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
- 2020-06-04 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 | $0.31 | $0.31 | 1,047,400 | — | — |
| 2024-12-30 | $0.32 | $0.32 | 1,672,600 | — | — |
| 2024-12-27 | $0.32 | $0.32 | 1,225,300 | — | — |
| 2024-12-26 | $0.27 | $0.27 | 1,137,300 | — | — |
| 2024-12-24 | $0.22 | $0.22 | 731,900 | — | — |
| 2024-12-23 | $0.20 | $0.20 | 598,500 | — | — |
| 2024-12-20 | $0.21 | $0.21 | 590,700 | — | — |
| 2024-12-19 | $0.21 | $0.21 | 1,301,800 | — | — |
| 2024-12-18 | $0.19 | $0.19 | 528,100 | — | — |
| 2024-12-17 | $0.19 | $0.19 | 767,300 | — | — |
| 2024-12-16 | $0.20 | $0.20 | 438,600 | — | — |
| 2024-12-13 | $0.22 | $0.22 | 248,300 | — | — |
| 2024-12-12 | $0.23 | $0.23 | 662,700 | — | — |
| 2024-12-11 | $0.22 | $0.22 | 771,200 | — | — |
| 2024-12-10 | $0.22 | $0.22 | 1,006,400 | — | — |
| 2024-12-09 | $0.23 | $0.23 | 1,236,900 | — | — |
| 2024-12-06 | $0.21 | $0.21 | 1,309,500 | — | — |
| 2024-12-05 | $0.19 | $0.19 | 2,566,100 | — | — |
| 2024-12-04 | $0.21 | $0.21 | 18,371,000 | — | — |
| 2024-12-03 | $0.19 | $0.19 | 4,018,800 | — | — |
| 2024-12-02 | $0.16 | $0.16 | 2,260,900 | — | — |
| 2024-11-29 | $0.16 | $0.16 | 1,117,400 | — | — |
| 2024-11-27 | $0.17 | $0.17 | 3,742,700 | — | — |
| 2024-11-26 | $0.17 | $0.17 | 9,030,500 | — | — |
| 2024-11-25 | $0.15 | $0.15 | 3,591,100 | — | — |
| 2024-11-22 | $0.15 | $0.15 | 7,262,100 | — | — |
| 2024-11-21 | $0.16 | $0.16 | 13,378,400 | — | — |
| 2024-11-20 | $0.13 | $0.13 | 15,092,400 | — | — |
| 2024-11-19 | $0.18 | $0.18 | 7,511,400 | — | — |
| 2024-11-18 | $0.17 | $0.17 | 1,039,600 | — | — |
| 2024-11-15 | $0.18 | $0.18 | 2,099,700 | — | — |
| 2024-11-14 | $0.24 | $0.24 | 690,300 | — | — |
| 2024-11-13 | $0.26 | $0.26 | 282,400 | — | — |
| 2024-11-12 | $0.29 | $0.29 | 245,500 | — | — |
| 2024-11-11 | $0.26 | $0.26 | 243,200 | — | — |
| 2024-11-08 | $0.26 | $0.26 | 173,700 | — | — |
| 2024-11-07 | $0.27 | $0.27 | 450,500 | — | — |
| 2024-11-06 | $0.30 | $0.30 | 656,100 | — | — |
| 2024-11-05 | $0.28 | $0.28 | 115,000 | — | — |
| 2024-11-04 | $0.28 | $0.28 | 108,500 | — | — |
| 2024-11-01 | $0.30 | $0.30 | 47,800 | — | — |
| 2024-10-31 | $0.31 | $0.31 | 219,600 | — | — |
| 2024-10-30 | $0.32 | $0.32 | 23,100 | — | — |
| 2024-10-29 | $0.32 | $0.32 | 114,500 | — | — |
| 2024-10-28 | $0.33 | $0.33 | 60,500 | — | — |
| 2024-10-25 | $0.33 | $0.33 | 48,500 | — | — |
| 2024-10-24 | $0.33 | $0.33 | 119,700 | — | — |
| 2024-10-23 | $0.34 | $0.34 | 102,300 | — | — |
| 2024-10-22 | $0.35 | $0.35 | 20,700 | — | — |
| 2024-10-21 | $0.36 | $0.36 | 126,400 | — | — |
| 2024-10-18 | $0.37 | $0.37 | 139,100 | — | — |
| 2024-10-17 | $0.34 | $0.34 | 144,500 | — | — |
| 2024-10-16 | $0.33 | $0.33 | 56,200 | — | — |
| 2024-10-15 | $0.32 | $0.32 | 49,400 | — | — |
| 2024-10-14 | $0.32 | $0.32 | 31,300 | — | — |
| 2024-10-11 | $0.32 | $0.32 | 26,400 | — | — |
| 2024-10-10 | $0.33 | $0.33 | 18,200 | — | — |
| 2024-10-09 | $0.32 | $0.32 | 41,100 | — | — |
| 2024-10-08 | $0.31 | $0.31 | 42,300 | — | — |
| 2024-10-07 | $0.32 | $0.32 | 35,200 | — | — |
| 2024-10-04 | $0.32 | $0.32 | 8,600 | — | — |
| 2024-10-03 | $0.31 | $0.31 | 90,600 | — | — |
| 2024-10-02 | $0.32 | $0.32 | 39,600 | — | — |
| 2024-10-01 | $0.32 | $0.32 | 73,000 | — | — |
| 2024-09-30 | $0.33 | $0.33 | 127,900 | — | — |
| 2024-09-27 | $0.31 | $0.31 | 97,000 | — | — |
| 2024-09-26 | $0.30 | $0.30 | 17,200 | — | — |
| 2024-09-25 | $0.30 | $0.30 | 47,600 | — | — |
| 2024-09-24 | $0.29 | $0.29 | 100,600 | — | — |
| 2024-09-23 | $0.29 | $0.29 | 40,900 | — | — |
| 2024-09-20 | $0.29 | $0.29 | 129,300 | — | — |
| 2024-09-19 | $0.30 | $0.30 | 76,400 | — | — |
| 2024-09-18 | $0.30 | $0.30 | 47,900 | — | — |
| 2024-09-17 | $0.29 | $0.29 | 34,400 | — | — |
| 2024-09-16 | $0.30 | $0.30 | 28,500 | — | — |
| 2024-09-13 | $0.33 | $0.33 | 113,200 | — | — |
| 2024-09-12 | $0.30 | $0.30 | 54,300 | — | — |
| 2024-09-11 | $0.29 | $0.29 | 66,300 | — | — |
| 2024-09-10 | $0.29 | $0.29 | 101,600 | — | — |
| 2024-09-09 | $0.30 | $0.30 | 180,500 | — | — |
| 2024-09-06 | $0.30 | $0.30 | 51,000 | — | — |
| 2024-09-05 | $0.31 | $0.31 | 73,800 | — | — |
| 2024-09-04 | $0.32 | $0.32 | 502,800 | — | — |
| 2024-09-03 | $0.36 | $0.36 | 36,500 | — | — |
| 2024-08-30 | $0.36 | $0.36 | 123,800 | — | — |
| 2024-08-29 | $0.38 | $0.38 | 140,400 | — | — |
| 2024-08-28 | $0.35 | $0.35 | 77,800 | — | — |
| 2024-08-27 | $0.35 | $0.35 | 113,300 | — | — |
| 2024-08-26 | $0.36 | $0.36 | 121,200 | — | — |
| 2024-08-23 | $0.37 | $0.37 | 66,000 | — | — |
| 2024-08-22 | $0.35 | $0.35 | 78,800 | — | — |
| 2024-08-21 | $0.35 | $0.35 | 182,600 | — | — |
| 2024-08-20 | $0.40 | $0.40 | 342,200 | — | — |
| 2024-08-19 | $0.33 | $0.33 | 355,600 | — | — |
| 2024-08-16 | $0.35 | $0.35 | 817,400 | — | — |
| 2024-08-15 | $0.36 | $0.36 | 501,500 | — | — |
| 2024-08-14 | $0.45 | $0.45 | 834,000 | — | — |
| 2024-08-13 | $0.55 | $0.55 | 153,700 | — | — |
| 2024-08-12 | $0.49 | $0.49 | 87,100 | — | — |
| 2024-08-09 | $0.49 | $0.49 | 33,300 | — | — |
| 2024-08-08 | $0.49 | $0.49 | 50,900 | — | — |
| 2024-08-07 | $0.48 | $0.48 | 37,900 | — | — |
| 2024-08-06 | $0.49 | $0.49 | 84,800 | — | — |
| 2024-08-05 | $0.47 | $0.47 | 216,700 | — | — |
| 2024-08-02 | $0.54 | $0.54 | 44,900 | — | — |
| 2024-08-01 | $0.55 | $0.55 | 44,800 | — | — |
| 2024-07-31 | $0.55 | $0.55 | 46,000 | — | — |
| 2024-07-30 | $0.54 | $0.54 | 128,900 | — | — |
| 2024-07-29 | $0.53 | $0.53 | 138,000 | — | — |
| 2024-07-26 | $0.53 | $0.53 | 113,600 | — | — |
| 2024-07-25 | $0.53 | $0.53 | 65,000 | — | — |
| 2024-07-24 | $0.56 | $0.56 | 99,500 | — | — |
| 2024-07-23 | $0.55 | $0.55 | 123,200 | — | — |
| 2024-07-22 | $0.53 | $0.53 | 49,600 | — | — |
| 2024-07-19 | $0.52 | $0.52 | 50,600 | — | — |
| 2024-07-18 | $0.52 | $0.52 | 271,300 | — | — |
| 2024-07-17 | $0.54 | $0.54 | 180,000 | — | — |
| 2024-07-16 | $0.49 | $0.49 | 59,900 | — | — |
| 2024-07-15 | $0.50 | $0.50 | 76,800 | — | — |
| 2024-07-12 | $0.47 | $0.47 | 92,100 | — | — |
| 2024-07-11 | $0.46 | $0.46 | 113,800 | — | — |
| 2024-07-10 | $0.47 | $0.46 | 36,200 | — | — |
| 2024-07-09 | $0.48 | $0.48 | 64,700 | — | — |
| 2024-07-08 | $0.48 | $0.48 | 62,400 | — | — |
| 2024-07-05 | $0.51 | $0.51 | 61,200 | — | — |
| 2024-07-03 | $0.49 | $0.49 | 53,200 | — | — |
| 2024-07-02 | $0.46 | $0.46 | 48,800 | — | — |
| 2024-07-01 | $0.44 | $0.44 | 10,900 | — | — |
| 2024-06-28 | $0.46 | $0.46 | 132,200 | — | — |
| 2024-06-27 | $0.45 | $0.45 | 91,500 | — | — |
| 2024-06-26 | $0.43 | $0.43 | 55,600 | — | — |
| 2024-06-25 | $0.42 | $0.42 | 67,100 | — | — |
| 2024-06-24 | $0.42 | $0.42 | 73,600 | — | — |
| 2024-06-21 | $0.44 | $0.44 | 51,800 | — | — |
| 2024-06-20 | $0.42 | $0.41 | 60,900 | — | — |
| 2024-06-18 | $0.41 | $0.41 | 307,000 | — | — |
| 2024-06-17 | $0.45 | $0.45 | 276,900 | — | — |
| 2024-06-14 | $0.45 | $0.45 | 123,700 | — | — |
| 2024-06-13 | $0.46 | $0.46 | 214,200 | — | — |
| 2024-06-12 | $0.53 | $0.53 | 162,500 | — | — |
| 2024-06-11 | $0.50 | $0.50 | 79,400 | — | — |
| 2024-06-10 | $0.45 | $0.45 | 199,100 | — | — |
| 2024-06-07 | $0.45 | $0.45 | 131,800 | — | — |
| 2024-06-06 | $0.45 | $0.45 | 114,700 | — | — |
| 2024-06-05 | $0.45 | $0.45 | 170,000 | — | — |
| 2024-06-04 | $0.45 | $0.45 | 105,000 | — | — |
| 2024-06-03 | $0.47 | $0.46 | 223,300 | — | — |
| 2024-05-31 | $0.49 | $0.49 | 109,700 | — | — |
| 2024-05-30 | $0.47 | $0.47 | 99,900 | — | — |
| 2024-05-29 | $0.46 | $0.46 | 420,400 | — | — |
| 2024-05-28 | $0.48 | $0.48 | 764,500 | — | — |
| 2024-05-24 | $0.53 | $0.53 | 673,700 | — | — |
| 2024-05-23 | $0.55 | $0.55 | 693,900 | — | — |
| 2024-05-22 | $0.57 | $0.57 | 111,000 | — | — |
| 2024-05-21 | $0.60 | $0.60 | 188,100 | — | — |
| 2024-05-20 | $0.61 | $0.61 | 262,000 | — | — |
| 2024-05-17 | $0.64 | $0.64 | 328,600 | — | — |
| 2024-05-16 | $0.67 | $0.67 | 212,900 | — | — |
| 2024-05-15 | $0.68 | $0.68 | 852,100 | — | — |
| 2024-05-14 | $0.90 | $0.90 | 147,500 | — | — |
| 2024-05-13 | $0.87 | $0.87 | 224,400 | — | — |
| 2024-05-10 | $0.93 | $0.93 | 101,100 | — | — |
| 2024-05-09 | $0.95 | $0.95 | 101,100 | — | — |
| 2024-05-08 | $0.92 | $0.92 | 237,000 | — | — |
| 2024-05-07 | $0.88 | $0.88 | 233,200 | — | — |
| 2024-05-06 | $0.94 | $0.94 | 336,700 | — | — |
| 2024-05-03 | $1.07 | $1.07 | 323,200 | — | — |
| 2024-05-02 | $1.16 | $1.16 | 71,300 | — | — |
| 2024-05-01 | $1.12 | $1.12 | 31,500 | — | — |
| 2024-04-30 | $1.06 | $1.06 | 71,800 | — | — |
| 2024-04-29 | $1.09 | $1.09 | 145,700 | — | — |
| 2024-04-26 | $1.15 | $1.15 | 79,200 | — | — |
| 2024-04-25 | $1.18 | $1.18 | 58,400 | — | — |
| 2024-04-24 | $1.20 | $1.20 | 36,300 | — | — |
| 2024-04-23 | $1.18 | $1.18 | 61,400 | — | — |
| 2024-04-22 | $1.13 | $1.13 | 111,700 | — | — |
| 2024-04-19 | $1.19 | $1.19 | 38,400 | — | — |
| 2024-04-18 | $1.23 | $1.23 | 37,800 | — | — |
| 2024-04-17 | $1.17 | $1.17 | 62,800 | — | — |
| 2024-04-16 | $1.16 | $1.16 | 60,100 | — | — |
| 2024-04-15 | $1.19 | $1.19 | 158,000 | — | — |
| 2024-04-12 | $1.28 | $1.28 | 123,800 | — | — |
| 2024-04-11 | $1.38 | $1.38 | 85,600 | — | — |
| 2024-04-10 | $1.41 | $1.41 | 159,200 | — | — |
| 2024-04-09 | $1.54 | $1.54 | 75,400 | — | — |
| 2024-04-08 | $1.59 | $1.59 | 78,300 | — | — |
| 2024-04-05 | $1.50 | $1.50 | 77,100 | — | — |
| 2024-04-04 | $1.50 | $1.50 | 95,700 | — | — |
| 2024-04-03 | $1.49 | $1.49 | 139,000 | — | — |
| 2024-04-02 | $1.54 | $1.54 | 79,800 | — | — |
| 2024-04-01 | $1.56 | $1.56 | 91,000 | — | — |
| 2024-03-28 | $1.58 | $1.58 | 289,500 | — | — |
| 2024-03-27 | $1.84 | $1.84 | 218,500 | — | — |
| 2024-03-26 | $1.69 | $1.69 | 155,100 | — | — |
| 2024-03-25 | $1.56 | $1.56 | 250,000 | — | — |
| 2024-03-22 | $1.37 | $1.37 | 205,200 | — | — |
| 2024-03-21 | $1.36 | $1.36 | 147,000 | — | — |
| 2024-03-20 | $1.41 | $1.41 | 218,600 | — | — |
| 2024-03-19 | $1.48 | $1.48 | 171,700 | — | — |
| 2024-03-18 | $1.62 | $1.62 | 100,400 | — | — |
| 2024-03-15 | $1.68 | $1.68 | 175,000 | — | — |
| 2024-03-14 | $1.88 | $1.88 | 147,900 | — | — |
| 2024-03-13 | $1.78 | $1.78 | 123,100 | — | — |
| 2024-03-12 | $1.77 | $1.77 | 176,900 | — | — |
| 2024-03-11 | $1.65 | $1.65 | 42,200 | — | — |
| 2024-03-08 | $1.68 | $1.68 | 90,000 | — | — |
| 2024-03-07 | $1.71 | $1.71 | 117,600 | — | — |
| 2024-03-06 | $1.63 | $1.63 | 169,900 | — | — |
| 2024-03-05 | $1.65 | $1.65 | 126,700 | — | — |
| 2024-03-04 | $1.68 | $1.68 | 125,000 | — | — |
| 2024-03-01 | $1.71 | $1.71 | 330,900 | — | — |
| 2024-02-29 | $1.88 | $1.88 | 55,400 | — | — |
| 2024-02-28 | $1.85 | $1.85 | 55,300 | — | — |
| 2024-02-27 | $1.91 | $1.91 | 101,300 | — | — |
| 2024-02-26 | $1.89 | $1.89 | 60,900 | — | — |
| 2024-02-23 | $1.84 | $1.84 | 28,700 | — | — |
| 2024-02-22 | $1.88 | $1.88 | 125,500 | — | — |
| 2024-02-21 | $1.84 | $1.84 | 61,000 | — | — |
| 2024-02-20 | $1.89 | $1.89 | 47,400 | — | — |
| 2024-02-16 | $1.95 | $1.95 | 68,300 | — | — |
| 2024-02-15 | $1.79 | $1.79 | 98,000 | — | — |
| 2024-02-14 | $1.90 | $1.90 | 122,500 | — | — |
| 2024-02-13 | $1.97 | $1.97 | 227,200 | — | — |
| 2024-02-12 | $1.99 | $1.99 | 46,400 | — | — |
| 2024-02-09 | $2.07 | $2.07 | 67,500 | — | — |
| 2024-02-08 | $1.97 | $1.97 | 80,700 | — | — |
| 2024-02-07 | $1.95 | $1.95 | 134,100 | — | — |
| 2024-02-06 | $2.16 | $2.16 | 31,500 | — | — |
| 2024-02-05 | $2.16 | $2.16 | 79,100 | — | — |
| 2024-02-02 | $2.14 | $2.14 | 83,400 | — | — |
| 2024-02-01 | $2.12 | $2.12 | 111,300 | — | — |
| 2024-01-31 | $2.05 | $2.05 | 49,000 | — | — |
| 2024-01-30 | $2.17 | $2.17 | 44,200 | — | — |
| 2024-01-29 | $2.17 | $2.17 | 81,400 | — | — |
| 2024-01-26 | $2.13 | $2.13 | 74,400 | — | — |
| 2024-01-25 | $2.08 | $2.08 | 122,100 | — | — |
| 2024-01-24 | $2.17 | $2.17 | 258,400 | — | — |
| 2024-01-23 | $2.11 | $2.11 | 56,000 | — | — |
| 2024-01-22 | $2.09 | $2.09 | 109,800 | — | — |
| 2024-01-19 | $2.14 | $2.14 | 78,600 | — | — |
| 2024-01-18 | $2.14 | $2.14 | 122,600 | — | — |
| 2024-01-17 | $1.91 | $1.91 | 68,000 | — | — |
| 2024-01-16 | $2.04 | $2.04 | 163,300 | — | — |
| 2024-01-12 | $2.07 | $2.07 | 113,600 | — | — |
| 2024-01-11 | $2.20 | $2.20 | 155,600 | — | — |
| 2024-01-10 | $2.08 | $2.08 | 104,100 | — | — |
| 2024-01-09 | $2.01 | $2.01 | 170,700 | — | — |
| 2024-01-08 | $1.91 | $1.91 | 379,200 | — | — |
| 2024-01-05 | $1.99 | $1.99 | 237,000 | — | — |
| 2024-01-04 | $2.17 | $2.17 | 187,600 | — | — |
| 2024-01-03 | $2.17 | $2.17 | 182,500 | — | — |
| 2024-01-02 | $2.30 | $2.30 | 462,300 | — | — |