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
- 2012-10-02 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 | $0.78 | $0.78 | 52,300 | — | — |
| 2024-12-30 | $0.74 | $0.74 | 124,000 | — | — |
| 2024-12-27 | $0.76 | $0.76 | 14,500 | — | — |
| 2024-12-26 | $0.78 | $0.78 | 10,725 | — | — |
| 2024-12-24 | $0.79 | $0.79 | 7,150 | — | — |
| 2024-12-23 | $0.76 | $0.76 | 5,500 | — | — |
| 2024-12-20 | $0.77 | $0.77 | 17,450 | — | — |
| 2024-12-19 | $0.73 | $0.73 | 40,075 | — | — |
| 2024-12-18 | $0.78 | $0.78 | 26,075 | — | — |
| 2024-12-17 | $0.82 | $0.82 | 69,000 | — | — |
| 2024-12-16 | $0.82 | $0.82 | 36,725 | — | — |
| 2024-12-13 | $0.86 | $0.86 | 12,700 | — | — |
| 2024-12-12 | $0.83 | $0.83 | 27,050 | — | — |
| 2024-12-11 | $0.87 | $0.87 | 11,550 | — | — |
| 2024-12-10 | $0.91 | $0.91 | 22,675 | — | — |
| 2024-12-09 | $0.91 | $0.91 | 16,425 | — | — |
| 2024-12-06 | $0.85 | $0.85 | 10,750 | — | — |
| 2024-12-05 | $0.92 | $0.92 | 17,550 | — | — |
| 2024-12-04 | $0.92 | $0.92 | 12,475 | — | — |
| 2024-12-03 | $0.94 | $0.94 | 75,200 | — | — |
| 2024-12-02 | $0.88 | $0.88 | 38,475 | — | — |
| 2024-11-29 | $0.84 | $0.84 | 22,600 | — | — |
| 2024-11-27 | $0.85 | $0.85 | 21,525 | — | — |
| 2024-11-26 | $0.76 | $0.76 | 38,125 | — | — |
| 2024-11-25 | $0.80 | $0.80 | 47,800 | — | — |
| 2024-11-22 | $0.81 | $0.81 | 37,475 | — | — |
| 2024-11-21 | $0.80 | $0.80 | 40,275 | — | — |
| 2024-11-20 | $0.84 | $0.84 | 27,775 | — | — |
| 2024-11-19 | $0.85 | $0.85 | 25,150 | — | — |
| 2024-11-18 | $0.85 | $0.85 | 67,725 | — | — |
| 2024-11-15 | $0.81 | $0.81 | 64,475 | — | — |
| 2024-11-14 | $0.73 | $0.73 | 90,850 | — | — |
| 2024-11-13 | $0.80 | $0.80 | 156,000 | — | — |
| 2024-11-12 | $0.88 | $0.88 | 142,375 | — | — |
| 2024-11-11 | $0.92 | $0.92 | 32,900 | — | — |
| 2024-11-08 | $1.09 | $1.09 | 34,450 | — | — |
| 2024-11-07 | $1.12 | $1.12 | 24,075 | — | — |
| 2024-11-06 | $1.08 | $1.08 | 47,900 | — | — |
| 2024-11-05 | $1.05 | $1.05 | 56,525 | — | — |
| 2024-11-04 | $1.01 | $1.01 | 73,900 | — | — |
| 2024-11-01 | $1.02 | $1.02 | 49,000 | — | — |
| 2024-10-31 | $1.06 | $1.06 | 140,400 | — | — |
| 2024-10-30 | $1.17 | $1.17 | 31,975 | — | — |
| 2024-10-29 | $1.28 | $1.28 | 65,900 | — | — |
| 2024-10-28 | $1.22 | $1.22 | 28,900 | — | — |
| 2024-10-25 | $1.26 | $1.26 | 33,075 | — | — |
| 2024-10-24 | $1.23 | $1.23 | 53,600 | — | — |
| 2024-10-23 | $1.16 | $1.16 | 25,150 | — | — |
| 2024-10-22 | $1.22 | $1.22 | 79,250 | — | — |
| 2024-10-21 | $1.16 | $1.16 | 170,250 | — | — |
| 2024-10-18 | $1.21 | $1.21 | 378,850 | — | — |
| 2024-10-17 | $1.05 | $1.05 | 23,900 | — | — |
| 2024-10-16 | $1.08 | $1.08 | 7,350 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 27,275 | — | — |
| 2024-10-14 | $1.12 | $1.12 | 18,750 | — | — |
| 2024-10-11 | $1.12 | $1.12 | 36,350 | — | — |
| 2024-10-10 | $1.08 | $1.08 | 31,975 | — | — |
| 2024-10-09 | $1.06 | $1.06 | 27,125 | — | — |
| 2024-10-08 | $1.05 | $1.05 | 13,075 | — | — |
| 2024-10-07 | $1.07 | $1.07 | 11,425 | — | — |
| 2024-10-04 | $1.11 | $1.11 | 19,525 | — | — |
| 2024-10-03 | $1.07 | $1.07 | 1,575 | — | — |
| 2024-10-02 | $0.99 | $0.99 | 13,475 | — | — |
| 2024-10-01 | $1.03 | $1.03 | 17,825 | — | — |
| 2024-09-30 | $1.02 | $1.02 | 52,225 | — | — |
| 2024-09-27 | $1.07 | $1.07 | 21,475 | — | — |
| 2024-09-26 | $1.09 | $1.09 | 38,025 | — | — |
| 2024-09-25 | $1.10 | $1.10 | 26,375 | — | — |
| 2024-09-24 | $1.16 | $1.16 | 33,775 | — | — |
| 2024-09-23 | $1.00 | $1.00 | 11,275 | — | — |
| 2024-09-20 | $1.00 | $1.00 | 17,950 | — | — |
| 2024-09-19 | $0.96 | $0.96 | 6,625 | — | — |
| 2024-09-18 | $0.96 | $0.96 | 148,000 | — | — |
| 2024-09-17 | $0.93 | $0.93 | 8,425 | — | — |
| 2024-09-16 | $0.99 | $0.99 | 50,825 | — | — |
| 2024-09-13 | $0.99 | $0.99 | 13,950 | — | — |
| 2024-09-12 | $0.95 | $0.95 | 43,650 | — | — |
| 2024-09-11 | $0.83 | $0.83 | 6,850 | — | — |
| 2024-09-10 | $0.73 | $0.73 | 12,225 | — | — |
| 2024-09-09 | $0.78 | $0.78 | 168,700 | — | — |
| 2024-09-06 | $0.87 | $0.87 | 4,150 | — | — |
| 2024-09-05 | $0.84 | $0.84 | 11,625 | — | — |
| 2024-09-04 | $0.85 | $0.85 | 15,475 | — | — |
| 2024-09-03 | $0.82 | $0.82 | 22,750 | — | — |
| 2024-08-30 | $0.90 | $0.90 | 4,525 | — | — |
| 2024-08-29 | $0.90 | $0.90 | 35,225 | — | — |
| 2024-08-28 | $0.86 | $0.86 | 8,950 | — | — |
| 2024-08-27 | $0.98 | $0.98 | 10,750 | — | — |
| 2024-08-26 | $1.00 | $1.00 | 16,175 | — | — |
| 2024-08-23 | $1.12 | $1.12 | 27,050 | — | — |
| 2024-08-22 | $1.06 | $1.06 | 17,875 | — | — |
| 2024-08-21 | $1.08 | $1.08 | 29,375 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 11,400 | — | — |
| 2024-08-19 | $1.02 | $1.02 | 8,125 | — | — |
| 2024-08-16 | $1.04 | $1.04 | 68,075 | — | — |
| 2024-08-15 | $0.84 | $0.84 | 11,650 | — | — |
| 2024-08-14 | $0.83 | $0.83 | 40,450 | — | — |
| 2024-08-13 | $0.85 | $0.85 | 28,625 | — | — |
| 2024-08-12 | $0.94 | $0.94 | 700 | — | — |
| 2024-08-09 | $0.89 | $0.89 | 6,125 | — | — |
| 2024-08-08 | $0.88 | $0.88 | 13,275 | — | — |
| 2024-08-07 | $0.84 | $0.84 | 20,275 | — | — |
| 2024-08-06 | $0.88 | $0.88 | 53,425 | — | — |
| 2024-08-05 | $0.89 | $0.89 | 18,025 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 15,100 | — | — |
| 2024-08-01 | $0.96 | $0.96 | 19,950 | — | — |
| 2024-07-31 | $1.08 | $1.08 | 4,550 | — | — |
| 2024-07-30 | $1.00 | $1.00 | 8,450 | — | — |
| 2024-07-29 | $1.00 | $1.00 | 11,825 | — | — |
| 2024-07-26 | $1.04 | $1.04 | 6,500 | — | — |
| 2024-07-25 | $1.02 | $1.02 | 35,700 | — | — |
| 2024-07-24 | $1.02 | $1.02 | 14,750 | — | — |
| 2024-07-23 | $1.01 | $1.01 | 5,550 | — | — |
| 2024-07-22 | $1.08 | $1.08 | 18,925 | — | — |
| 2024-07-19 | $1.08 | $1.08 | 2,450 | — | — |
| 2024-07-18 | $1.04 | $1.04 | 15,600 | — | — |
| 2024-07-17 | $1.16 | $1.16 | 25,375 | — | — |
| 2024-07-16 | $1.24 | $1.24 | 8,975 | — | — |
| 2024-07-15 | $1.14 | $1.14 | 15,675 | — | — |
| 2024-07-12 | $1.20 | $1.20 | 6,975 | — | — |
| 2024-07-11 | $1.20 | $1.20 | 23,700 | — | — |
| 2024-07-10 | $1.20 | $1.20 | 18,700 | — | — |
| 2024-07-09 | $1.20 | $1.20 | 8,350 | — | — |
| 2024-07-08 | $1.12 | $1.12 | 49,400 | — | — |
| 2024-07-05 | $1.18 | $1.18 | 29,600 | — | — |
| 2024-07-03 | $1.04 | $1.04 | 6,625 | — | — |
| 2024-07-02 | $1.00 | $1.00 | 7,625 | — | — |
| 2024-07-01 | $0.99 | $0.99 | 16,050 | — | — |
| 2024-06-28 | $1.08 | $1.08 | 1,575 | — | — |
| 2024-06-27 | $1.07 | $1.07 | 6,375 | — | — |
| 2024-06-26 | $1.00 | $1.00 | 3,625 | — | — |
| 2024-06-25 | $1.01 | $1.01 | 7,450 | — | — |
| 2024-06-24 | $1.08 | $1.08 | 4,850 | — | — |
| 2024-06-21 | $1.16 | $1.16 | 55,500 | — | — |
| 2024-06-20 | $1.14 | $1.14 | 15,725 | — | — |
| 2024-06-18 | $1.04 | $1.04 | 37,400 | — | — |
| 2024-06-17 | $1.00 | $1.00 | 30,325 | — | — |
| 2024-06-14 | $1.12 | $1.12 | 18,600 | — | — |
| 2024-06-13 | $1.09 | $1.09 | 18,150 | — | — |
| 2024-06-12 | $1.24 | $1.24 | 31,900 | — | — |
| 2024-06-11 | $1.16 | $1.16 | 10,050 | — | — |
| 2024-06-10 | $1.18 | $1.18 | 4,600 | — | — |
| 2024-06-07 | $1.24 | $1.24 | 5,725 | — | — |
| 2024-06-06 | $1.33 | $1.33 | 100,300 | — | — |
| 2024-06-05 | $1.20 | $1.20 | 15,350 | — | — |
| 2024-06-04 | $1.24 | $1.24 | 67,075 | — | — |
| 2024-06-03 | $1.32 | $1.32 | 28,650 | — | — |
| 2024-05-31 | $1.34 | $1.34 | 12,125 | — | — |
| 2024-05-30 | $1.36 | $1.36 | 9,675 | — | — |
| 2024-05-29 | $1.32 | $1.32 | 30,850 | — | — |
| 2024-05-28 | $1.28 | $1.28 | 76,875 | — | — |
| 2024-05-24 | $1.16 | $1.16 | 77,625 | — | — |
| 2024-05-23 | $1.28 | $1.28 | 30,075 | — | — |
| 2024-05-22 | $1.24 | $1.24 | 50,975 | — | — |
| 2024-05-21 | $1.24 | $1.24 | 57,525 | — | — |
| 2024-05-20 | $1.28 | $1.28 | 72,475 | — | — |
| 2024-05-17 | $1.16 | $1.16 | 68,950 | — | — |
| 2024-05-16 | $1.34 | $1.34 | 57,250 | — | — |
| 2024-05-15 | $1.24 | $1.24 | 66,575 | — | — |
| 2024-05-14 | $1.20 | $1.20 | 46,050 | — | — |
| 2024-05-13 | $1.05 | $1.05 | 36,325 | — | — |
| 2024-05-10 | $1.14 | $1.14 | 68,650 | — | — |
| 2024-05-09 | $1.07 | $1.07 | 55,550 | — | — |
| 2024-05-08 | $0.88 | $0.88 | 14,000 | — | — |
| 2024-05-07 | $0.95 | $0.95 | 21,600 | — | — |
| 2024-05-06 | $0.84 | $0.84 | 13,025 | — | — |
| 2024-05-03 | $0.82 | $0.82 | 12,200 | — | — |
| 2024-05-02 | $0.84 | $0.84 | 22,500 | — | — |
| 2024-05-01 | $0.80 | $0.80 | 7,525 | — | — |
| 2024-04-30 | $0.80 | $0.80 | 29,750 | — | — |
| 2024-04-29 | $0.86 | $0.86 | 20,675 | — | — |
| 2024-04-26 | $0.96 | $0.96 | 52,875 | — | — |
| 2024-04-25 | $0.92 | $0.92 | 5,850 | — | — |
| 2024-04-24 | $0.86 | $0.86 | 13,025 | — | — |
| 2024-04-23 | $0.86 | $0.86 | 5,000 | — | — |
| 2024-04-22 | $0.88 | $0.88 | 20,200 | — | — |
| 2024-04-19 | $0.95 | $0.95 | 20,675 | — | — |
| 2024-04-18 | $0.92 | $0.92 | 14,450 | — | — |
| 2024-04-17 | $0.92 | $0.92 | 23,125 | — | — |
| 2024-04-16 | $0.80 | $0.80 | 9,775 | — | — |
| 2024-04-15 | $0.93 | $0.93 | 17,850 | — | — |
| 2024-04-12 | $0.99 | $0.99 | 119,125 | — | — |
| 2024-04-11 | $0.82 | $0.82 | 6,550 | — | — |
| 2024-04-10 | $0.86 | $0.86 | 12,400 | — | — |
| 2024-04-09 | $0.88 | $0.88 | 64,675 | — | — |
| 2024-04-08 | $0.88 | $0.88 | 36,550 | — | — |
| 2024-04-05 | $0.90 | $0.90 | 110,100 | — | — |
| 2024-04-04 | $0.88 | $0.88 | 22,900 | — | — |
| 2024-04-03 | $0.86 | $0.86 | 65,400 | — | — |
| 2024-04-02 | $0.82 | $0.82 | 83,550 | — | — |
| 2024-04-01 | $0.76 | $0.76 | 25,750 | — | — |
| 2024-03-28 | $0.72 | $0.72 | 11,525 | — | — |
| 2024-03-27 | $0.72 | $0.72 | 33,000 | — | — |
| 2024-03-26 | $0.69 | $0.69 | 7,550 | — | — |
| 2024-03-25 | $0.80 | $0.80 | 17,075 | — | — |
| 2024-03-22 | $0.68 | $0.68 | 23,125 | — | — |
| 2024-03-21 | $0.74 | $0.74 | 10,525 | — | — |
| 2024-03-20 | $0.72 | $0.72 | 27,075 | — | — |
| 2024-03-19 | $0.66 | $0.66 | 3,150 | — | — |
| 2024-03-18 | $0.76 | $0.76 | 59,150 | — | — |
| 2024-03-15 | $0.76 | $0.76 | 56,825 | — | — |
| 2024-03-14 | $0.68 | $0.68 | 14,825 | — | — |
| 2024-03-13 | $0.76 | $0.76 | 32,450 | — | — |
| 2024-03-12 | $0.64 | $0.64 | 15,350 | — | — |
| 2024-03-11 | $0.63 | $0.63 | 12,900 | — | — |
| 2024-03-08 | $0.60 | $0.60 | 9,300 | — | — |
| 2024-03-07 | $0.64 | $0.64 | 25,175 | — | — |
| 2024-03-06 | $0.64 | $0.64 | 19,350 | — | — |
| 2024-03-05 | $0.60 | $0.60 | 89,150 | — | — |
| 2024-03-04 | $0.60 | $0.60 | 60,875 | — | — |
| 2024-03-01 | $0.58 | $0.58 | 227,650 | — | — |
| 2024-02-29 | $0.56 | $0.56 | 36,700 | — | — |
| 2024-02-28 | $0.58 | $0.58 | 19,250 | — | — |
| 2024-02-27 | $0.58 | $0.58 | 20,075 | — | — |
| 2024-02-26 | $0.60 | $0.60 | 3,300 | — | — |
| 2024-02-23 | $0.63 | $0.63 | 5,100 | — | — |
| 2024-02-22 | $0.59 | $0.59 | 1,750 | — | — |
| 2024-02-21 | $0.60 | $0.60 | 11,650 | — | — |
| 2024-02-20 | $0.62 | $0.62 | 28,050 | — | — |
| 2024-02-16 | $0.64 | $0.64 | 2,725 | — | — |
| 2024-02-15 | $0.63 | $0.63 | 7,450 | — | — |
| 2024-02-14 | $0.58 | $0.58 | 7,500 | — | — |
| 2024-02-13 | $0.58 | $0.58 | 29,200 | — | — |
| 2024-02-12 | $0.60 | $0.60 | 28,250 | — | — |
| 2024-02-09 | $0.62 | $0.62 | 6,500 | — | — |
| 2024-02-08 | $0.64 | $0.64 | 23,225 | — | — |
| 2024-02-07 | $0.65 | $0.65 | 3,725 | — | — |
| 2024-02-06 | $0.65 | $0.65 | 49,950 | — | — |
| 2024-02-05 | $0.66 | $0.66 | 28,975 | — | — |
| 2024-02-02 | $0.72 | $0.72 | 18,550 | — | — |
| 2024-02-01 | $0.74 | $0.74 | 22,025 | — | — |
| 2024-01-31 | $0.70 | $0.70 | 25,275 | — | — |
| 2024-01-30 | $1.00 | $1.00 | 236,125 | — | — |
| 2024-01-29 | $0.86 | $0.86 | 74,525 | — | — |
| 2024-01-26 | $0.72 | $0.72 | 35,525 | — | — |
| 2024-01-25 | $0.61 | $0.61 | 10,300 | — | — |
| 2024-01-24 | $0.60 | $0.60 | 4,800 | — | — |
| 2024-01-23 | $0.59 | $0.59 | 17,000 | — | — |
| 2024-01-22 | $0.60 | $0.60 | 11,125 | — | — |
| 2024-01-19 | $0.54 | $0.54 | 26,475 | — | — |
| 2024-01-18 | $0.59 | $0.59 | 16,475 | — | — |
| 2024-01-17 | $0.64 | $0.64 | 29,725 | — | — |
| 2024-01-16 | $0.60 | $0.60 | 7,250 | — | — |
| 2024-01-12 | $0.60 | $0.60 | 7,700 | — | — |
| 2024-01-11 | $0.64 | $0.64 | 9,375 | — | — |
| 2024-01-10 | $0.64 | $0.64 | 27,100 | — | — |
| 2024-01-09 | $0.68 | $0.68 | 4,875 | — | — |
| 2024-01-08 | $0.64 | $0.64 | 11,100 | — | — |
| 2024-01-05 | $0.70 | $0.70 | 17,225 | — | — |
| 2024-01-04 | $0.68 | $0.68 | 10,225 | — | — |
| 2024-01-03 | $0.69 | $0.69 | 27,775 | — | — |
| 2024-01-02 | $0.75 | $0.75 | 7,725 | — | — |