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
- 2003-10-27 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 | $0.95 | $0.95 | 86,360 | — | — |
| 2024-12-30 | $0.93 | $0.93 | 263,560 | — | — |
| 2024-12-27 | $0.93 | $0.93 | 233,400 | — | — |
| 2024-12-26 | $0.95 | $0.95 | 121,240 | — | — |
| 2024-12-24 | $0.95 | $0.95 | 50,440 | — | — |
| 2024-12-23 | $0.98 | $0.98 | 244,840 | — | — |
| 2024-12-20 | $1.10 | $1.10 | 388,880 | — | — |
| 2024-12-19 | $0.93 | $0.93 | 273,320 | — | — |
| 2024-12-18 | $0.90 | $0.90 | 494,360 | — | — |
| 2024-12-17 | $0.95 | $0.95 | 271,960 | — | — |
| 2024-12-16 | $0.98 | $0.98 | 184,440 | — | — |
| 2024-12-13 | $1.00 | $1.00 | 259,120 | — | — |
| 2024-12-12 | $0.98 | $0.98 | 305,920 | — | — |
| 2024-12-11 | $1.05 | $1.05 | 150,800 | — | — |
| 2024-12-10 | $1.03 | $1.03 | 313,680 | — | — |
| 2024-12-09 | $1.03 | $1.03 | 391,600 | — | — |
| 2024-12-06 | $0.98 | $0.98 | 139,880 | — | — |
| 2024-12-05 | $1.00 | $1.00 | 140,640 | — | — |
| 2024-12-04 | $1.03 | $1.03 | 276,280 | — | — |
| 2024-12-03 | $1.05 | $1.05 | 306,320 | — | — |
| 2024-12-02 | $1.00 | $1.00 | 280,200 | — | — |
| 2024-11-29 | $1.03 | $1.03 | 486,440 | — | — |
| 2024-11-27 | $0.93 | $0.93 | 345,040 | — | — |
| 2024-11-26 | $0.93 | $0.93 | 155,520 | — | — |
| 2024-11-25 | $0.93 | $0.93 | 281,920 | — | — |
| 2024-11-22 | $0.95 | $0.95 | 279,440 | — | — |
| 2024-11-21 | $0.95 | $0.95 | 268,080 | — | — |
| 2024-11-20 | $0.93 | $0.93 | 286,680 | — | — |
| 2024-11-19 | $0.98 | $0.98 | 521,960 | — | — |
| 2024-11-18 | $1.00 | $1.00 | 424,640 | — | — |
| 2024-11-15 | $1.00 | $1.00 | 1,150,320 | — | — |
| 2024-11-14 | $0.88 | $0.88 | 1,158,560 | — | — |
| 2024-11-13 | $0.98 | $0.98 | 316,440 | — | — |
| 2024-11-12 | $1.00 | $1.00 | 475,600 | — | — |
| 2024-11-11 | $0.95 | $0.95 | 890,280 | — | — |
| 2024-11-08 | $1.05 | $1.05 | 489,200 | — | — |
| 2024-11-07 | $1.10 | $1.10 | 352,840 | — | — |
| 2024-11-06 | $1.08 | $1.08 | 698,760 | — | — |
| 2024-11-05 | $1.05 | $1.05 | 458,760 | — | — |
| 2024-11-04 | $1.05 | $1.05 | 608,960 | — | — |
| 2024-11-01 | $1.18 | $1.18 | 342,200 | — | — |
| 2024-10-31 | $1.18 | $1.18 | 474,400 | — | — |
| 2024-10-30 | $1.25 | $1.25 | 331,320 | — | — |
| 2024-10-29 | $1.25 | $1.25 | 694,040 | — | — |
| 2024-10-28 | $1.13 | $1.13 | 1,245,160 | — | — |
| 2024-10-25 | $1.15 | $1.15 | 651,600 | — | — |
| 2024-10-24 | $1.28 | $1.28 | 682,240 | — | — |
| 2024-10-23 | $1.30 | $1.30 | 1,246,840 | — | — |
| 2024-10-22 | $1.33 | $1.33 | 1,327,480 | — | — |
| 2024-10-21 | $1.28 | $1.28 | 1,942,280 | — | — |
| 2024-10-18 | $1.20 | $1.20 | 1,706,560 | — | — |
| 2024-10-17 | $1.05 | $1.05 | 680,720 | — | — |
| 2024-10-16 | $1.10 | $1.10 | 1,121,840 | — | — |
| 2024-10-15 | $1.08 | $1.08 | 957,520 | — | — |
| 2024-10-14 | $1.03 | $1.03 | 432,320 | — | — |
| 2024-10-11 | $1.00 | $1.00 | 895,680 | — | — |
| 2024-10-10 | $0.98 | $0.98 | 1,150,560 | — | — |
| 2024-10-09 | $0.98 | $0.98 | 2,153,480 | — | — |
| 2024-10-08 | $0.80 | $0.80 | 290,920 | — | — |
| 2024-10-07 | $0.85 | $0.85 | 186,320 | — | — |
| 2024-10-04 | $0.83 | $0.83 | 291,880 | — | — |
| 2024-10-03 | $0.83 | $0.83 | 134,360 | — | — |
| 2024-10-02 | $0.83 | $0.83 | 232,120 | — | — |
| 2024-10-01 | $0.83 | $0.83 | 325,320 | — | — |
| 2024-09-30 | $0.78 | $0.78 | 143,840 | — | — |
| 2024-09-27 | $0.78 | $0.78 | 270,200 | — | — |
| 2024-09-26 | $0.80 | $0.80 | 284,200 | — | — |
| 2024-09-25 | $0.78 | $0.78 | 348,760 | — | — |
| 2024-09-24 | $0.78 | $0.78 | 866,040 | — | — |
| 2024-09-23 | $0.68 | $0.68 | 155,120 | — | — |
| 2024-09-20 | $0.68 | $0.68 | 530,360 | — | — |
| 2024-09-19 | $0.70 | $0.70 | 270,640 | — | — |
| 2024-09-18 | $0.68 | $0.68 | 352,160 | — | — |
| 2024-09-17 | $0.65 | $0.65 | 402,360 | — | — |
| 2024-09-16 | $0.70 | $0.70 | 307,480 | — | — |
| 2024-09-13 | $0.70 | $0.70 | 445,240 | — | — |
| 2024-09-12 | $0.68 | $0.68 | 383,720 | — | — |
| 2024-09-11 | $0.65 | $0.65 | 234,440 | — | — |
| 2024-09-10 | $0.60 | $0.60 | 87,920 | — | — |
| 2024-09-09 | $0.60 | $0.60 | 109,200 | — | — |
| 2024-09-06 | $0.58 | $0.58 | 283,920 | — | — |
| 2024-09-05 | $0.60 | $0.60 | 124,960 | — | — |
| 2024-09-04 | $0.60 | $0.60 | 180,520 | — | — |
| 2024-09-03 | $0.58 | $0.58 | 286,520 | — | — |
| 2024-08-30 | $0.63 | $0.63 | 247,200 | — | — |
| 2024-08-29 | $0.63 | $0.63 | 243,400 | — | — |
| 2024-08-28 | $0.63 | $0.63 | 214,080 | — | — |
| 2024-08-27 | $0.65 | $0.65 | 174,720 | — | — |
| 2024-08-26 | $0.68 | $0.68 | 153,960 | — | — |
| 2024-08-23 | $0.68 | $0.68 | 160,560 | — | — |
| 2024-08-22 | $0.65 | $0.65 | 297,760 | — | — |
| 2024-08-21 | $0.70 | $0.70 | 512,600 | — | — |
| 2024-08-20 | $0.68 | $0.68 | 266,320 | — | — |
| 2024-08-19 | $0.70 | $0.70 | 559,320 | — | — |
| 2024-08-16 | $0.58 | $0.58 | 576,280 | — | — |
| 2024-08-15 | $0.60 | $0.60 | 261,160 | — | — |
| 2024-08-14 | $0.58 | $0.58 | 124,880 | — | — |
| 2024-08-13 | $0.58 | $0.58 | 202,200 | — | — |
| 2024-08-12 | $0.58 | $0.58 | 175,520 | — | — |
| 2024-08-09 | $0.55 | $0.55 | 196,760 | — | — |
| 2024-08-08 | $0.55 | $0.55 | 218,280 | — | — |
| 2024-08-07 | $0.53 | $0.53 | 336,720 | — | — |
| 2024-08-06 | $0.55 | $0.55 | 208,720 | — | — |
| 2024-08-05 | $0.55 | $0.55 | 357,960 | — | — |
| 2024-08-02 | $0.58 | $0.58 | 731,880 | — | — |
| 2024-08-01 | $0.60 | $0.60 | 453,000 | — | — |
| 2024-07-31 | $0.63 | $0.63 | 264,440 | — | — |
| 2024-07-30 | $0.60 | $0.60 | 242,320 | — | — |
| 2024-07-29 | $0.60 | $0.60 | 141,760 | — | — |
| 2024-07-26 | $0.60 | $0.60 | 168,880 | — | — |
| 2024-07-25 | $0.60 | $0.60 | 254,080 | — | — |
| 2024-07-24 | $0.63 | $0.63 | 128,840 | — | — |
| 2024-07-23 | $0.63 | $0.63 | 118,160 | — | — |
| 2024-07-22 | $0.63 | $0.63 | 210,600 | — | — |
| 2024-07-19 | $0.63 | $0.63 | 254,000 | — | — |
| 2024-07-18 | $0.63 | $0.63 | 393,920 | — | — |
| 2024-07-17 | $0.65 | $0.65 | 317,240 | — | — |
| 2024-07-16 | $0.73 | $0.73 | 364,720 | — | — |
| 2024-07-15 | $0.70 | $0.70 | 197,640 | — | — |
| 2024-07-12 | $0.68 | $0.68 | 296,640 | — | — |
| 2024-07-11 | $0.68 | $0.68 | 516,840 | — | — |
| 2024-07-10 | $0.63 | $0.63 | 593,560 | — | — |
| 2024-07-09 | $0.65 | $0.65 | 129,400 | — | — |
| 2024-07-08 | $0.65 | $0.65 | 213,920 | — | — |
| 2024-07-05 | $0.65 | $0.65 | 246,920 | — | — |
| 2024-07-03 | $0.63 | $0.63 | 151,840 | — | — |
| 2024-07-02 | $0.60 | $0.60 | 158,200 | — | — |
| 2024-07-01 | $0.63 | $0.63 | 104,680 | — | — |
| 2024-06-28 | $0.60 | $0.60 | 264,280 | — | — |
| 2024-06-27 | $0.58 | $0.58 | 720,120 | — | — |
| 2024-06-26 | $0.63 | $0.63 | 303,040 | — | — |
| 2024-06-25 | $0.63 | $0.63 | 318,120 | — | — |
| 2024-06-24 | $0.68 | $0.68 | 150,920 | — | — |
| 2024-06-21 | $0.68 | $0.68 | 301,080 | — | — |
| 2024-06-20 | $0.73 | $0.73 | 189,440 | — | — |
| 2024-06-18 | $0.68 | $0.68 | 146,240 | — | — |
| 2024-06-17 | $0.68 | $0.68 | 158,120 | — | — |
| 2024-06-14 | $0.68 | $0.68 | 122,600 | — | — |
| 2024-06-13 | $0.70 | $0.70 | 251,120 | — | — |
| 2024-06-12 | $0.73 | $0.73 | 229,480 | — | — |
| 2024-06-11 | $0.70 | $0.70 | 163,160 | — | — |
| 2024-06-10 | $0.73 | $0.73 | 316,560 | — | — |
| 2024-06-07 | $0.75 | $0.75 | 432,480 | — | — |
| 2024-06-06 | $0.80 | $0.80 | 217,920 | — | — |
| 2024-06-05 | $0.78 | $0.78 | 248,280 | — | — |
| 2024-06-04 | $0.78 | $0.78 | 422,240 | — | — |
| 2024-06-03 | $0.83 | $0.83 | 339,800 | — | — |
| 2024-05-31 | $0.85 | $0.85 | 557,360 | — | — |
| 2024-05-30 | $0.85 | $0.85 | 390,640 | — | — |
| 2024-05-29 | $0.80 | $0.80 | 419,160 | — | — |
| 2024-05-28 | $0.85 | $0.85 | 384,640 | — | — |
| 2024-05-24 | $0.80 | $0.80 | 416,880 | — | — |
| 2024-05-23 | $0.75 | $0.75 | 576,280 | — | — |
| 2024-05-22 | $0.78 | $0.78 | 788,160 | — | — |
| 2024-05-21 | $0.85 | $0.85 | 1,039,400 | — | — |
| 2024-05-20 | $0.83 | $0.83 | 973,920 | — | — |
| 2024-05-17 | $0.75 | $0.75 | 1,544,520 | — | — |
| 2024-05-16 | $0.78 | $0.78 | 1,000,760 | — | — |
| 2024-05-15 | $0.80 | $0.80 | 963,520 | — | — |
| 2024-05-14 | $0.73 | $0.73 | 290,240 | — | — |
| 2024-05-13 | $0.73 | $0.73 | 265,040 | — | — |
| 2024-05-10 | $0.73 | $0.73 | 318,640 | — | — |
| 2024-05-09 | $0.73 | $0.73 | 448,240 | — | — |
| 2024-05-08 | $0.65 | $0.65 | 263,360 | — | — |
| 2024-05-07 | $0.65 | $0.65 | 293,480 | — | — |
| 2024-05-06 | $0.65 | $0.65 | 383,120 | — | — |
| 2024-05-03 | $0.63 | $0.63 | 266,400 | — | — |
| 2024-05-02 | $0.63 | $0.63 | 185,760 | — | — |
| 2024-05-01 | $0.63 | $0.63 | 441,120 | — | — |
| 2024-04-30 | $0.63 | $0.63 | 412,800 | — | — |
| 2024-04-29 | $0.68 | $0.68 | 171,840 | — | — |
| 2024-04-26 | $0.70 | $0.70 | 333,000 | — | — |
| 2024-04-25 | $0.65 | $0.65 | 358,760 | — | — |
| 2024-04-24 | $0.65 | $0.65 | 253,800 | — | — |
| 2024-04-23 | $0.68 | $0.68 | 282,360 | — | — |
| 2024-04-22 | $0.65 | $0.65 | 297,720 | — | — |
| 2024-04-19 | $0.70 | $0.70 | 422,760 | — | — |
| 2024-04-18 | $0.65 | $0.65 | 396,360 | — | — |
| 2024-04-17 | $0.70 | $0.70 | 294,680 | — | — |
| 2024-04-16 | $0.68 | $0.68 | 513,680 | — | — |
| 2024-04-15 | $0.78 | $0.78 | 732,760 | — | — |
| 2024-04-12 | $0.75 | $0.75 | 1,358,680 | — | — |
| 2024-04-11 | $0.73 | $0.73 | 521,440 | — | — |
| 2024-04-10 | $0.73 | $0.73 | 856,800 | — | — |
| 2024-04-09 | $0.70 | $0.70 | 1,486,720 | — | — |
| 2024-04-08 | $0.68 | $0.68 | 1,107,480 | — | — |
| 2024-04-05 | $0.65 | $0.65 | 1,369,560 | — | — |
| 2024-04-04 | $0.60 | $0.60 | 789,200 | — | — |
| 2024-04-03 | $0.63 | $0.63 | 1,553,880 | — | — |
| 2024-04-02 | $0.58 | $0.58 | 645,560 | — | — |
| 2024-04-01 | $0.53 | $0.53 | 331,680 | — | — |
| 2024-03-28 | $0.55 | $0.55 | 802,400 | — | — |
| 2024-03-27 | $0.53 | $0.53 | 357,400 | — | — |
| 2024-03-26 | $0.53 | $0.53 | 468,120 | — | — |
| 2024-03-25 | $0.55 | $0.55 | 407,800 | — | — |
| 2024-03-22 | $0.55 | $0.55 | 465,880 | — | — |
| 2024-03-21 | $0.53 | $0.53 | 424,240 | — | — |
| 2024-03-20 | $0.60 | $0.60 | 1,050,280 | — | — |
| 2024-03-19 | $0.58 | $0.58 | 607,600 | — | — |
| 2024-03-18 | $0.58 | $0.58 | 453,480 | — | — |
| 2024-03-15 | $0.50 | $0.50 | 5,973,960 | — | — |
| 2024-03-14 | $0.55 | $0.55 | 864,400 | — | — |
| 2024-03-13 | $0.55 | $0.55 | 907,080 | — | — |
| 2024-03-12 | $0.58 | $0.58 | 420,120 | — | — |
| 2024-03-11 | $0.60 | $0.60 | 758,800 | — | — |
| 2024-03-08 | $0.65 | $0.65 | 370,920 | — | — |
| 2024-03-07 | $0.63 | $0.63 | 189,560 | — | — |
| 2024-03-06 | $0.60 | $0.60 | 478,080 | — | — |
| 2024-03-05 | $0.60 | $0.60 | 412,640 | — | — |
| 2024-03-04 | $0.60 | $0.60 | 489,560 | — | — |
| 2024-03-01 | $0.58 | $0.58 | 526,520 | — | — |
| 2024-02-29 | $0.53 | $0.53 | 215,720 | — | — |
| 2024-02-28 | $0.50 | $0.50 | 330,240 | — | — |
| 2024-02-27 | $0.53 | $0.53 | 442,520 | — | — |
| 2024-02-26 | $0.55 | $0.55 | 209,000 | — | — |
| 2024-02-23 | $0.53 | $0.53 | 190,240 | — | — |
| 2024-02-22 | $0.50 | $0.50 | 388,720 | — | — |
| 2024-02-21 | $0.53 | $0.53 | 145,880 | — | — |
| 2024-02-20 | $0.53 | $0.53 | 301,040 | — | — |
| 2024-02-16 | $0.58 | $0.58 | 195,440 | — | — |
| 2024-02-15 | $0.58 | $0.58 | 370,720 | — | — |
| 2024-02-14 | $0.55 | $0.55 | 221,560 | — | — |
| 2024-02-13 | $0.53 | $0.53 | 160,000 | — | — |
| 2024-02-12 | $0.55 | $0.55 | 179,760 | — | — |
| 2024-02-09 | $0.55 | $0.55 | 177,120 | — | — |
| 2024-02-08 | $0.55 | $0.55 | 87,640 | — | — |
| 2024-02-07 | $0.55 | $0.55 | 38,680 | — | — |
| 2024-02-06 | $0.58 | $0.58 | 138,520 | — | — |
| 2024-02-05 | $0.53 | $0.53 | 149,120 | — | — |
| 2024-02-02 | $0.58 | $0.58 | 169,920 | — | — |
| 2024-02-01 | $0.60 | $0.60 | 201,680 | — | — |
| 2024-01-31 | $0.55 | $0.55 | 281,800 | — | — |
| 2024-01-30 | $0.60 | $0.60 | 246,840 | — | — |
| 2024-01-29 | $0.58 | $0.58 | 188,200 | — | — |
| 2024-01-26 | $0.55 | $0.55 | 218,200 | — | — |
| 2024-01-25 | $0.58 | $0.58 | 207,640 | — | — |
| 2024-01-24 | $0.53 | $0.53 | 284,480 | — | — |
| 2024-01-23 | $0.55 | $0.55 | 192,680 | — | — |
| 2024-01-22 | $0.53 | $0.53 | 126,120 | — | — |
| 2024-01-19 | $0.53 | $0.53 | 150,000 | — | — |
| 2024-01-18 | $0.53 | $0.53 | 91,920 | — | — |
| 2024-01-17 | $0.53 | $0.53 | 297,920 | — | — |
| 2024-01-16 | $0.55 | $0.55 | 142,920 | — | — |
| 2024-01-12 | $0.58 | $0.58 | 276,560 | — | — |
| 2024-01-11 | $0.55 | $0.55 | 142,320 | — | — |
| 2024-01-10 | $0.53 | $0.53 | 165,320 | — | — |
| 2024-01-09 | $0.58 | $0.58 | 136,760 | — | — |
| 2024-01-08 | $0.60 | $0.60 | 114,920 | — | — |
| 2024-01-05 | $0.60 | $0.60 | 144,720 | — | — |
| 2024-01-04 | $0.60 | $0.60 | 84,440 | — | — |
| 2024-01-03 | $0.60 | $0.60 | 83,360 | — | — |
| 2024-01-02 | $0.63 | $0.63 | 160,920 | — | — |