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
- 2004-11-10 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 | $0.59 | $0.59 | 169,000 | — | — |
| 2024-12-30 | $0.59 | $0.59 | 234,900 | — | — |
| 2024-12-27 | $0.58 | $0.58 | 343,400 | — | — |
| 2024-12-26 | $0.56 | $0.56 | 218,200 | — | — |
| 2024-12-24 | $0.51 | $0.51 | 35,900 | — | — |
| 2024-12-23 | $0.53 | $0.53 | 109,400 | — | — |
| 2024-12-20 | $0.52 | $0.52 | 100,300 | — | — |
| 2024-12-19 | $0.52 | $0.52 | 188,600 | — | — |
| 2024-12-18 | $0.49 | $0.49 | 95,700 | — | — |
| 2024-12-17 | $0.48 | $0.48 | 178,900 | — | — |
| 2024-12-16 | $0.51 | $0.51 | 110,000 | — | — |
| 2024-12-13 | $0.51 | $0.51 | 179,400 | — | — |
| 2024-12-12 | $0.52 | $0.52 | 343,700 | — | — |
| 2024-12-11 | $0.52 | $0.52 | 5,319,700 | — | — |
| 2024-12-10 | $0.48 | $0.48 | 186,600 | — | — |
| 2024-12-09 | $0.50 | $0.50 | 114,900 | — | — |
| 2024-12-06 | $0.51 | $0.51 | 127,500 | — | — |
| 2024-12-05 | $0.54 | $0.54 | 39,900 | — | — |
| 2024-12-04 | $0.55 | $0.55 | 24,400 | — | — |
| 2024-12-03 | $0.54 | $0.54 | 17,700 | — | — |
| 2024-12-02 | $0.52 | $0.52 | 39,000 | — | — |
| 2024-11-29 | $0.53 | $0.53 | 46,400 | — | — |
| 2024-11-27 | $0.51 | $0.51 | 53,000 | — | — |
| 2024-11-26 | $0.51 | $0.51 | 133,900 | — | — |
| 2024-11-25 | $0.52 | $0.52 | 108,500 | — | — |
| 2024-11-22 | $0.55 | $0.55 | 48,600 | — | — |
| 2024-11-21 | $0.55 | $0.55 | 89,000 | — | — |
| 2024-11-20 | $0.57 | $0.57 | 27,900 | — | — |
| 2024-11-19 | $0.53 | $0.53 | 61,900 | — | — |
| 2024-11-18 | $0.51 | $0.51 | 87,800 | — | — |
| 2024-11-15 | $0.50 | $0.50 | 175,400 | — | — |
| 2024-11-14 | $0.55 | $0.55 | 295,600 | — | — |
| 2024-11-13 | $0.54 | $0.54 | 55,700 | — | — |
| 2024-11-12 | $0.52 | $0.52 | 76,300 | — | — |
| 2024-11-11 | $0.53 | $0.53 | 72,000 | — | — |
| 2024-11-08 | $0.53 | $0.53 | 69,000 | — | — |
| 2024-11-07 | $0.54 | $0.54 | 89,700 | — | — |
| 2024-11-06 | $0.55 | $0.55 | 106,300 | — | — |
| 2024-11-05 | $0.57 | $0.57 | 272,500 | — | — |
| 2024-11-04 | $0.63 | $0.63 | 151,900 | — | — |
| 2024-11-01 | $0.66 | $0.66 | 168,900 | — | — |
| 2024-10-31 | $0.69 | $0.69 | 88,200 | — | — |
| 2024-10-30 | $0.72 | $0.72 | 261,000 | — | — |
| 2024-10-29 | $0.70 | $0.70 | 188,300 | — | — |
| 2024-10-28 | $0.74 | $0.74 | 331,600 | — | — |
| 2024-10-25 | $0.69 | $0.69 | 639,400 | — | — |
| 2024-10-24 | $0.72 | $0.72 | 1,432,000 | — | — |
| 2024-10-23 | $0.57 | $0.57 | 55,500 | — | — |
| 2024-10-22 | $0.56 | $0.56 | 75,700 | — | — |
| 2024-10-21 | $0.54 | $0.54 | 35,100 | — | — |
| 2024-10-18 | $0.55 | $0.55 | 62,200 | — | — |
| 2024-10-17 | $0.55 | $0.55 | 54,700 | — | — |
| 2024-10-16 | $0.56 | $0.56 | 150,800 | — | — |
| 2024-10-15 | $0.59 | $0.59 | 1,945,800 | — | — |
| 2024-10-14 | $0.50 | $0.50 | 97,100 | — | — |
| 2024-10-11 | $0.47 | $0.47 | 73,300 | — | — |
| 2024-10-10 | $0.48 | $0.48 | 325,700 | — | — |
| 2024-10-09 | $0.54 | $0.54 | 66,200 | — | — |
| 2024-10-08 | $0.57 | $0.57 | 36,600 | — | — |
| 2024-10-07 | $0.55 | $0.55 | 195,800 | — | — |
| 2024-10-04 | $0.62 | $0.62 | 75,900 | — | — |
| 2024-10-03 | $0.64 | $0.64 | 43,900 | — | — |
| 2024-10-02 | $0.61 | $0.61 | 75,800 | — | — |
| 2024-10-01 | $0.64 | $0.64 | 54,700 | — | — |
| 2024-09-30 | $0.68 | $0.68 | 40,400 | — | — |
| 2024-09-27 | $0.69 | $0.69 | 77,900 | — | — |
| 2024-09-26 | $0.66 | $0.66 | 58,600 | — | — |
| 2024-09-25 | $0.67 | $0.67 | 27,800 | — | — |
| 2024-09-24 | $0.67 | $0.67 | 46,600 | — | — |
| 2024-09-23 | $0.70 | $0.70 | 40,300 | — | — |
| 2024-09-20 | $0.70 | $0.70 | 64,600 | — | — |
| 2024-09-19 | $0.66 | $0.66 | 20,100 | — | — |
| 2024-09-18 | $0.66 | $0.66 | 37,100 | — | — |
| 2024-09-17 | $0.67 | $0.67 | 22,100 | — | — |
| 2024-09-16 | $0.68 | $0.68 | 24,700 | — | — |
| 2024-09-13 | $0.69 | $0.69 | 21,900 | — | — |
| 2024-09-12 | $0.69 | $0.69 | 12,800 | — | — |
| 2024-09-11 | $0.69 | $0.69 | 39,800 | — | — |
| 2024-09-10 | $0.67 | $0.67 | 15,800 | — | — |
| 2024-09-09 | $0.65 | $0.65 | 20,700 | — | — |
| 2024-09-06 | $0.66 | $0.66 | 36,000 | — | — |
| 2024-09-05 | $0.65 | $0.65 | 28,700 | — | — |
| 2024-09-04 | $0.66 | $0.66 | 26,500 | — | — |
| 2024-09-03 | $0.66 | $0.66 | 60,500 | — | — |
| 2024-08-30 | $0.68 | $0.68 | 69,600 | — | — |
| 2024-08-29 | $0.69 | $0.69 | 35,000 | — | — |
| 2024-08-28 | $0.69 | $0.69 | 21,000 | — | — |
| 2024-08-27 | $0.71 | $0.71 | 16,800 | — | — |
| 2024-08-26 | $0.71 | $0.71 | 59,600 | — | — |
| 2024-08-23 | $0.72 | $0.72 | 35,000 | — | — |
| 2024-08-22 | $0.71 | $0.71 | 26,000 | — | — |
| 2024-08-21 | $0.73 | $0.73 | 37,900 | — | — |
| 2024-08-20 | $0.74 | $0.74 | 21,600 | — | — |
| 2024-08-19 | $0.70 | $0.70 | 57,900 | — | — |
| 2024-08-16 | $0.66 | $0.66 | 106,800 | — | — |
| 2024-08-15 | $0.71 | $0.71 | 143,700 | — | — |
| 2024-08-14 | $0.75 | $0.75 | 66,200 | — | — |
| 2024-08-13 | $0.71 | $0.71 | 34,300 | — | — |
| 2024-08-12 | $0.69 | $0.69 | 34,800 | — | — |
| 2024-08-09 | $0.69 | $0.69 | 41,700 | — | — |
| 2024-08-08 | $0.68 | $0.68 | 18,600 | — | — |
| 2024-08-07 | $0.67 | $0.67 | 19,700 | — | — |
| 2024-08-06 | $0.70 | $0.70 | 19,700 | — | — |
| 2024-08-05 | $0.69 | $0.69 | 126,000 | — | — |
| 2024-08-02 | $0.72 | $0.72 | 57,200 | — | — |
| 2024-08-01 | $0.75 | $0.75 | 42,400 | — | — |
| 2024-07-31 | $0.78 | $0.78 | 105,700 | — | — |
| 2024-07-30 | $0.74 | $0.74 | 172,100 | — | — |
| 2024-07-29 | $0.71 | $0.71 | 135,500 | — | — |
| 2024-07-26 | $0.75 | $0.75 | 108,200 | — | — |
| 2024-07-25 | $0.72 | $0.72 | 122,600 | — | — |
| 2024-07-24 | $0.73 | $0.73 | 92,000 | — | — |
| 2024-07-23 | $0.79 | $0.79 | 162,900 | — | — |
| 2024-07-22 | $0.85 | $0.85 | 77,600 | — | — |
| 2024-07-19 | $0.83 | $0.83 | 90,100 | — | — |
| 2024-07-18 | $0.90 | $0.90 | 162,700 | — | — |
| 2024-07-17 | $0.93 | $0.93 | 1,000,700 | — | — |
| 2024-07-16 | $0.79 | $0.79 | 16,300 | — | — |
| 2024-07-15 | $0.79 | $0.79 | 49,900 | — | — |
| 2024-07-12 | $0.79 | $0.79 | 44,900 | — | — |
| 2024-07-11 | $0.82 | $0.82 | 87,100 | — | — |
| 2024-07-10 | $0.78 | $0.78 | 55,100 | — | — |
| 2024-07-09 | $0.76 | $0.76 | 32,100 | — | — |
| 2024-07-08 | $0.75 | $0.75 | 29,200 | — | — |
| 2024-07-05 | $0.74 | $0.74 | 21,100 | — | — |
| 2024-07-03 | $0.73 | $0.73 | 26,500 | — | — |
| 2024-07-02 | $0.75 | $0.75 | 72,600 | — | — |
| 2024-07-01 | $0.82 | $0.82 | 134,100 | — | — |
| 2024-06-28 | $0.77 | $0.77 | 112,500 | — | — |
| 2024-06-27 | $0.74 | $0.74 | 57,800 | — | — |
| 2024-06-26 | $0.73 | $0.73 | 79,500 | — | — |
| 2024-06-25 | $0.74 | $0.74 | 116,700 | — | — |
| 2024-06-24 | $0.76 | $0.76 | 37,000 | — | — |
| 2024-06-21 | $0.71 | $0.71 | 185,600 | — | — |
| 2024-06-20 | $0.74 | $0.74 | 128,700 | — | — |
| 2024-06-18 | $0.72 | $0.72 | 221,200 | — | — |
| 2024-06-17 | $0.78 | $0.78 | 159,400 | — | — |
| 2024-06-14 | $0.86 | $0.86 | 90,100 | — | — |
| 2024-06-13 | $0.83 | $0.83 | 92,500 | — | — |
| 2024-06-12 | $0.86 | $0.86 | 123,700 | — | — |
| 2024-06-11 | $0.85 | $0.85 | 180,700 | — | — |
| 2024-06-10 | $0.80 | $0.80 | 108,300 | — | — |
| 2024-06-07 | $0.78 | $0.78 | 183,700 | — | — |
| 2024-06-06 | $0.79 | $0.79 | 105,900 | — | — |
| 2024-06-05 | $0.78 | $0.78 | 147,000 | — | — |
| 2024-06-04 | $0.80 | $0.80 | 85,600 | — | — |
| 2024-06-03 | $0.77 | $0.77 | 206,400 | — | — |
| 2024-05-31 | $0.79 | $0.79 | 218,100 | — | — |
| 2024-05-30 | $0.86 | $0.86 | 114,200 | — | — |
| 2024-05-29 | $0.88 | $0.88 | 168,000 | — | — |
| 2024-05-28 | $0.93 | $0.93 | 113,200 | — | — |
| 2024-05-24 | $0.94 | $0.94 | 501,700 | — | — |
| 2024-05-23 | $1.03 | $1.03 | 327,500 | — | — |
| 2024-05-22 | $1.07 | $1.07 | 159,000 | — | — |
| 2024-05-21 | $1.08 | $1.08 | 100,300 | — | — |
| 2024-05-20 | $1.08 | $1.08 | 77,800 | — | — |
| 2024-05-17 | $1.07 | $1.07 | 118,500 | — | — |
| 2024-05-16 | $1.06 | $1.06 | 155,400 | — | — |
| 2024-05-15 | $1.08 | $1.08 | 331,000 | — | — |
| 2024-05-14 | $1.08 | $1.08 | 249,800 | — | — |
| 2024-05-13 | $1.07 | $1.07 | 192,400 | — | — |
| 2024-05-10 | $1.06 | $1.06 | 207,700 | — | — |
| 2024-05-09 | $1.10 | $1.10 | 1,343,200 | — | — |
| 2024-05-08 | $1.11 | $1.11 | 558,600 | — | — |
| 2024-05-07 | $1.06 | $1.06 | 264,100 | — | — |
| 2024-05-06 | $1.08 | $1.08 | 736,900 | — | — |
| 2024-05-03 | $1.08 | $1.08 | 415,900 | — | — |
| 2024-05-02 | $1.15 | $1.15 | 317,700 | — | — |
| 2024-05-01 | $1.13 | $1.13 | 987,700 | — | — |
| 2024-04-30 | $1.25 | $1.25 | 759,400 | — | — |
| 2024-04-29 | $1.40 | $1.40 | 1,768,500 | — | — |
| 2024-04-26 | $1.42 | $1.42 | 2,056,000 | — | — |
| 2024-04-25 | $1.59 | $1.59 | 5,357,800 | — | — |
| 2024-04-24 | $1.48 | $1.48 | 6,738,000 | — | — |
| 2024-04-23 | $1.35 | $1.35 | 8,641,600 | — | — |
| 2024-04-22 | $1.04 | $1.04 | 311,500 | — | — |
| 2024-04-19 | $0.99 | $0.99 | 168,900 | — | — |
| 2024-04-18 | $1.05 | $1.05 | 460,300 | — | — |
| 2024-04-17 | $1.02 | $1.02 | 1,777,100 | — | — |
| 2024-04-16 | $1.12 | $1.12 | 114,000 | — | — |
| 2024-04-15 | $1.09 | $1.09 | 218,100 | — | — |
| 2024-04-12 | $1.09 | $1.09 | 223,800 | — | — |
| 2024-04-11 | $1.15 | $1.15 | 266,600 | — | — |
| 2024-04-10 | $1.14 | $1.14 | 3,781,800 | — | — |
| 2024-04-09 | $1.18 | $1.18 | 249,000 | — | — |
| 2024-04-08 | $1.25 | $1.25 | 157,200 | — | — |
| 2024-04-05 | $1.27 | $1.27 | 70,600 | — | — |
| 2024-04-04 | $1.28 | $1.28 | 116,700 | — | — |
| 2024-04-03 | $1.29 | $1.29 | 127,600 | — | — |
| 2024-04-02 | $1.29 | $1.29 | 204,800 | — | — |
| 2024-04-01 | $1.37 | $1.37 | 645,800 | — | — |
| 2024-03-28 | $1.31 | $1.31 | 678,600 | — | — |
| 2024-03-27 | $1.20 | $1.20 | 1,442,900 | — | — |
| 2024-03-26 | $1.28 | $1.28 | 27,519,700 | — | — |
| 2024-03-25 | $1.05 | $1.05 | 106,400 | — | — |
| 2024-03-22 | $1.07 | $1.07 | 62,900 | — | — |
| 2024-03-21 | $1.06 | $1.06 | 83,700 | — | — |
| 2024-03-20 | $1.07 | $1.07 | 191,200 | — | — |
| 2024-03-19 | $1.12 | $1.12 | 108,600 | — | — |
| 2024-03-18 | $1.16 | $1.16 | 64,100 | — | — |
| 2024-03-15 | $1.17 | $1.17 | 128,000 | — | — |
| 2024-03-14 | $1.20 | $1.20 | 65,000 | — | — |
| 2024-03-13 | $1.23 | $1.23 | 76,900 | — | — |
| 2024-03-12 | $1.26 | $1.26 | 59,900 | — | — |
| 2024-03-11 | $1.22 | $1.22 | 72,400 | — | — |
| 2024-03-08 | $1.25 | $1.25 | 55,800 | — | — |
| 2024-03-07 | $1.25 | $1.25 | 39,500 | — | — |
| 2024-03-06 | $1.24 | $1.24 | 85,400 | — | — |
| 2024-03-05 | $1.21 | $1.21 | 62,400 | — | — |
| 2024-03-04 | $1.24 | $1.24 | 151,100 | — | — |
| 2024-03-01 | $1.18 | $1.18 | 136,100 | — | — |
| 2024-02-29 | $1.21 | $1.21 | 93,500 | — | — |
| 2024-02-28 | $1.22 | $1.22 | 99,000 | — | — |
| 2024-02-27 | $1.23 | $1.23 | 60,500 | — | — |
| 2024-02-26 | $1.24 | $1.24 | 81,400 | — | — |
| 2024-02-23 | $1.20 | $1.20 | 78,400 | — | — |
| 2024-02-22 | $1.21 | $1.21 | 50,100 | — | — |
| 2024-02-21 | $1.19 | $1.19 | 178,900 | — | — |
| 2024-02-20 | $1.20 | $1.20 | 170,400 | — | — |
| 2024-02-16 | $1.27 | $1.27 | 176,900 | — | — |
| 2024-02-15 | $1.28 | $1.28 | 296,800 | — | — |
| 2024-02-14 | $1.26 | $1.26 | 169,600 | — | — |
| 2024-02-13 | $1.32 | $1.32 | 80,800 | — | — |
| 2024-02-12 | $1.34 | $1.34 | 463,400 | — | — |
| 2024-02-09 | $1.32 | $1.32 | 95,700 | — | — |
| 2024-02-08 | $1.30 | $1.30 | 311,700 | — | — |
| 2024-02-07 | $1.40 | $1.40 | 103,400 | — | — |
| 2024-02-06 | $1.39 | $1.39 | 111,200 | — | — |
| 2024-02-05 | $1.40 | $1.40 | 204,700 | — | — |
| 2024-02-02 | $1.50 | $1.50 | 195,200 | — | — |
| 2024-02-01 | $1.51 | $1.51 | 510,900 | — | — |
| 2024-01-31 | $1.52 | $1.52 | 696,200 | — | — |
| 2024-01-30 | $1.45 | $1.45 | 525,900 | — | — |
| 2024-01-29 | $1.39 | $1.39 | 360,200 | — | — |
| 2024-01-26 | $1.30 | $1.30 | 194,600 | — | — |
| 2024-01-25 | $1.26 | $1.26 | 415,000 | — | — |
| 2024-01-24 | $1.25 | $1.25 | 404,700 | — | — |
| 2024-01-23 | $1.32 | $1.32 | 222,700 | — | — |
| 2024-01-22 | $1.25 | $1.25 | 240,700 | — | — |
| 2024-01-19 | $1.25 | $1.25 | 240,000 | — | — |
| 2024-01-18 | $1.23 | $1.23 | 223,200 | — | — |
| 2024-01-17 | $1.29 | $1.29 | 308,100 | — | — |
| 2024-01-16 | $1.31 | $1.31 | 512,600 | — | — |
| 2024-01-12 | $1.43 | $1.43 | 445,500 | — | — |
| 2024-01-11 | $1.47 | $1.47 | 530,200 | — | — |
| 2024-01-10 | $1.56 | $1.56 | 536,700 | — | — |
| 2024-01-09 | $1.58 | $1.58 | 869,900 | — | — |
| 2024-01-08 | $1.50 | $1.50 | 1,425,000 | — | — |
| 2024-01-05 | $1.37 | $1.37 | 1,481,800 | — | — |
| 2024-01-04 | $1.41 | $1.41 | 5,576,300 | — | — |
| 2024-01-03 | $1.93 | $1.93 | 89,146,300 | — | — |
| 2024-01-02 | $1.20 | $1.20 | 89,500 | — | — |