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
- 2018-11-20 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 | $0.70 | $0.70 | 319,800 | — | — |
| 2024-12-30 | $0.75 | $0.75 | 379,100 | — | — |
| 2024-12-27 | $0.67 | $0.67 | 795,600 | — | — |
| 2024-12-26 | $0.70 | $0.70 | 301,800 | — | — |
| 2024-12-24 | $0.69 | $0.69 | 149,400 | — | — |
| 2024-12-23 | $0.68 | $0.68 | 754,600 | — | — |
| 2024-12-20 | $0.78 | $0.78 | 568,100 | — | — |
| 2024-12-19 | $0.83 | $0.83 | 821,700 | — | — |
| 2024-12-18 | $0.99 | $0.99 | 568,100 | — | — |
| 2024-12-17 | $0.99 | $0.99 | 924,700 | — | — |
| 2024-12-16 | $0.93 | $0.93 | 379,600 | — | — |
| 2024-12-13 | $0.94 | $0.94 | 67,100 | — | — |
| 2024-12-12 | $0.94 | $0.94 | 218,100 | — | — |
| 2024-12-11 | $0.95 | $0.95 | 212,400 | — | — |
| 2024-12-10 | $0.98 | $0.98 | 188,400 | — | — |
| 2024-12-09 | $1.01 | $1.01 | 406,300 | — | — |
| 2024-12-06 | $1.01 | $1.01 | 268,700 | — | — |
| 2024-12-05 | $1.02 | $1.02 | 374,800 | — | — |
| 2024-12-04 | $1.02 | $1.02 | 1,390,300 | — | — |
| 2024-12-03 | $0.91 | $0.91 | 61,600 | — | — |
| 2024-12-02 | $0.95 | $0.95 | 91,900 | — | — |
| 2024-11-29 | $0.95 | $0.95 | 28,800 | — | — |
| 2024-11-27 | $0.92 | $0.92 | 91,500 | — | — |
| 2024-11-26 | $0.95 | $0.95 | 52,100 | — | — |
| 2024-11-25 | $0.96 | $0.96 | 141,600 | — | — |
| 2024-11-22 | $0.95 | $0.95 | 101,300 | — | — |
| 2024-11-21 | $0.97 | $0.97 | 108,600 | — | — |
| 2024-11-20 | $1.00 | $1.00 | 90,800 | — | — |
| 2024-11-19 | $0.98 | $0.98 | 167,900 | — | — |
| 2024-11-18 | $1.03 | $1.03 | 1,162,400 | — | — |
| 2024-11-15 | $0.89 | $0.89 | 104,400 | — | — |
| 2024-11-14 | $0.92 | $0.92 | 117,800 | — | — |
| 2024-11-13 | $0.91 | $0.91 | 371,100 | — | — |
| 2024-11-12 | $0.94 | $0.94 | 353,100 | — | — |
| 2024-11-11 | $0.95 | $0.95 | 515,600 | — | — |
| 2024-11-08 | $0.93 | $0.93 | 82,100 | — | — |
| 2024-11-07 | $0.91 | $0.91 | 229,100 | — | — |
| 2024-11-06 | $0.90 | $0.90 | 195,600 | — | — |
| 2024-11-05 | $0.90 | $0.90 | 155,000 | — | — |
| 2024-11-04 | $0.91 | $0.91 | 223,700 | — | — |
| 2024-11-01 | $0.94 | $0.94 | 264,200 | — | — |
| 2024-10-31 | $0.98 | $0.98 | 580,900 | — | — |
| 2024-10-30 | $1.18 | $1.18 | 3,051,500 | — | — |
| 2024-10-29 | $1.02 | $1.02 | 202,300 | — | — |
| 2024-10-28 | $0.99 | $0.99 | 92,700 | — | — |
| 2024-10-25 | $0.99 | $0.99 | 275,700 | — | — |
| 2024-10-24 | $1.09 | $1.09 | 364,800 | — | — |
| 2024-10-23 | $0.97 | $0.97 | 230,100 | — | — |
| 2024-10-22 | $0.87 | $0.87 | 104,300 | — | — |
| 2024-10-21 | $0.86 | $0.86 | 181,900 | — | — |
| 2024-10-18 | $0.88 | $0.88 | 127,000 | — | — |
| 2024-10-17 | $0.90 | $0.90 | 146,600 | — | — |
| 2024-10-16 | $0.88 | $0.88 | 128,000 | — | — |
| 2024-10-15 | $0.92 | $0.92 | 82,300 | — | — |
| 2024-10-14 | $0.93 | $0.93 | 25,600 | — | — |
| 2024-10-11 | $0.94 | $0.94 | 112,200 | — | — |
| 2024-10-10 | $0.92 | $0.92 | 46,300 | — | — |
| 2024-10-09 | $0.95 | $0.95 | 44,500 | — | — |
| 2024-10-08 | $0.94 | $0.94 | 94,100 | — | — |
| 2024-10-07 | $0.92 | $0.92 | 251,300 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 100,100 | — | — |
| 2024-10-03 | $0.98 | $0.98 | 204,800 | — | — |
| 2024-10-02 | $0.94 | $0.94 | 130,300 | — | — |
| 2024-10-01 | $0.93 | $0.93 | 134,800 | — | — |
| 2024-09-30 | $0.96 | $0.96 | 118,800 | — | — |
| 2024-09-27 | $1.01 | $1.01 | 139,200 | — | — |
| 2024-09-26 | $1.04 | $1.04 | 217,000 | — | — |
| 2024-09-25 | $0.94 | $0.94 | 74,900 | — | — |
| 2024-09-24 | $0.92 | $0.92 | 619,400 | — | — |
| 2024-09-23 | $1.02 | $1.02 | 99,300 | — | — |
| 2024-09-20 | $1.02 | $1.02 | 253,800 | — | — |
| 2024-09-19 | $1.11 | $1.11 | 308,300 | — | — |
| 2024-09-18 | $1.07 | $1.07 | 507,500 | — | — |
| 2024-09-17 | $0.85 | $0.85 | 236,400 | — | — |
| 2024-09-16 | $0.85 | $0.85 | 119,600 | — | — |
| 2024-09-13 | $0.92 | $0.92 | 39,600 | — | — |
| 2024-09-12 | $0.93 | $0.93 | 25,600 | — | — |
| 2024-09-11 | $0.88 | $0.88 | 59,700 | — | — |
| 2024-09-10 | $0.88 | $0.88 | 112,000 | — | — |
| 2024-09-09 | $0.87 | $0.87 | 72,700 | — | — |
| 2024-09-06 | $0.82 | $0.82 | 231,900 | — | — |
| 2024-09-05 | $0.86 | $0.86 | 184,800 | — | — |
| 2024-09-04 | $0.92 | $0.92 | 75,200 | — | — |
| 2024-09-03 | $0.94 | $0.94 | 148,200 | — | — |
| 2024-08-30 | $1.00 | $1.00 | 688,700 | — | — |
| 2024-08-29 | $1.08 | $1.08 | 148,600 | — | — |
| 2024-08-28 | $1.19 | $1.19 | 63,500 | — | — |
| 2024-08-27 | $1.24 | $1.24 | 54,100 | — | — |
| 2024-08-26 | $1.23 | $1.23 | 22,500 | — | — |
| 2024-08-23 | $1.22 | $1.22 | 162,000 | — | — |
| 2024-08-22 | $1.25 | $1.25 | 599,500 | — | — |
| 2024-08-21 | $1.26 | $1.26 | 249,800 | — | — |
| 2024-08-20 | $1.21 | $1.21 | 377,200 | — | — |
| 2024-08-19 | $1.14 | $1.14 | 171,900 | — | — |
| 2024-08-16 | $1.21 | $1.21 | 89,900 | — | — |
| 2024-08-15 | $1.18 | $1.18 | 220,900 | — | — |
| 2024-08-14 | $1.09 | $1.09 | 558,100 | — | — |
| 2024-08-13 | $1.36 | $1.36 | 680,800 | — | — |
| 2024-08-12 | $1.45 | $1.45 | 1,365,200 | — | — |
| 2024-08-09 | $1.35 | $1.35 | 408,900 | — | — |
| 2024-08-08 | $1.31 | $1.31 | 623,000 | — | — |
| 2024-08-07 | $1.40 | $1.40 | 1,317,500 | — | — |
| 2024-08-06 | $1.09 | $1.09 | 418,800 | — | — |
| 2024-08-05 | $1.02 | $1.02 | 180,300 | — | — |
| 2024-08-02 | $1.01 | $1.01 | 245,400 | — | — |
| 2024-08-01 | $1.04 | $1.04 | 74,900 | — | — |
| 2024-07-31 | $1.07 | $1.07 | 216,400 | — | — |
| 2024-07-30 | $1.02 | $1.02 | 167,600 | — | — |
| 2024-07-29 | $1.01 | $1.01 | 90,500 | — | — |
| 2024-07-26 | $0.99 | $0.99 | 170,100 | — | — |
| 2024-07-25 | $0.99 | $0.99 | 190,900 | — | — |
| 2024-07-24 | $1.00 | $1.00 | 1,080,800 | — | — |
| 2024-07-23 | $0.90 | $0.90 | 154,600 | — | — |
| 2024-07-22 | $0.90 | $0.90 | 263,300 | — | — |
| 2024-07-19 | $0.85 | $0.85 | 153,600 | — | — |
| 2024-07-18 | $0.85 | $0.85 | 178,800 | — | — |
| 2024-07-17 | $0.81 | $0.81 | 38,600 | — | — |
| 2024-07-16 | $0.81 | $0.81 | 31,800 | — | — |
| 2024-07-15 | $0.81 | $0.81 | 67,200 | — | — |
| 2024-07-12 | $0.81 | $0.81 | 124,800 | — | — |
| 2024-07-11 | $0.82 | $0.82 | 69,800 | — | — |
| 2024-07-10 | $0.84 | $0.84 | 70,200 | — | — |
| 2024-07-09 | $0.81 | $0.81 | 118,500 | — | — |
| 2024-07-08 | $0.82 | $0.82 | 145,600 | — | — |
| 2024-07-05 | $0.83 | $0.83 | 181,700 | — | — |
| 2024-07-03 | $0.83 | $0.83 | 110,100 | — | — |
| 2024-07-02 | $0.86 | $0.86 | 180,500 | — | — |
| 2024-07-01 | $0.89 | $0.89 | 50,200 | — | — |
| 2024-06-28 | $0.92 | $0.92 | 385,400 | — | — |
| 2024-06-27 | $0.88 | $0.88 | 225,600 | — | — |
| 2024-06-26 | $0.93 | $0.93 | 224,200 | — | — |
| 2024-06-25 | $0.97 | $0.97 | 413,600 | — | — |
| 2024-06-24 | $0.95 | $0.95 | 424,900 | — | — |
| 2024-06-21 | $0.80 | $0.80 | 133,000 | — | — |
| 2024-06-20 | $0.79 | $0.79 | 162,100 | — | — |
| 2024-06-18 | $0.72 | $0.72 | 67,500 | — | — |
| 2024-06-17 | $0.79 | $0.79 | 122,400 | — | — |
| 2024-06-14 | $0.74 | $0.74 | 87,400 | — | — |
| 2024-06-13 | $0.73 | $0.73 | 285,100 | — | — |
| 2024-06-12 | $0.82 | $0.82 | 316,500 | — | — |
| 2024-06-11 | $0.99 | $0.99 | 510,800 | — | — |
| 2024-06-10 | $1.00 | $1.00 | 455,300 | — | — |
| 2024-06-07 | $1.00 | $1.00 | 257,500 | — | — |
| 2024-06-06 | $1.00 | $1.00 | 614,000 | — | — |
| 2024-06-05 | $1.01 | $1.01 | 397,300 | — | — |
| 2024-06-04 | $1.00 | $1.00 | 207,400 | — | — |
| 2024-06-03 | $1.00 | $1.00 | 248,500 | — | — |
| 2024-05-31 | $1.00 | $1.00 | 516,600 | — | — |
| 2024-05-30 | $0.94 | $0.94 | 97,000 | — | — |
| 2024-05-29 | $0.94 | $0.94 | 137,900 | — | — |
| 2024-05-28 | $0.92 | $0.92 | 301,400 | — | — |
| 2024-05-24 | $0.81 | $0.81 | 84,300 | — | — |
| 2024-05-23 | $0.74 | $0.74 | 75,900 | — | — |
| 2024-05-22 | $0.81 | $0.81 | 108,700 | — | — |
| 2024-05-21 | $0.82 | $0.82 | 120,800 | — | — |
| 2024-05-20 | $0.77 | $0.77 | 188,800 | — | — |
| 2024-05-17 | $0.74 | $0.74 | 110,000 | — | — |
| 2024-05-16 | $0.68 | $0.68 | 157,100 | — | — |
| 2024-05-15 | $0.64 | $0.64 | 184,700 | — | — |
| 2024-05-14 | $0.56 | $0.56 | 129,400 | — | — |
| 2024-05-13 | $0.61 | $0.61 | 95,600 | — | — |
| 2024-05-10 | $0.62 | $0.62 | 158,400 | — | — |
| 2024-05-09 | $0.64 | $0.64 | 138,000 | — | — |
| 2024-05-08 | $0.67 | $0.67 | 56,300 | — | — |
| 2024-05-07 | $0.68 | $0.68 | 64,700 | — | — |
| 2024-05-06 | $0.70 | $0.70 | 164,100 | — | — |
| 2024-05-03 | $0.75 | $0.75 | 108,900 | — | — |
| 2024-05-02 | $0.71 | $0.71 | 72,400 | — | — |
| 2024-05-01 | $0.66 | $0.66 | 47,400 | — | — |
| 2024-04-30 | $0.66 | $0.66 | 199,800 | — | — |
| 2024-04-29 | $0.65 | $0.65 | 272,500 | — | — |
| 2024-04-26 | $0.78 | $0.78 | 252,800 | — | — |
| 2024-04-25 | $0.84 | $0.84 | 889,700 | — | — |
| 2024-04-24 | $0.79 | $0.79 | 335,900 | — | — |
| 2024-04-23 | $0.78 | $0.78 | 2,513,100 | — | — |
| 2024-04-22 | $0.75 | $0.75 | 550,100 | — | — |
| 2024-04-19 | $0.67 | $0.67 | 603,400 | — | — |
| 2024-04-18 | $0.64 | $0.64 | 1,556,600 | — | — |
| 2024-04-17 | $0.51 | $0.51 | 94,700 | — | — |
| 2024-04-16 | $0.55 | $0.55 | 160,500 | — | — |
| 2024-04-15 | $0.50 | $0.50 | 134,700 | — | — |
| 2024-04-12 | $0.44 | $0.44 | 54,000 | — | — |
| 2024-04-11 | $0.45 | $0.45 | 59,100 | — | — |
| 2024-04-10 | $0.44 | $0.44 | 35,200 | — | — |
| 2024-04-09 | $0.45 | $0.45 | 55,800 | — | — |
| 2024-04-08 | $0.43 | $0.43 | 56,100 | — | — |
| 2024-04-05 | $0.45 | $0.45 | 28,600 | — | — |
| 2024-04-04 | $0.45 | $0.45 | 17,800 | — | — |
| 2024-04-03 | $0.44 | $0.44 | 92,200 | — | — |
| 2024-04-02 | $0.45 | $0.45 | 22,900 | — | — |
| 2024-04-01 | $0.46 | $0.46 | 25,900 | — | — |
| 2024-03-28 | $0.45 | $0.45 | 33,100 | — | — |
| 2024-03-27 | $0.42 | $0.42 | 64,900 | — | — |
| 2024-03-26 | $0.43 | $0.43 | 73,900 | — | — |
| 2024-03-25 | $0.45 | $0.45 | 79,700 | — | — |
| 2024-03-22 | $0.47 | $0.47 | 19,400 | — | — |
| 2024-03-21 | $0.46 | $0.46 | 44,800 | — | — |
| 2024-03-20 | $0.48 | $0.48 | 15,900 | — | — |
| 2024-03-19 | $0.49 | $0.49 | 27,600 | — | — |
| 2024-03-18 | $0.52 | $0.52 | 116,700 | — | — |
| 2024-03-15 | $0.50 | $0.50 | 27,700 | — | — |
| 2024-03-14 | $0.51 | $0.51 | 64,100 | — | — |
| 2024-03-13 | $0.50 | $0.50 | 54,400 | — | — |
| 2024-03-12 | $0.49 | $0.49 | 39,700 | — | — |
| 2024-03-11 | $0.50 | $0.50 | 57,700 | — | — |
| 2024-03-08 | $0.49 | $0.49 | 80,800 | — | — |
| 2024-03-07 | $0.52 | $0.52 | 120,500 | — | — |
| 2024-03-06 | $0.48 | $0.48 | 163,700 | — | — |
| 2024-03-05 | $0.52 | $0.52 | 1,047,900 | — | — |
| 2024-03-04 | $0.47 | $0.47 | 148,500 | — | — |
| 2024-03-01 | $0.47 | $0.47 | 89,500 | — | — |
| 2024-02-29 | $0.48 | $0.48 | 27,500 | — | — |
| 2024-02-28 | $0.50 | $0.50 | 42,600 | — | — |
| 2024-02-27 | $0.49 | $0.49 | 80,000 | — | — |
| 2024-02-26 | $0.51 | $0.51 | 38,400 | — | — |
| 2024-02-23 | $0.50 | $0.50 | 22,100 | — | — |
| 2024-02-22 | $0.51 | $0.51 | 66,200 | — | — |
| 2024-02-21 | $0.53 | $0.53 | 30,000 | — | — |
| 2024-02-20 | $0.53 | $0.53 | 18,100 | — | — |
| 2024-02-16 | $0.52 | $0.52 | 11,500 | — | — |
| 2024-02-15 | $0.53 | $0.53 | 30,600 | — | — |
| 2024-02-14 | $0.54 | $0.54 | 42,400 | — | — |
| 2024-02-13 | $0.52 | $0.52 | 23,200 | — | — |
| 2024-02-12 | $0.53 | $0.53 | 27,900 | — | — |
| 2024-02-09 | $0.52 | $0.52 | 41,800 | — | — |
| 2024-02-08 | $0.52 | $0.52 | 52,200 | — | — |
| 2024-02-07 | $0.51 | $0.51 | 39,000 | — | — |
| 2024-02-06 | $0.52 | $0.52 | 33,300 | — | — |
| 2024-02-05 | $0.52 | $0.52 | 80,400 | — | — |
| 2024-02-02 | $0.53 | $0.53 | 23,900 | — | — |
| 2024-02-01 | $0.53 | $0.53 | 30,900 | — | — |
| 2024-01-31 | $0.53 | $0.53 | 41,600 | — | — |
| 2024-01-30 | $0.53 | $0.53 | 29,300 | — | — |
| 2024-01-29 | $0.55 | $0.55 | 28,600 | — | — |
| 2024-01-26 | $0.56 | $0.56 | 33,100 | — | — |
| 2024-01-25 | $0.57 | $0.57 | 13,400 | — | — |
| 2024-01-24 | $0.57 | $0.57 | 20,400 | — | — |
| 2024-01-23 | $0.59 | $0.59 | 28,800 | — | — |
| 2024-01-22 | $0.59 | $0.59 | 34,400 | — | — |
| 2024-01-19 | $0.58 | $0.58 | 61,200 | — | — |
| 2024-01-18 | $0.60 | $0.60 | 61,600 | — | — |
| 2024-01-17 | $0.59 | $0.59 | 68,300 | — | — |
| 2024-01-16 | $0.58 | $0.58 | 110,900 | — | — |
| 2024-01-12 | $0.57 | $0.57 | 46,600 | — | — |
| 2024-01-11 | $0.55 | $0.55 | 18,000 | — | — |
| 2024-01-10 | $0.56 | $0.56 | 40,200 | — | — |
| 2024-01-09 | $0.59 | $0.59 | 64,200 | — | — |
| 2024-01-08 | $0.57 | $0.57 | 80,100 | — | — |
| 2024-01-05 | $0.61 | $0.61 | 255,800 | — | — |
| 2024-01-04 | $0.60 | $0.60 | 36,700 | — | — |
| 2024-01-03 | $0.58 | $0.58 | 30,000 | — | — |
| 2024-01-02 | $0.57 | $0.57 | 18,600 | — | — |