 | $0.83 | $0.83 | 99,172,600 | — | — |
| 2024-07-30 | $0.53 | $0.53 | 12,774,400 | — | — |
| 2024-07-29 | $0.51 | $0.51 | 23,000 | — | — |
| 2024-07-26 | $0.52 | $0.52 | 8,800 | — | — |
| 2024-07-25 | $0.53 | $0.53 | 25,200 | — | — |
| 2024-07-24 | $0.52 | $0.52 | 93,300 | — | — |
| 2024-07-23 | $0.50 | $0.50 | 80,500 | — | — |
| 2024-07-22 | $0.51 | $0.51 | 22,900 | — | — |
| 2024-07-19 | $0.53 | $0.53 | 15,100 | — | — |
| 2024-07-18 | $0.53 | $0.53 | 4,400 | — | — |
| 2024-07-17 | $0.54 | $0.54 | 76,000 | — | — |
| 2024-07-16 | $0.56 | $0.56 | 107,300 | — | — |
| 2024-07-15 | $0.54 | $0.54 | 8,100 | — | — |
| 2024-07-12 | $0.53 | $0.53 | 20,000 | — | — |
| 2024-07-11 | $0.54 | $0.54 | 16,400 | — | — |
| 2024-07-10 | $0.53 | $0.53 | 64,100 | — | — |
| 2024-07-09 | $0.55 | $0.55 | 45,900 | — | — |
| 2024-07-08 | $0.58 | $0.58 | 11,700 | — | — |
| 2024-07-05 | $0.61 | $0.61 | 99,400 | — | — |
| 2024-07-03 | $0.56 | $0.56 | 27,700 | — | — |
| 2024-07-02 | $0.57 | $0.57 | 12,900 | — | — |
| 2024-07-01 | $0.58 | $0.58 | 12,600 | — | — |
| 2024-06-28 | $0.58 | $0.58 | 8,000 | — | — |
| 2024-06-27 | $0.59 | $0.59 | 8,600 | — | — |
| 2024-06-26 | $0.58 | $0.58 | 21,900 | — | — |
| 2024-06-25 | $0.60 | $0.60 | 7,100 | — | — |
| 2024-06-24 | $0.61 | $0.61 | 42,800 | — | — |
| 2024-06-21 | $0.64 | $0.64 | 10,400 | — | — |
| 2024-06-20 | $0.65 | $0.65 | 148,500 | — | — |
| 2024-06-18 | $0.60 | $0.60 | 24,700 | — | — |
| 2024-06-17 | $0.62 | $0.62 | 19,400 | — | — |
| 2024-06-14 | $0.64 | $0.64 | 67,300 | — | — |
| 2024-06-13 | $0.64 | $0.64 | 167,500 | — | — |
| 2024-06-12 | $0.61 | $0.61 | 73,900 | — | — |
| 2024-06-11 | $0.62 | $0.62 | 94,200 | — | — |
| 2024-06-10 | $0.60 | $0.60 | 33,200 | — | — |
| 2024-06-07 | $0.61 | $0.61 | 80,600 | — | — |
| 2024-06-06 | $0.57 | $0.57 | 136,900 | — | — |
| 2024-06-05 | $0.55 | $0.55 | 177,500 | — | — |
| 2024-06-04 | $0.57 | $0.57 | 149,300 | — | — |
| 2024-06-03 | $0.64 | $0.64 | 777,300 | — | — |
| 2024-05-31 | $0.59 | $0.59 | 70,900 | — | — |
| 2024-05-30 | $0.62 | $0.62 | 69,300 | — | — |
| 2024-05-29 | $0.63 | $0.63 | 58,900 | — | — |
| 2024-05-28 | $0.60 | $0.60 | 28,200 | — | — |
| 2024-05-24 | $0.57 | $0.57 | 66,800 | — | — |
| 2024-05-23 | $0.62 | $0.62 | 99,200 | — | — |
| 2024-05-22 | $0.64 | $0.64 | 84,100 | — | — |
| 2024-05-21 | $0.62 | $0.62 | 34,100 | — | — |
| 2024-05-20 | $0.63 | $0.63 | 140,300 | — | — |
| 2024-05-17 | $0.60 | $0.60 | 64,800 | — | — |
| 2024-05-16 | $0.63 | $0.63 | 108,000 | — | — |
| 2024-05-15 | $0.63 | $0.63 | 65,100 | — | — |
| 2024-05-14 | $0.67 | $0.67 | 179,800 | — | — |
| 2024-05-13 | $0.70 | $0.70 | 85,500 | — | — |
| 2024-05-10 | $0.74 | $0.74 | 40,600 | — | — |
| 2024-05-09 | $0.74 | $0.74 | 49,500 | — | — |
| 2024-05-08 | $0.75 | $0.75 | 136,600 | — | — |
| 2024-05-07 | $0.74 | $0.74 | 90,300 | — | — |
| 2024-05-06 | $0.74 | $0.74 | 129,400 | — | — |
| 2024-05-03 | $0.74 | $0.74 | 125,400 | — | — |
| 2024-05-02 | $0.73 | $0.73 | 184,900 | — | — |
| 2024-05-01 | $0.68 | $0.68 | 78,700 | — | — |
| 2024-04-30 | $0.65 | $0.65 | 53,800 | — | — |
| 2024-04-29 | $0.66 | $0.66 | 203,500 | — | — |
| 2024-04-26 | $0.65 | $0.65 | 119,800 | — | — |
| 2024-04-25 | $0.69 | $0.69 | 453,600 | — | — |
| 2024-04-24 | $0.65 | $0.65 | 109,400 | — | — |
| 2024-04-23 | $0.63 | $0.63 | 68,600 | — | — |
| 2024-04-22 | $0.62 | $0.62 | 71,700 | — | — |
| 2024-04-19 | $0.64 | $0.64 | 132,300 | — | — |
| 2024-04-18 | $0.65 | $0.65 | 82,900 | — | — |
| 2024-04-17 | $0.64 | $0.64 | 529,200 | — | — |
| 2024-04-16 | $0.62 | $0.62 | 660,900 | — | — |
| 2024-04-15 | $0.61 | $0.61 | 310,400 | — | — |
| 2024-04-12 | $0.68 | $0.68 | 650,900 | — | — |
| 2024-04-11 | $0.73 | $0.73 | 538,400 | — | — |
| 2024-04-10 | $0.68 | $0.68 | 265,700 | — | — |
| 2024-04-09 | $0.70 | $0.70 | 533,400 | — | — |
| 2024-04-08 | $0.74 | $0.74 | 559,100 | — | — |
| 2024-04-05 | $0.76 | $0.76 | 1,087,200 | — | — |
| 2024-04-04 | $0.89 | $0.89 | 1,131,700 | — | — |
| 2024-04-03 | $0.89 | $0.89 | 729,800 | — | — |
| 2024-04-02 | $0.87 | $0.87 | 1,541,800 | — | — |
| 2024-04-01 | $1.04 | $1.04 | 2,825,100 | — | — |
| 2024-03-28 | $1.29 | $1.29 | 8,213,200 | — | — |
| 2024-03-27 | $3.88 | $3.88 | 1,452,100 | — | — |
| 2024-03-26 | $3.82 | $3.82 | 578,200 | — | — |
| 2024-03-25 | $3.82 | $3.82 | 577,800 | — | — |
| 2024-03-22 | $3.82 | $3.82 | 428,100 | — | — |
| 2024-03-21 | $3.80 | $3.80 | 460,000 | — | — |
| 2024-03-20 | $3.92 | $3.92 | 1,397,200 | — | — |
| 2024-03-19 | $3.75 | $3.75 | 218,800 | — | — |
| 2024-03-18 | $3.12 | $3.12 | 128,000 | — | — |
| 2024-03-15 | $2.65 | $2.65 | 34,800 | — | — |
| 2024-03-14 | $2.35 | $2.35 | 7,500 | — | — |
| 2024-03-13 | $2.32 | $2.32 | 8,500 | — | — |
| 2024-03-12 | $2.31 | $2.31 | 10,400 | — | — |
| 2024-03-11 | $2.59 | $2.59 | 214,500 | — | — |
| 2024-03-08 | $2.60 | $2.60 | 11,400 | — | — |
| 2024-03-07 | $2.25 | $2.25 | 11,000 | — | — |
| 2024-03-06 | $2.71 | $2.71 | 4,300 | — | — |
| 2024-03-05 | $2.63 | $2.63 | 8,700 | — | — |
| 2024-03-04 | $2.67 | $2.67 | 17,100 | — | — |
| 2024-03-01 | $3.03 | $3.03 | 9,800 | — | — |
| 2024-02-29 | $2.85 | $2.85 | 36,000 | — | — |
| 2024-02-28 | $2.85 | $2.85 | 133,800 | — | — |
| 2024-02-27 | $3.21 | $3.21 | 80,500 | — | — |
| 2024-02-26 | $3.05 | $3.05 | 67,200 | — | — |
| 2024-02-23 | $2.55 | $2.55 | 422,000 | — | — |
| 2024-02-22 | $2.01 | $2.01 | 11,100 | — | — |
| 2024-02-21 | $2.04 | $2.04 | 2,400 | — | — |
| 2024-02-20 | $2.15 | $2.15 | 56,000 | — | — |
| 2024-02-16 | $2.12 | $2.12 | 10,900 | — | — |
| 2024-02-15 | $2.05 | $2.05 | 7,500 | — | — |
| 2024-02-14 | $2.12 | $2.12 | 29,400 | — | — |
| 2024-02-13 | $1.98 | $1.98 | 4,900 | — | — |
| 2024-02-12 | $1.92 | $1.92 | 4,000 | — | — |
| 2024-02-09 | $2.00 | $2.00 | 2,500 | — | — |
| 2024-02-08 | $2.03 | $2.03 | 8,000 | — | — |
| 2024-02-07 | $2.05 | $2.05 | 37,100 | — | — |
| 2024-02-06 | $1.96 | $1.96 | 10,900 | — | — |
| 2024-02-05 | $1.97 | $1.97 | 11,100 | — | — |
| 2024-02-02 | $1.99 | $1.99 | 6,700 | — | — |
| 2024-02-01 | $1.91 | $1.91 | 8,800 | — | — |
| 2024-01-31 | $1.88 | $1.88 | 14,800 | — | — |
| 2024-01-30 | $1.85 | $1.85 | 7,700 | — | — |
| 2024-01-29 | $2.00 | $2.00 | 58,600 | — | — |
| 2024-01-26 | $1.98 | $1.98 | 7,200 | — | — |
| 2024-01-25 | $1.91 | $1.91 | 11,200 | — | — |
| 2024-01-24 | $1.81 | $1.81 | 6,000 | — | — |
| 2024-01-23 | $1.91 | $1.91 | 7,000 | — | — |
| 2024-01-22 | $1.91 | $1.91 | 6,100 | — | — |
| 2024-01-19 | $1.90 | $1.90 | 10,200 | — | — |
| 2024-01-18 | $2.14 | $2.14 | 10,500 | — | — |
| 2024-01-17 | $1.77 | $1.77 | 19,900 | — | — |
| 2024-01-16 | $1.71 | $1.71 | 34,100 | — | — |
| 2024-01-12 | $1.80 | $1.80 | 51,300 | — | — |
| 2024-01-11 | $1.91 | $1.91 | 41,600 | — | — |
| 2024-01-10 | $1.96 | $1.96 | 5,900 | — | — |
| 2024-01-09 | $2.01 | $2.01 | 16,300 | — | — |
| 2024-01-08 | $2.01 | $2.01 | 17,600 | — | — |
| 2024-01-05 | $2.07 | $2.07 | 2,700 | — | — |
| 2024-01-04 | $2.00 | $2.00 | 33,100 | — | — |
| 2024-01-03 | $2.14 | $2.14 | 79,400 | — | — |
| 2024-01-02 | $2.30 | $2.30 | 13,300 | — | — |