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
- 2014-05-20 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 | $1.47 | $1.47 | 3,100 | — | — |
| 2024-12-30 | $1.45 | $1.45 | 4,200 | — | — |
| 2024-12-27 | $1.45 | $1.45 | 8,600 | — | — |
| 2024-12-26 | $1.49 | $1.49 | 6,500 | — | — |
| 2024-12-24 | $1.42 | $1.42 | 39,500 | — | — |
| 2024-12-23 | $1.55 | $1.55 | 65,500 | — | — |
| 2024-12-20 | $1.59 | $1.59 | 45,900 | — | — |
| 2024-12-19 | $1.59 | $1.59 | 28,300 | — | — |
| 2024-12-18 | $1.56 | $1.56 | 44,800 | — | — |
| 2024-12-17 | $1.74 | $1.74 | 33,800 | — | — |
| 2024-12-16 | $1.73 | $1.73 | 11,500 | — | — |
| 2024-12-13 | $1.72 | $1.72 | 19,300 | — | — |
| 2024-12-12 | $1.85 | $1.85 | 40,500 | — | — |
| 2024-12-11 | $1.90 | $1.90 | 40,000 | — | — |
| 2024-12-10 | $1.82 | $1.82 | 33,600 | — | — |
| 2024-12-09 | $1.76 | $1.76 | 153,300 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 96,000 | — | — |
| 2024-12-05 | $1.75 | $1.75 | 147,700 | — | — |
| 2024-12-04 | $1.40 | $1.40 | 237,000 | — | — |
| 2024-12-03 | $1.40 | $1.40 | 634,100 | — | — |
| 2024-12-02 | $1.12 | $1.12 | 76,400 | — | — |
| 2024-11-29 | $0.93 | $0.93 | 61,300 | — | — |
| 2024-11-27 | $0.90 | $0.90 | 81,900 | — | — |
| 2024-11-26 | $0.89 | $0.89 | 130,900 | — | — |
| 2024-11-25 | $0.90 | $0.90 | 53,800 | — | — |
| 2024-11-22 | $0.91 | $0.91 | 21,400 | — | — |
| 2024-11-21 | $0.86 | $0.86 | 27,000 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 71,500 | — | — |
| 2024-11-19 | $0.91 | $0.91 | 65,900 | — | — |
| 2024-11-18 | $0.90 | $0.90 | 8,000 | — | — |
| 2024-11-15 | $0.92 | $0.92 | 41,800 | — | — |
| 2024-11-14 | $0.91 | $0.91 | 30,300 | — | — |
| 2024-11-13 | $0.90 | $0.90 | 1,000 | — | — |
| 2024-11-12 | $0.87 | $0.87 | 0 | — | — |
| 2024-11-11 | $0.87 | $0.87 | 14,800 | — | — |
| 2024-11-08 | $0.95 | $0.95 | 1,000 | — | — |
| 2024-11-07 | $0.86 | $0.86 | 15,100 | — | — |
| 2024-11-06 | $0.85 | $0.85 | 1,300 | — | — |
| 2024-11-05 | $0.88 | $0.88 | 11,700 | — | — |
| 2024-11-04 | $0.85 | $0.85 | 4,900 | — | — |
| 2024-11-01 | $0.86 | $0.86 | 12,600 | — | — |
| 2024-10-31 | $0.85 | $0.85 | 4,000 | — | — |
| 2024-10-30 | $0.83 | $0.83 | 3,700 | — | — |
| 2024-10-29 | $0.85 | $0.85 | 13,700 | — | — |
| 2024-10-28 | $0.86 | $0.86 | 22,600 | — | — |
| 2024-10-25 | $0.92 | $0.92 | 2,600 | — | — |
| 2024-10-24 | $0.91 | $0.91 | 10,200 | — | — |
| 2024-10-23 | $0.89 | $0.89 | 10,900 | — | — |
| 2024-10-22 | $0.90 | $0.90 | 7,500 | — | — |
| 2024-10-21 | $0.90 | $0.90 | 52,700 | — | — |
| 2024-10-18 | $0.90 | $0.90 | 82,100 | — | — |
| 2024-10-17 | $0.90 | $0.90 | 3,700 | — | — |
| 2024-10-16 | $0.90 | $0.90 | 1,700 | — | — |
| 2024-10-15 | $0.91 | $0.91 | 296,100 | — | — |
| 2024-10-14 | $0.84 | $0.84 | 4,100 | — | — |
| 2024-10-11 | $0.85 | $0.85 | 25,700 | — | — |
| 2024-10-10 | $0.84 | $0.84 | 0 | — | — |
| 2024-10-09 | $0.84 | $0.84 | 0 | — | — |
| 2024-10-08 | $0.84 | $0.84 | 100 | — | — |
| 2024-10-07 | $0.85 | $0.85 | 400 | — | — |
| 2024-10-04 | $0.85 | $0.85 | 2,000 | — | — |
| 2024-10-03 | $0.85 | $0.85 | 1,100 | — | — |
| 2024-10-02 | $0.81 | $0.81 | 7,700 | — | — |
| 2024-10-01 | $0.81 | $0.81 | 9,200 | — | — |
| 2024-09-30 | $0.84 | $0.84 | 20,100 | — | — |
| 2024-09-27 | $0.82 | $0.82 | 14,300 | — | — |
| 2024-09-26 | $0.84 | $0.84 | 10,500 | — | — |
| 2024-09-25 | $0.82 | $0.82 | 9,800 | — | — |
| 2024-09-24 | $0.83 | $0.83 | 39,500 | — | — |
| 2024-09-23 | $0.85 | $0.85 | 24,500 | — | — |
| 2024-09-20 | $0.86 | $0.86 | 12,700 | — | — |
| 2024-09-19 | $0.89 | $0.89 | 9,900 | — | — |
| 2024-09-18 | $0.89 | $0.89 | 2,300 | — | — |
| 2024-09-17 | $0.89 | $0.89 | 4,800 | — | — |
| 2024-09-16 | $0.89 | $0.89 | 1,000 | — | — |
| 2024-09-13 | $0.89 | $0.89 | 12,300 | — | — |
| 2024-09-12 | $0.89 | $0.89 | 500 | — | — |
| 2024-09-11 | $0.85 | $0.85 | 9,100 | — | — |
| 2024-09-10 | $0.89 | $0.89 | 2,000 | — | — |
| 2024-09-09 | $0.86 | $0.86 | 2,900 | — | — |
| 2024-09-06 | $0.90 | $0.90 | 14,500 | — | — |
| 2024-09-05 | $0.90 | $0.90 | 61,400 | — | — |
| 2024-09-04 | $0.97 | $0.97 | 100 | — | — |
| 2024-09-03 | $0.98 | $0.98 | 14,800 | — | — |
| 2024-08-30 | $1.05 | $1.05 | 5,800 | — | — |
| 2024-08-29 | $1.04 | $1.04 | 800 | — | — |
| 2024-08-28 | $1.04 | $1.04 | 3,900 | — | — |
| 2024-08-27 | $1.05 | $1.05 | 7,100 | — | — |
| 2024-08-26 | $1.08 | $1.08 | 22,900 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 72,800 | — | — |
| 2024-08-22 | $1.07 | $1.07 | 40,800 | — | — |
| 2024-08-21 | $1.06 | $1.06 | 23,800 | — | — |
| 2024-08-20 | $0.92 | $0.92 | 9,900 | — | — |
| 2024-08-19 | $0.89 | $0.89 | 42,700 | — | — |
| 2024-08-16 | $0.82 | $0.82 | 5,500 | — | — |
| 2024-08-15 | $0.80 | $0.80 | 4,000 | — | — |
| 2024-08-14 | $0.77 | $0.77 | 7,900 | — | — |
| 2024-08-13 | $0.86 | $0.86 | 4,500 | — | — |
| 2024-08-12 | $0.86 | $0.86 | 4,500 | — | — |
| 2024-08-09 | $0.84 | $0.84 | 142,300 | — | — |
| 2024-08-08 | $0.80 | $0.80 | 122,400 | — | — |
| 2024-08-07 | $0.69 | $0.69 | 1,000 | — | — |
| 2024-08-06 | $0.69 | $0.69 | 23,400 | — | — |
| 2024-08-05 | $0.69 | $0.69 | 7,700 | — | — |
| 2024-08-02 | $0.70 | $0.70 | 23,700 | — | — |
| 2024-08-01 | $0.71 | $0.71 | 3,100 | — | — |
| 2024-07-31 | $0.71 | $0.71 | 1,800 | — | — |
| 2024-07-30 | $0.72 | $0.72 | 14,500 | — | — |
| 2024-07-29 | $0.72 | $0.72 | 1,400 | — | — |
| 2024-07-26 | $0.71 | $0.71 | 5,000 | — | — |
| 2024-07-25 | $0.71 | $0.71 | 5,900 | — | — |
| 2024-07-24 | $0.71 | $0.71 | 1,500 | — | — |
| 2024-07-23 | $0.70 | $0.70 | 4,100 | — | — |
| 2024-07-22 | $0.73 | $0.73 | 1,800 | — | — |
| 2024-07-19 | $0.75 | $0.75 | 0 | — | — |
| 2024-07-18 | $0.75 | $0.75 | 20,500 | — | — |
| 2024-07-17 | $0.70 | $0.70 | 52,600 | — | — |
| 2024-07-16 | $0.79 | $0.79 | 52,100 | — | — |
| 2024-07-15 | $0.76 | $0.76 | 40,600 | — | — |
| 2024-07-12 | $0.66 | $0.66 | 17,700 | — | — |
| 2024-07-11 | $0.73 | $0.73 | 0 | — | — |
| 2024-07-10 | $0.73 | $0.73 | 108,000 | — | — |
| 2024-07-09 | $0.69 | $0.69 | 8,000 | — | — |
| 2024-07-08 | $0.74 | $0.74 | 0 | — | — |
| 2024-07-05 | $0.74 | $0.74 | 300 | — | — |
| 2024-07-03 | $0.72 | $0.72 | 1,000 | — | — |
| 2024-07-02 | $0.70 | $0.70 | 1,000 | — | — |
| 2024-07-01 | $0.69 | $0.69 | 11,500 | — | — |
| 2024-06-28 | $0.76 | $0.76 | 19,900 | — | — |
| 2024-06-27 | $0.69 | $0.69 | 1,600 | — | — |
| 2024-06-26 | $0.69 | $0.69 | 10,000 | — | — |
| 2024-06-25 | $0.73 | $0.73 | 4,700 | — | — |
| 2024-06-24 | $0.73 | $0.73 | 19,400 | — | — |
| 2024-06-21 | $0.71 | $0.71 | 800 | — | — |
| 2024-06-20 | $0.73 | $0.73 | 100 | — | — |
| 2024-06-18 | $0.73 | $0.73 | 1,000 | — | — |
| 2024-06-17 | $0.72 | $0.72 | 24,200 | — | — |
| 2024-06-14 | $0.74 | $0.74 | 300 | — | — |
| 2024-06-13 | $0.72 | $0.72 | 1,000 | — | — |
| 2024-06-12 | $0.72 | $0.72 | 10,000 | — | — |
| 2024-06-11 | $0.74 | $0.74 | 0 | — | — |
| 2024-06-10 | $0.74 | $0.74 | 1,800 | — | — |
| 2024-06-07 | $0.77 | $0.77 | 16,500 | — | — |
| 2024-06-06 | $0.77 | $0.77 | 600 | — | — |
| 2024-06-05 | $0.73 | $0.73 | 2,200 | — | — |
| 2024-06-04 | $0.73 | $0.73 | 1,500 | — | — |
| 2024-06-03 | $0.76 | $0.76 | 23,600 | — | — |
| 2024-05-31 | $0.75 | $0.75 | 4,400 | — | — |
| 2024-05-30 | $0.80 | $0.80 | 400 | — | — |
| 2024-05-29 | $0.75 | $0.75 | 13,300 | — | — |
| 2024-05-28 | $0.75 | $0.75 | 4,900 | — | — |
| 2024-05-24 | $0.80 | $0.80 | 11,700 | — | — |
| 2024-05-23 | $0.77 | $0.77 | 2,100 | — | — |
| 2024-05-22 | $0.76 | $0.76 | 5,400 | — | — |
| 2024-05-21 | $0.79 | $0.79 | 18,700 | — | — |
| 2024-05-20 | $0.80 | $0.80 | 2,600 | — | — |
| 2024-05-17 | $0.79 | $0.79 | 900 | — | — |
| 2024-05-16 | $0.77 | $0.77 | 5,600 | — | — |
| 2024-05-15 | $0.74 | $0.74 | 10,500 | — | — |
| 2024-05-14 | $0.70 | $0.70 | 1,600 | — | — |
| 2024-05-13 | $0.69 | $0.69 | 10,300 | — | — |
| 2024-05-10 | $0.69 | $0.69 | 21,300 | — | — |
| 2024-05-09 | $0.70 | $0.70 | 3,800 | — | — |
| 2024-05-08 | $0.70 | $0.70 | 1,000 | — | — |
| 2024-05-07 | $0.68 | $0.68 | 48,300 | — | — |
| 2024-05-06 | $0.81 | $0.81 | 5,500 | — | — |
| 2024-05-03 | $0.81 | $0.81 | 0 | — | — |
| 2024-05-02 | $0.81 | $0.81 | 800 | — | — |
| 2024-05-01 | $0.75 | $0.75 | 35,300 | — | — |
| 2024-04-30 | $0.79 | $0.79 | 18,700 | — | — |
| 2024-04-29 | $0.72 | $0.72 | 12,000 | — | — |
| 2024-04-26 | $0.80 | $0.80 | 4,100 | — | — |
| 2024-04-25 | $0.73 | $0.73 | 14,700 | — | — |
| 2024-04-24 | $0.68 | $0.68 | 20,400 | — | — |
| 2024-04-23 | $0.69 | $0.69 | 6,600 | — | — |
| 2024-04-22 | $0.69 | $0.69 | 2,300 | — | — |
| 2024-04-19 | $0.63 | $0.63 | 56,100 | — | — |
| 2024-04-18 | $0.68 | $0.68 | 2,400 | — | — |
| 2024-04-17 | $0.66 | $0.66 | 200 | — | — |
| 2024-04-16 | $0.68 | $0.68 | 13,200 | — | — |
| 2024-04-15 | $0.67 | $0.67 | 16,300 | — | — |
| 2024-04-12 | $0.70 | $0.70 | 4,000 | — | — |
| 2024-04-11 | $0.70 | $0.70 | 2,200 | — | — |
| 2024-04-10 | $0.70 | $0.70 | 1,400 | — | — |
| 2024-04-09 | $0.70 | $0.70 | 11,200 | — | — |
| 2024-04-08 | $0.75 | $0.75 | 3,800 | — | — |
| 2024-04-05 | $0.69 | $0.69 | 2,300 | — | — |
| 2024-04-04 | $0.68 | $0.68 | 300 | — | — |
| 2024-04-03 | $0.70 | $0.70 | 0 | — | — |
| 2024-04-02 | $0.70 | $0.70 | 3,000 | — | — |
| 2024-04-01 | $0.70 | $0.70 | 6,100 | — | — |
| 2024-03-28 | $0.70 | $0.70 | 2,400 | — | — |
| 2024-03-27 | $0.72 | $0.72 | 2,500 | — | — |
| 2024-03-26 | $0.70 | $0.70 | 1,500 | — | — |
| 2024-03-25 | $0.66 | $0.66 | 3,900 | — | — |
| 2024-03-22 | $0.70 | $0.70 | 2,200 | — | — |
| 2024-03-21 | $0.75 | $0.75 | 4,000 | — | — |
| 2024-03-20 | $0.76 | $0.76 | 2,800 | — | — |
| 2024-03-19 | $0.70 | $0.70 | 2,000 | — | — |
| 2024-03-18 | $0.72 | $0.72 | 7,400 | — | — |
| 2024-03-15 | $0.70 | $0.70 | 3,900 | — | — |
| 2024-03-14 | $0.70 | $0.70 | 4,400 | — | — |
| 2024-03-13 | $0.70 | $0.70 | 13,800 | — | — |
| 2024-03-12 | $0.65 | $0.65 | 4,300 | — | — |
| 2024-03-11 | $0.65 | $0.65 | 4,600 | — | — |
| 2024-03-08 | $0.70 | $0.70 | 14,500 | — | — |
| 2024-03-07 | $0.72 | $0.72 | 0 | — | — |
| 2024-03-06 | $0.72 | $0.72 | 16,800 | — | — |
| 2024-03-05 | $0.70 | $0.70 | 2,000 | — | — |
| 2024-03-04 | $0.67 | $0.67 | 0 | — | — |
| 2024-03-01 | $0.67 | $0.67 | 200 | — | — |
| 2024-02-29 | $0.65 | $0.65 | 1,400 | — | — |
| 2024-02-28 | $0.72 | $0.72 | 23,500 | — | — |
| 2024-02-27 | $0.72 | $0.72 | 0 | — | — |
| 2024-02-26 | $0.72 | $0.72 | 6,500 | — | — |
| 2024-02-23 | $0.65 | $0.65 | 31,700 | — | — |
| 2024-02-22 | $0.76 | $0.76 | 10,300 | — | — |
| 2024-02-21 | $0.68 | $0.68 | 6,600 | — | — |
| 2024-02-20 | $0.64 | $0.64 | 3,500 | — | — |
| 2024-02-16 | $0.64 | $0.64 | 65,700 | — | — |
| 2024-02-15 | $0.69 | $0.69 | 11,300 | — | — |
| 2024-02-14 | $0.70 | $0.70 | 11,600 | — | — |
| 2024-02-13 | $0.63 | $0.63 | 0 | — | — |
| 2024-02-12 | $0.63 | $0.63 | 0 | — | — |
| 2024-02-09 | $0.63 | $0.63 | 34,100 | — | — |
| 2024-02-08 | $0.70 | $0.70 | 16,100 | — | — |
| 2024-02-07 | $0.79 | $0.79 | 6,800 | — | — |
| 2024-02-06 | $0.70 | $0.70 | 11,800 | — | — |
| 2024-02-05 | $0.73 | $0.73 | 0 | — | — |
| 2024-02-02 | $0.73 | $0.73 | 0 | — | — |
| 2024-02-01 | $0.73 | $0.73 | 700 | — | — |
| 2024-01-31 | $0.73 | $0.73 | 5,800 | — | — |
| 2024-01-30 | $0.73 | $0.73 | 800 | — | — |
| 2024-01-29 | $0.73 | $0.73 | 9,800 | — | — |
| 2024-01-26 | $0.80 | $0.80 | 100 | — | — |
| 2024-01-25 | $0.80 | $0.80 | 800 | — | — |
| 2024-01-24 | $0.79 | $0.79 | 15,000 | — | — |
| 2024-01-23 | $0.72 | $0.72 | 141,100 | — | — |
| 2024-01-22 | $0.77 | $0.77 | 10,400 | — | — |
| 2024-01-19 | $0.77 | $0.77 | 10,000 | — | — |
| 2024-01-18 | $0.78 | $0.78 | 18,300 | — | — |
| 2024-01-17 | $0.80 | $0.80 | 9,400 | — | — |
| 2024-01-16 | $0.80 | $0.80 | 401,600 | — | — |
| 2024-01-12 | $0.75 | $0.75 | 0 | — | — |
| 2024-01-11 | $0.75 | $0.75 | 100 | — | — |
| 2024-01-10 | $0.75 | $0.75 | 0 | — | — |
| 2024-01-09 | $0.75 | $0.75 | 6,400 | — | — |
| 2024-01-08 | $0.83 | $0.83 | 300 | — | — |
| 2024-01-05 | $0.76 | $0.76 | 4,600 | — | — |
| 2024-01-04 | $0.78 | $0.78 | 0 | — | — |
| 2024-01-03 | $0.78 | $0.78 | 0 | — | — |
| 2024-01-02 | $0.78 | $0.78 | 5,300 | — | — |