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
- 2012-04-25 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 | $1.16 | $1.16 | 110,100 | — | — |
| 2024-12-30 | $1.14 | $1.14 | 207,300 | — | — |
| 2024-12-27 | $1.12 | $1.12 | 316,500 | — | — |
| 2024-12-26 | $1.19 | $1.19 | 558,000 | — | — |
| 2024-12-24 | $1.11 | $1.11 | 47,000 | — | — |
| 2024-12-23 | $1.10 | $1.10 | 113,900 | — | — |
| 2024-12-20 | $1.10 | $1.10 | 200,500 | — | — |
| 2024-12-19 | $1.08 | $1.08 | 197,200 | — | — |
| 2024-12-18 | $1.10 | $1.10 | 264,800 | — | — |
| 2024-12-17 | $1.08 | $1.08 | 290,700 | — | — |
| 2024-12-16 | $1.14 | $1.14 | 151,600 | — | — |
| 2024-12-13 | $1.13 | $1.13 | 141,400 | — | — |
| 2024-12-12 | $1.13 | $1.13 | 436,300 | — | — |
| 2024-12-11 | $1.20 | $1.20 | 1,373,900 | — | — |
| 2024-12-10 | $1.04 | $1.04 | 634,800 | — | — |
| 2024-12-09 | $1.03 | $1.03 | 347,000 | — | — |
| 2024-12-06 | $1.08 | $1.08 | 453,100 | — | — |
| 2024-12-05 | $1.02 | $1.02 | 493,000 | — | — |
| 2024-12-04 | $1.14 | $1.14 | 308,200 | — | — |
| 2024-12-03 | $1.07 | $1.07 | 534,100 | — | — |
| 2024-12-02 | $1.11 | $1.11 | 565,200 | — | — |
| 2024-11-29 | $1.23 | $1.23 | 102,300 | — | — |
| 2024-11-27 | $1.21 | $1.21 | 180,500 | — | — |
| 2024-11-26 | $1.25 | $1.25 | 314,000 | — | — |
| 2024-11-25 | $1.32 | $1.32 | 248,300 | — | — |
| 2024-11-22 | $1.33 | $1.33 | 579,300 | — | — |
| 2024-11-21 | $1.35 | $1.35 | 601,700 | — | — |
| 2024-11-20 | $1.14 | $1.14 | 337,700 | — | — |
| 2024-11-19 | $1.27 | $1.27 | 972,000 | — | — |
| 2024-11-18 | $1.21 | $1.21 | 872,400 | — | — |
| 2024-11-15 | $1.28 | $1.28 | 4,505,100 | — | — |
| 2024-11-14 | $0.94 | $0.94 | 555,700 | — | — |
| 2024-11-13 | $1.01 | $1.01 | 381,300 | — | — |
| 2024-11-12 | $1.02 | $1.02 | 569,600 | — | — |
| 2024-11-11 | $1.04 | $1.04 | 739,900 | — | — |
| 2024-11-08 | $1.01 | $1.01 | 1,656,800 | — | — |
| 2024-11-07 | $1.02 | $1.02 | 3,487,600 | — | — |
| 2024-11-06 | $1.02 | $1.02 | 83,395,300 | — | — |
| 2024-11-05 | $0.57 | $0.57 | 171,200 | — | — |
| 2024-11-04 | $0.57 | $0.57 | 387,900 | — | — |
| 2024-11-01 | $0.64 | $0.64 | 122,800 | — | — |
| 2024-10-31 | $0.63 | $0.63 | 148,000 | — | — |
| 2024-10-30 | $0.66 | $0.66 | 187,200 | — | — |
| 2024-10-29 | $0.66 | $0.66 | 218,200 | — | — |
| 2024-10-28 | $0.68 | $0.68 | 267,700 | — | — |
| 2024-10-25 | $0.65 | $0.65 | 385,200 | — | — |
| 2024-10-24 | $0.60 | $0.60 | 204,800 | — | — |
| 2024-10-23 | $0.63 | $0.63 | 194,500 | — | — |
| 2024-10-22 | $0.62 | $0.62 | 187,600 | — | — |
| 2024-10-21 | $0.62 | $0.62 | 308,200 | — | — |
| 2024-10-18 | $0.60 | $0.60 | 371,400 | — | — |
| 2024-10-17 | $0.57 | $0.57 | 625,600 | — | — |
| 2024-10-16 | $0.53 | $0.53 | 217,200 | — | — |
| 2024-10-15 | $0.51 | $0.51 | 90,500 | — | — |
| 2024-10-14 | $0.52 | $0.52 | 30,300 | — | — |
| 2024-10-11 | $0.50 | $0.50 | 100,900 | — | — |
| 2024-10-10 | $0.50 | $0.50 | 19,000 | — | — |
| 2024-10-09 | $0.50 | $0.50 | 62,900 | — | — |
| 2024-10-08 | $0.49 | $0.49 | 37,800 | — | — |
| 2024-10-07 | $0.49 | $0.49 | 71,800 | — | — |
| 2024-10-04 | $0.48 | $0.48 | 23,100 | — | — |
| 2024-10-03 | $0.48 | $0.48 | 54,000 | — | — |
| 2024-10-02 | $0.48 | $0.48 | 64,900 | — | — |
| 2024-10-01 | $0.49 | $0.49 | 33,700 | — | — |
| 2024-09-30 | $0.48 | $0.48 | 76,800 | — | — |
| 2024-09-27 | $0.49 | $0.49 | 86,000 | — | — |
| 2024-09-26 | $0.50 | $0.50 | 184,600 | — | — |
| 2024-09-25 | $0.50 | $0.50 | 41,400 | — | — |
| 2024-09-24 | $0.49 | $0.49 | 303,300 | — | — |
| 2024-09-23 | $0.49 | $0.49 | 83,300 | — | — |
| 2024-09-20 | $0.49 | $0.49 | 59,600 | — | — |
| 2024-09-19 | $0.50 | $0.50 | 108,900 | — | — |
| 2024-09-18 | $0.50 | $0.50 | 80,400 | — | — |
| 2024-09-17 | $0.51 | $0.51 | 43,100 | — | — |
| 2024-09-16 | $0.51 | $0.51 | 54,300 | — | — |
| 2024-09-13 | $0.49 | $0.49 | 91,700 | — | — |
| 2024-09-12 | $0.50 | $0.50 | 51,300 | — | — |
| 2024-09-11 | $0.50 | $0.50 | 239,500 | — | — |
| 2024-09-10 | $0.52 | $0.52 | 145,600 | — | — |
| 2024-09-09 | $0.52 | $0.52 | 44,800 | — | — |
| 2024-09-06 | $0.52 | $0.52 | 131,800 | — | — |
| 2024-09-05 | $0.53 | $0.53 | 134,300 | — | — |
| 2024-09-04 | $0.52 | $0.52 | 387,000 | — | — |
| 2024-09-03 | $0.52 | $0.52 | 230,600 | — | — |
| 2024-08-30 | $0.54 | $0.54 | 46,300 | — | — |
| 2024-08-29 | $0.53 | $0.53 | 46,000 | — | — |
| 2024-08-28 | $0.53 | $0.53 | 48,700 | — | — |
| 2024-08-27 | $0.53 | $0.53 | 101,600 | — | — |
| 2024-08-26 | $0.53 | $0.53 | 137,300 | — | — |
| 2024-08-23 | $0.53 | $0.53 | 67,200 | — | — |
| 2024-08-22 | $0.54 | $0.54 | 104,400 | — | — |
| 2024-08-21 | $0.54 | $0.54 | 53,700 | — | — |
| 2024-08-20 | $0.54 | $0.54 | 41,700 | — | — |
| 2024-08-19 | $0.53 | $0.53 | 77,800 | — | — |
| 2024-08-16 | $0.53 | $0.53 | 409,100 | — | — |
| 2024-08-15 | $0.54 | $0.54 | 211,300 | — | — |
| 2024-08-14 | $0.51 | $0.51 | 562,300 | — | — |
| 2024-08-13 | $0.50 | $0.50 | 444,900 | — | — |
| 2024-08-12 | $0.55 | $0.55 | 149,300 | — | — |
| 2024-08-09 | $0.57 | $0.57 | 29,000 | — | — |
| 2024-08-08 | $0.57 | $0.57 | 48,600 | — | — |
| 2024-08-07 | $0.58 | $0.58 | 118,100 | — | — |
| 2024-08-06 | $0.59 | $0.59 | 52,600 | — | — |
| 2024-08-05 | $0.59 | $0.59 | 111,300 | — | — |
| 2024-08-02 | $0.62 | $0.62 | 225,900 | — | — |
| 2024-08-01 | $0.65 | $0.65 | 616,900 | — | — |
| 2024-07-31 | $0.68 | $0.68 | 572,800 | — | — |
| 2024-07-30 | $0.69 | $0.69 | 264,400 | — | — |
| 2024-07-29 | $0.70 | $0.70 | 280,900 | — | — |
| 2024-07-26 | $0.68 | $0.68 | 206,100 | — | — |
| 2024-07-25 | $0.68 | $0.68 | 901,300 | — | — |
| 2024-07-24 | $0.64 | $0.64 | 989,500 | — | — |
| 2024-07-23 | $0.64 | $0.64 | 1,693,900 | — | — |
| 2024-07-22 | $0.66 | $0.66 | 404,600 | — | — |
| 2024-07-19 | $0.68 | $0.68 | 577,300 | — | — |
| 2024-07-18 | $0.68 | $0.68 | 354,600 | — | — |
| 2024-07-17 | $0.64 | $0.64 | 212,800 | — | — |
| 2024-07-16 | $0.67 | $0.67 | 959,200 | — | — |
| 2024-07-15 | $0.58 | $0.58 | 694,300 | — | — |
| 2024-07-12 | $0.55 | $0.55 | 170,000 | — | — |
| 2024-07-11 | $0.52 | $0.52 | 221,700 | — | — |
| 2024-07-10 | $0.52 | $0.52 | 39,200 | — | — |
| 2024-07-09 | $0.52 | $0.52 | 99,700 | — | — |
| 2024-07-08 | $0.51 | $0.51 | 80,400 | — | — |
| 2024-07-05 | $0.49 | $0.49 | 155,800 | — | — |
| 2024-07-03 | $0.51 | $0.51 | 30,900 | — | — |
| 2024-07-02 | $0.50 | $0.50 | 117,500 | — | — |
| 2024-07-01 | $0.51 | $0.51 | 128,200 | — | — |
| 2024-06-28 | $0.51 | $0.51 | 283,900 | — | — |
| 2024-06-27 | $0.44 | $0.44 | 51,400 | — | — |
| 2024-06-26 | $0.45 | $0.45 | 31,300 | — | — |
| 2024-06-25 | $0.46 | $0.46 | 39,700 | — | — |
| 2024-06-24 | $0.49 | $0.49 | 67,600 | — | — |
| 2024-06-21 | $0.51 | $0.51 | 169,700 | — | — |
| 2024-06-20 | $0.45 | $0.45 | 124,700 | — | — |
| 2024-06-18 | $0.45 | $0.45 | 52,800 | — | — |
| 2024-06-17 | $0.46 | $0.46 | 65,500 | — | — |
| 2024-06-14 | $0.45 | $0.45 | 94,500 | — | — |
| 2024-06-13 | $0.47 | $0.47 | 129,000 | — | — |
| 2024-06-12 | $0.49 | $0.49 | 118,600 | — | — |
| 2024-06-11 | $0.48 | $0.48 | 58,400 | — | — |
| 2024-06-10 | $0.48 | $0.48 | 100,600 | — | — |
| 2024-06-07 | $0.49 | $0.49 | 97,900 | — | — |
| 2024-06-06 | $0.50 | $0.50 | 80,100 | — | — |
| 2024-06-05 | $0.48 | $0.48 | 137,100 | — | — |
| 2024-06-04 | $0.49 | $0.49 | 171,600 | — | — |
| 2024-06-03 | $0.49 | $0.49 | 245,000 | — | — |
| 2024-05-31 | $0.50 | $0.50 | 108,800 | — | — |
| 2024-05-30 | $0.51 | $0.51 | 60,200 | — | — |
| 2024-05-29 | $0.51 | $0.51 | 54,500 | — | — |
| 2024-05-28 | $0.50 | $0.50 | 135,200 | — | — |
| 2024-05-24 | $0.50 | $0.50 | 97,100 | — | — |
| 2024-05-23 | $0.49 | $0.49 | 92,600 | — | — |
| 2024-05-22 | $0.48 | $0.48 | 123,900 | — | — |
| 2024-05-21 | $0.51 | $0.51 | 179,000 | — | — |
| 2024-05-20 | $0.53 | $0.53 | 113,800 | — | — |
| 2024-05-17 | $0.48 | $0.48 | 1,127,100 | — | — |
| 2024-05-16 | $0.50 | $0.50 | 485,900 | — | — |
| 2024-05-15 | $0.53 | $0.53 | 520,400 | — | — |
| 2024-05-14 | $0.53 | $0.53 | 543,900 | — | — |
| 2024-05-13 | $0.55 | $0.55 | 1,004,800 | — | — |
| 2024-05-10 | $0.41 | $0.41 | 186,400 | — | — |
| 2024-05-09 | $0.41 | $0.41 | 126,800 | — | — |
| 2024-05-08 | $0.40 | $0.40 | 37,900 | — | — |
| 2024-05-07 | $0.41 | $0.41 | 73,200 | — | — |
| 2024-05-06 | $0.40 | $0.40 | 140,500 | — | — |
| 2024-05-03 | $0.40 | $0.40 | 175,500 | — | — |
| 2024-05-02 | $0.41 | $0.41 | 82,600 | — | — |
| 2024-05-01 | $0.40 | $0.40 | 29,800 | — | — |
| 2024-04-30 | $0.40 | $0.40 | 108,700 | — | — |
| 2024-04-29 | $0.42 | $0.42 | 93,200 | — | — |
| 2024-04-26 | $0.41 | $0.41 | 169,300 | — | — |
| 2024-04-25 | $0.42 | $0.42 | 155,500 | — | — |
| 2024-04-24 | $0.41 | $0.41 | 132,400 | — | — |
| 2024-04-23 | $0.42 | $0.42 | 755,700 | — | — |
| 2024-04-22 | $0.42 | $0.42 | 575,900 | — | — |
| 2024-04-19 | $0.39 | $0.39 | 579,700 | — | — |
| 2024-04-18 | $0.37 | $0.37 | 553,200 | — | — |
| 2024-04-17 | $0.40 | $0.40 | 4,079,600 | — | — |
| 2024-04-16 | $0.50 | $0.50 | 239,200 | — | — |
| 2024-04-15 | $0.51 | $0.51 | 185,200 | — | — |
| 2024-04-12 | $0.53 | $0.53 | 638,600 | — | — |
| 2024-04-11 | $0.52 | $0.52 | 93,700 | — | — |
| 2024-04-10 | $0.52 | $0.52 | 185,800 | — | — |
| 2024-04-09 | $0.50 | $0.50 | 61,500 | — | — |
| 2024-04-08 | $0.49 | $0.49 | 92,200 | — | — |
| 2024-04-05 | $0.48 | $0.48 | 196,800 | — | — |
| 2024-04-04 | $0.50 | $0.50 | 298,900 | — | — |
| 2024-04-03 | $0.50 | $0.50 | 223,500 | — | — |
| 2024-04-02 | $0.54 | $0.54 | 146,700 | — | — |
| 2024-04-01 | $0.51 | $0.51 | 92,900 | — | — |
| 2024-03-28 | $0.50 | $0.50 | 127,400 | — | — |
| 2024-03-27 | $0.51 | $0.51 | 64,000 | — | — |
| 2024-03-26 | $0.50 | $0.50 | 152,300 | — | — |
| 2024-03-25 | $0.50 | $0.50 | 74,800 | — | — |
| 2024-03-22 | $0.49 | $0.49 | 222,300 | — | — |
| 2024-03-21 | $0.47 | $0.47 | 105,900 | — | — |
| 2024-03-20 | $0.46 | $0.46 | 140,100 | — | — |
| 2024-03-19 | $0.45 | $0.45 | 88,500 | — | — |
| 2024-03-18 | $0.47 | $0.47 | 179,800 | — | — |
| 2024-03-15 | $0.47 | $0.47 | 386,400 | — | — |
| 2024-03-14 | $0.47 | $0.47 | 128,000 | — | — |
| 2024-03-13 | $0.50 | $0.50 | 435,200 | — | — |
| 2024-03-12 | $0.45 | $0.45 | 24,900 | — | — |
| 2024-03-11 | $0.44 | $0.44 | 69,100 | — | — |
| 2024-03-08 | $0.45 | $0.45 | 218,300 | — | — |
| 2024-03-07 | $0.44 | $0.44 | 62,200 | — | — |
| 2024-03-06 | $0.45 | $0.45 | 48,400 | — | — |
| 2024-03-05 | $0.45 | $0.45 | 335,500 | — | — |
| 2024-03-04 | $0.44 | $0.44 | 478,600 | — | — |
| 2024-03-01 | $0.44 | $0.44 | 56,200 | — | — |
| 2024-02-29 | $0.43 | $0.43 | 60,400 | — | — |
| 2024-02-28 | $0.43 | $0.43 | 41,100 | — | — |
| 2024-02-27 | $0.43 | $0.43 | 26,700 | — | — |
| 2024-02-26 | $0.43 | $0.43 | 85,300 | — | — |
| 2024-02-23 | $0.44 | $0.44 | 21,800 | — | — |
| 2024-02-22 | $0.45 | $0.45 | 86,800 | — | — |
| 2024-02-21 | $0.44 | $0.44 | 61,600 | — | — |
| 2024-02-20 | $0.44 | $0.44 | 50,400 | — | — |
| 2024-02-16 | $0.45 | $0.45 | 97,100 | — | — |
| 2024-02-15 | $0.46 | $0.46 | 118,300 | — | — |
| 2024-02-14 | $0.44 | $0.44 | 338,900 | — | — |
| 2024-02-13 | $0.45 | $0.45 | 192,100 | — | — |
| 2024-02-12 | $0.46 | $0.46 | 178,900 | — | — |
| 2024-02-09 | $0.47 | $0.47 | 208,800 | — | — |
| 2024-02-08 | $0.49 | $0.49 | 57,000 | — | — |
| 2024-02-07 | $0.50 | $0.50 | 130,800 | — | — |
| 2024-02-06 | $0.51 | $0.51 | 93,400 | — | — |
| 2024-02-05 | $0.51 | $0.51 | 79,600 | — | — |
| 2024-02-02 | $0.51 | $0.51 | 40,100 | — | — |
| 2024-02-01 | $0.53 | $0.53 | 90,600 | — | — |
| 2024-01-31 | $0.56 | $0.56 | 322,700 | — | — |
| 2024-01-30 | $0.61 | $0.61 | 1,028,000 | — | — |
| 2024-01-29 | $0.60 | $0.60 | 682,900 | — | — |
| 2024-01-26 | $0.50 | $0.50 | 425,700 | — | — |
| 2024-01-25 | $0.48 | $0.48 | 635,900 | — | — |
| 2024-01-24 | $0.45 | $0.45 | 366,000 | — | — |
| 2024-01-23 | $0.45 | $0.45 | 197,300 | — | — |
| 2024-01-22 | $0.44 | $0.44 | 525,300 | — | — |
| 2024-01-19 | $0.45 | $0.45 | 139,700 | — | — |
| 2024-01-18 | $0.45 | $0.45 | 103,800 | — | — |
| 2024-01-17 | $0.45 | $0.45 | 116,300 | — | — |
| 2024-01-16 | $0.45 | $0.45 | 186,800 | — | — |
| 2024-01-12 | $0.44 | $0.44 | 250,800 | — | — |
| 2024-01-11 | $0.44 | $0.44 | 175,100 | — | — |
| 2024-01-10 | $0.46 | $0.46 | 219,700 | — | — |
| 2024-01-09 | $0.46 | $0.46 | 109,900 | — | — |
| 2024-01-08 | $0.46 | $0.46 | 161,000 | — | — |
| 2024-01-05 | $0.45 | $0.45 | 219,800 | — | — |
| 2024-01-04 | $0.44 | $0.44 | 106,400 | — | — |
| 2024-01-03 | $0.44 | $0.44 | 92,200 | — | — |
| 2024-01-02 | $0.43 | $0.43 | 118,000 | — | — |