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
- 2018-09-25 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 | $1.46 | $1.47 | 85,400 | — | — |
| 2024-12-30 | $1.45 | $1.46 | 112,500 | — | — |
| 2024-12-27 | $1.37 | $1.38 | 216,200 | — | — |
| 2024-12-26 | $1.46 | $1.47 | 223,800 | — | — |
| 2024-12-24 | $1.48 | $1.49 | 79,200 | — | — |
| 2024-12-23 | $1.40 | $1.41 | 157,700 | — | — |
| 2024-12-20 | $1.41 | $1.42 | 174,700 | — | — |
| 2024-12-19 | $1.45 | $1.46 | 158,100 | — | — |
| 2024-12-18 | $1.47 | $1.48 | 179,900 | — | — |
| 2024-12-17 | $1.50 | $1.51 | 125,500 | — | — |
| 2024-12-16 | $1.45 | $1.46 | 161,500 | — | — |
| 2024-12-13 | $1.56 | $1.57 | 119,700 | — | — |
| 2024-12-12 | $1.58 | $1.59 | 133,400 | — | — |
| 2024-12-11 | $1.57 | $1.58 | 140,100 | — | — |
| 2024-12-10 | $1.56 | $1.57 | 117,800 | — | — |
| 2024-12-09 | $1.57 | $1.58 | 142,200 | — | — |
| 2024-12-06 | $1.51 | $1.52 | 126,600 | — | — |
| 2024-12-05 | $1.52 | $1.53 | 236,500 | — | — |
| 2024-12-04 | $1.45 | $1.46 | 702,300 | — | — |
| 2024-12-03 | $1.60 | $1.61 | 703,800 | — | — |
| 2024-12-02 | $1.59 | $1.60 | 638,700 | — | — |
| 2024-11-29 | $1.67 | $1.68 | 615,900 | — | — |
| 2024-11-27 | $1.80 | $1.82 | 658,000 | — | — |
| 2024-11-26 | $1.50 | $1.51 | 764,700 | — | — |
| 2024-11-25 | $1.39 | $1.40 | 617,300 | — | — |
| 2024-11-22 | $1.48 | $1.49 | 52,900 | — | — |
| 2024-11-21 | $1.53 | $1.54 | 156,800 | — | — |
| 2024-11-20 | $1.44 | $1.45 | 159,400 | — | — |
| 2024-11-19 | $1.53 | $1.54 | 74,800 | — | — |
| 2024-11-18 | $1.47 | $1.48 | 95,200 | — | — |
| 2024-11-15 | $1.49 | $1.50 | 112,500 | — | — |
| 2024-11-14 | $1.51 | $1.52 | 68,200 | — | — |
| 2024-11-13 | $1.48 | $1.49 | 227,600 | — | — |
| 2024-11-12 | $1.40 | $1.41 | 77,700 | — | — |
| 2024-11-11 | $1.44 | $1.45 | 142,000 | — | — |
| 2024-11-08 | $1.35 | $1.36 | 70,900 | — | — |
| 2024-11-07 | $1.40 | $1.41 | 157,300 | — | — |
| 2024-11-06 | $1.36 | $1.37 | 147,600 | — | — |
| 2024-11-05 | $1.34 | $1.35 | 313,000 | — | — |
| 2024-11-04 | $1.35 | $1.36 | 103,800 | — | — |
| 2024-11-01 | $1.35 | $1.36 | 89,000 | — | — |
| 2024-10-31 | $1.29 | $1.30 | 111,400 | — | — |
| 2024-10-30 | $1.37 | $1.38 | 110,900 | — | — |
| 2024-10-29 | $1.38 | $1.39 | 130,800 | — | — |
| 2024-10-28 | $1.35 | $1.36 | 104,300 | — | — |
| 2024-10-25 | $1.32 | $1.33 | 120,100 | — | — |
| 2024-10-24 | $1.29 | $1.30 | 171,500 | — | — |
| 2024-10-23 | $1.29 | $1.30 | 188,300 | — | — |
| 2024-10-22 | $1.39 | $1.40 | 131,500 | — | — |
| 2024-10-21 | $1.36 | $1.37 | 122,700 | — | — |
| 2024-10-18 | $1.32 | $1.33 | 144,600 | — | — |
| 2024-10-17 | $1.33 | $1.34 | 108,400 | — | — |
| 2024-10-16 | $1.30 | $1.31 | 95,300 | — | — |
| 2024-10-15 | $1.29 | $1.30 | 224,600 | — | — |
| 2024-10-14 | $1.50 | $1.51 | 169,000 | — | — |
| 2024-10-11 | $1.63 | $1.64 | 94,300 | — | — |
| 2024-10-10 | $1.60 | $1.61 | 124,500 | — | — |
| 2024-10-09 | $1.67 | $1.68 | 178,800 | — | — |
| 2024-10-08 | $1.56 | $1.57 | 135,400 | — | — |
| 2024-10-07 | $1.65 | $1.66 | 218,600 | — | — |
| 2024-10-04 | $1.76 | $1.78 | 253,200 | — | — |
| 2024-10-03 | $1.74 | $1.76 | 285,000 | — | — |
| 2024-10-02 | $1.64 | $1.65 | 428,300 | — | — |
| 2024-10-01 | $1.82 | $1.84 | 501,300 | — | — |
| 2024-09-30 | $1.55 | $1.56 | 157,900 | — | — |
| 2024-09-27 | $1.51 | $1.52 | 356,800 | — | — |
| 2024-09-26 | $1.48 | $1.49 | 83,000 | — | — |
| 2024-09-25 | $1.56 | $1.57 | 175,300 | — | — |
| 2024-09-24 | $1.46 | $1.47 | 209,000 | — | — |
| 2024-09-23 | $1.35 | $1.36 | 153,600 | — | — |
| 2024-09-20 | $1.40 | $1.41 | 165,100 | — | — |
| 2024-09-19 | $1.39 | $1.40 | 211,400 | — | — |
| 2024-09-18 | $1.44 | $1.45 | 112,000 | — | — |
| 2024-09-17 | $1.38 | $1.39 | 160,100 | — | — |
| 2024-09-16 | $1.40 | $1.41 | 158,500 | — | — |
| 2024-09-13 | $1.38 | $1.39 | 183,300 | — | — |
| 2024-09-12 | $1.33 | $1.34 | 221,900 | — | — |
| 2024-09-11 | $1.32 | $1.33 | 208,000 | — | — |
| 2024-09-10 | $1.21 | $1.22 | 152,500 | — | — |
| 2024-09-09 | $1.35 | $1.36 | 151,900 | — | — |
| 2024-09-06 | $1.41 | $1.42 | 138,200 | — | — |
| 2024-09-05 | $1.50 | $1.51 | 222,000 | — | — |
| 2024-09-04 | $1.50 | $1.51 | 161,700 | — | — |
| 2024-09-03 | $1.50 | $1.51 | 225,000 | — | — |
| 2024-08-30 | $1.52 | $1.53 | 218,000 | — | — |
| 2024-08-29 | $1.41 | $1.42 | 272,500 | — | — |
| 2024-08-28 | $1.54 | $1.55 | 317,000 | — | — |
| 2024-08-27 | $1.87 | $1.89 | 573,100 | — | — |
| 2024-08-26 | $1.83 | $1.85 | 463,200 | — | — |
| 2024-08-23 | $1.76 | $1.78 | 675,600 | — | — |
| 2024-08-22 | $1.55 | $1.56 | 673,800 | — | — |
| 2024-08-21 | $1.50 | $1.51 | 334,000 | — | — |
| 2024-08-20 | $1.44 | $1.45 | 346,500 | — | — |
| 2024-08-19 | $1.48 | $1.49 | 352,800 | — | — |
| 2024-08-16 | $1.43 | $1.44 | 289,000 | — | — |
| 2024-08-15 | $1.32 | $1.33 | 208,700 | — | — |
| 2024-08-14 | $1.18 | $1.19 | 198,200 | — | — |
| 2024-08-13 | $1.10 | $1.11 | 212,500 | — | — |
| 2024-08-12 | $1.09 | $1.10 | 209,200 | — | — |
| 2024-08-09 | $1.05 | $1.06 | 624,000 | — | — |
| 2024-08-08 | $1.06 | $1.07 | 84,100 | — | — |
| 2024-08-07 | $1.06 | $1.07 | 148,300 | — | — |
| 2024-08-06 | $1.01 | $1.02 | 362,900 | — | — |
| 2024-08-05 | $1.02 | $1.03 | 524,700 | — | — |
| 2024-08-02 | $1.04 | $1.05 | 100,200 | — | — |
| 2024-08-01 | $1.02 | $1.03 | 1,097,400 | — | — |
| 2024-07-31 | $0.98 | $0.99 | 263,700 | — | — |
| 2024-07-30 | $0.97 | $0.98 | 350,900 | — | — |
| 2024-07-29 | $0.95 | $0.96 | 529,300 | — | — |
| 2024-07-26 | $0.88 | $0.89 | 65,000 | — | — |
| 2024-07-25 | $0.87 | $0.88 | 111,000 | — | — |
| 2024-07-24 | $0.86 | $0.87 | 117,900 | — | — |
| 2024-07-23 | $0.88 | $0.89 | 51,400 | — | — |
| 2024-07-22 | $0.89 | $0.90 | 120,700 | — | — |
| 2024-07-19 | $0.91 | $0.92 | 241,000 | — | — |
| 2024-07-18 | $0.93 | $0.94 | 199,200 | — | — |
| 2024-07-17 | $0.95 | $0.96 | 525,300 | — | — |
| 2024-07-16 | $0.86 | $0.87 | 236,500 | — | — |
| 2024-07-15 | $0.83 | $0.84 | 81,700 | — | — |
| 2024-07-12 | $0.85 | $0.86 | 318,300 | — | — |
| 2024-07-11 | $0.87 | $0.88 | 63,000 | — | — |
| 2024-07-10 | $0.90 | $0.91 | 109,100 | — | — |
| 2024-07-09 | $0.90 | $0.91 | 114,100 | — | — |
| 2024-07-08 | $0.91 | $0.92 | 170,000 | — | — |
| 2024-07-05 | $0.91 | $0.92 | 160,200 | — | — |
| 2024-07-03 | $0.93 | $0.94 | 143,600 | — | — |
| 2024-07-02 | $0.94 | $0.95 | 215,200 | — | — |
| 2024-07-01 | $0.93 | $0.94 | 154,100 | — | — |
| 2024-06-28 | $0.93 | $0.94 | 498,500 | — | — |
| 2024-06-27 | $0.92 | $0.93 | 151,600 | — | — |
| 2024-06-26 | $0.92 | $0.93 | 229,300 | — | — |
| 2024-06-25 | $0.91 | $0.92 | 143,900 | — | — |
| 2024-06-24 | $0.90 | $0.91 | 96,200 | — | — |
| 2024-06-21 | $0.90 | $0.91 | 89,200 | — | — |
| 2024-06-20 | $0.90 | $0.91 | 35,300 | — | — |
| 2024-06-18 | $0.90 | $0.91 | 43,100 | — | — |
| 2024-06-17 | $0.90 | $0.91 | 14,600 | — | — |
| 2024-06-14 | $0.89 | $0.90 | 223,900 | — | — |
| 2024-06-13 | $0.85 | $0.86 | 311,200 | — | — |
| 2024-06-12 | $0.84 | $0.85 | 5,700 | — | — |
| 2024-06-11 | $0.87 | $0.88 | 26,700 | — | — |
| 2024-06-10 | $0.87 | $0.88 | 41,900 | — | — |
| 2024-06-07 | $0.86 | $0.87 | 34,400 | — | — |
| 2024-06-06 | $0.85 | $0.86 | 146,400 | — | — |
| 2024-06-05 | $0.83 | $0.84 | 57,200 | — | — |
| 2024-06-04 | $0.81 | $0.82 | 56,000 | — | — |
| 2024-06-03 | $0.80 | $0.81 | 11,400 | — | — |
| 2024-05-31 | $0.79 | $0.80 | 20,900 | — | — |
| 2024-05-30 | $0.80 | $0.81 | 51,000 | — | — |
| 2024-05-29 | $0.75 | $0.76 | 22,200 | — | — |
| 2024-05-28 | $0.73 | $0.74 | 113,100 | — | — |
| 2024-05-24 | $0.76 | $0.77 | 29,800 | — | — |
| 2024-05-23 | $0.74 | $0.75 | 53,000 | — | — |
| 2024-05-22 | $0.76 | $0.77 | 227,400 | — | — |
| 2024-05-21 | $0.83 | $0.84 | 61,700 | — | — |
| 2024-05-20 | $0.86 | $0.87 | 47,500 | — | — |
| 2024-05-17 | $0.89 | $0.90 | 112,300 | — | — |
| 2024-05-16 | $0.87 | $0.88 | 253,100 | — | — |
| 2024-05-15 | $0.81 | $0.82 | 415,000 | — | — |
| 2024-05-14 | $0.75 | $0.76 | 553,200 | — | — |
| 2024-05-13 | $0.72 | $0.73 | 713,000 | — | — |
| 2024-05-10 | $0.70 | $0.71 | 193,700 | — | — |
| 2024-05-09 | $0.69 | $0.70 | 26,100 | — | — |
| 2024-05-08 | $0.69 | $0.70 | 74,600 | — | — |
| 2024-05-07 | $0.67 | $0.68 | 67,900 | — | — |
| 2024-05-06 | $0.68 | $0.69 | 74,200 | — | — |
| 2024-05-03 | $0.67 | $0.68 | 117,000 | — | — |
| 2024-05-02 | $0.70 | $0.71 | 104,200 | — | — |
| 2024-05-01 | $0.70 | $0.71 | 161,100 | — | — |
| 2024-04-30 | $0.71 | $0.72 | 183,200 | — | — |
| 2024-04-29 | $0.68 | $0.69 | 271,000 | — | — |
| 2024-04-26 | $0.61 | $0.62 | 208,300 | — | — |
| 2024-04-25 | $0.58 | $0.59 | 357,400 | — | — |
| 2024-04-24 | $0.56 | $0.57 | 54,300 | — | — |
| 2024-04-23 | $0.55 | $0.55 | 83,700 | — | — |
| 2024-04-22 | $0.53 | $0.53 | 48,000 | — | — |
| 2024-04-19 | $0.54 | $0.54 | 55,300 | — | — |
| 2024-04-18 | $0.55 | $0.55 | 11,600 | — | — |
| 2024-04-17 | $0.54 | $0.54 | 63,500 | — | — |
| 2024-04-16 | $0.52 | $0.52 | 34,800 | — | — |
| 2024-04-15 | $0.53 | $0.53 | 115,500 | — | — |
| 2024-04-12 | $0.55 | $0.55 | 17,300 | — | — |
| 2024-04-11 | $0.56 | $0.57 | 7,900 | — | — |
| 2024-04-10 | $0.58 | $0.59 | 10,900 | — | — |
| 2024-04-09 | $0.55 | $0.55 | 12,400 | — | — |
| 2024-04-08 | $0.55 | $0.55 | 22,600 | — | — |
| 2024-04-05 | $0.55 | $0.55 | 65,500 | — | — |
| 2024-04-04 | $0.56 | $0.57 | 25,900 | — | — |
| 2024-04-03 | $0.56 | $0.57 | 76,200 | — | — |
| 2024-04-02 | $0.55 | $0.55 | 53,900 | — | — |
| 2024-04-01 | $0.55 | $0.55 | 53,000 | — | — |
| 2024-03-28 | $0.54 | $0.54 | 32,100 | — | — |
| 2024-03-27 | $0.55 | $0.55 | 52,100 | — | — |
| 2024-03-26 | $0.56 | $0.57 | 31,500 | — | — |
| 2024-03-25 | $0.57 | $0.58 | 121,200 | — | — |
| 2024-03-22 | $0.58 | $0.59 | 273,000 | — | — |
| 2024-03-21 | $0.62 | $0.63 | 214,500 | — | — |
| 2024-03-20 | $0.65 | $0.66 | 274,000 | — | — |
| 2024-03-19 | $0.63 | $0.64 | 251,800 | — | — |
| 2024-03-18 | $0.63 | $0.64 | 57,200 | — | — |
| 2024-03-15 | $0.62 | $0.63 | 28,800 | — | — |
| 2024-03-14 | $0.60 | $0.61 | 25,800 | — | — |
| 2024-03-13 | $0.59 | $0.60 | 147,200 | — | — |
| 2024-03-12 | $0.64 | $0.65 | 78,100 | — | — |
| 2024-03-11 | $0.65 | $0.66 | 194,100 | — | — |
| 2024-03-08 | $0.65 | $0.66 | 154,000 | — | — |
| 2024-03-07 | $0.64 | $0.65 | 118,900 | — | — |
| 2024-03-06 | $0.66 | $0.67 | 192,500 | — | — |
| 2024-03-05 | $0.64 | $0.65 | 189,200 | — | — |
| 2024-03-04 | $0.66 | $0.67 | 166,400 | — | — |
| 2024-03-01 | $0.65 | $0.66 | 196,900 | — | — |
| 2024-02-29 | $0.63 | $0.64 | 210,800 | — | — |
| 2024-02-28 | $0.68 | $0.69 | 484,200 | — | — |
| 2024-02-27 | $0.70 | $0.71 | 196,800 | — | — |
| 2024-02-26 | $0.70 | $0.71 | 163,100 | — | — |
| 2024-02-23 | $0.75 | $0.76 | 202,700 | — | — |
| 2024-02-22 | $0.74 | $0.75 | 204,800 | — | — |
| 2024-02-21 | $0.74 | $0.75 | 535,200 | — | — |
| 2024-02-20 | $0.80 | $0.81 | 100,000 | — | — |
| 2024-02-16 | $0.82 | $0.83 | 82,200 | — | — |
| 2024-02-15 | $0.80 | $0.81 | 160,500 | — | — |
| 2024-02-14 | $0.77 | $0.78 | 150,800 | — | — |
| 2024-02-13 | $0.77 | $0.78 | 221,800 | — | — |
| 2024-02-12 | $0.81 | $0.82 | 165,800 | — | — |
| 2024-02-09 | $0.77 | $0.78 | 395,700 | — | — |
| 2024-02-08 | $1.01 | $1.02 | 885,400 | — | — |
| 2024-02-07 | $0.94 | $0.95 | 300,300 | — | — |
| 2024-02-06 | $0.87 | $0.88 | 243,500 | — | — |
| 2024-02-05 | $0.82 | $0.83 | 144,600 | — | — |
| 2024-02-02 | $0.82 | $0.83 | 182,300 | — | — |
| 2024-02-01 | $0.76 | $0.77 | 102,100 | — | — |
| 2024-01-31 | $0.80 | $0.81 | 99,300 | — | — |
| 2024-01-30 | $0.80 | $0.81 | 106,300 | — | — |
| 2024-01-29 | $0.82 | $0.83 | 163,700 | — | — |
| 2024-01-26 | $0.85 | $0.86 | 90,600 | — | — |
| 2024-01-25 | $0.87 | $0.88 | 69,700 | — | — |
| 2024-01-24 | $0.90 | $0.91 | 49,900 | — | — |
| 2024-01-23 | $0.93 | $0.94 | 88,300 | — | — |
| 2024-01-22 | $0.88 | $0.89 | 75,700 | — | — |
| 2024-01-19 | $0.89 | $0.90 | 30,900 | — | — |
| 2024-01-18 | $0.86 | $0.87 | 54,100 | — | — |
| 2024-01-17 | $0.85 | $0.86 | 99,600 | — | — |
| 2024-01-16 | $0.88 | $0.89 | 35,700 | — | — |
| 2024-01-12 | $0.89 | $0.90 | 54,700 | — | — |
| 2024-01-11 | $0.89 | $0.90 | 50,600 | — | — |
| 2024-01-10 | $0.89 | $0.90 | 58,500 | — | — |
| 2024-01-09 | $0.90 | $0.91 | 127,400 | — | — |
| 2024-01-08 | $0.90 | $0.91 | 46,000 | — | — |
| 2024-01-05 | $0.91 | $0.92 | 30,200 | — | — |
| 2024-01-04 | $0.91 | $0.92 | 40,700 | — | — |
| 2024-01-03 | $0.90 | $0.91 | 101,800 | — | — |
| 2024-01-02 | $0.90 | $0.91 | 178,400 | — | — |