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
- 2005-11-21 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 | $0.88 | $0.88 | 1,000,100 | — | — |
| 2024-12-30 | $0.86 | $0.86 | 1,268,000 | — | — |
| 2024-12-27 | $0.89 | $0.89 | 1,348,800 | — | — |
| 2024-12-26 | $0.93 | $0.93 | 834,100 | — | — |
| 2024-12-24 | $0.92 | $0.92 | 386,100 | — | — |
| 2024-12-23 | $0.93 | $0.93 | 707,500 | — | — |
| 2024-12-20 | $0.93 | $0.93 | 1,198,000 | — | — |
| 2024-12-19 | $0.89 | $0.89 | 1,784,200 | — | — |
| 2024-12-18 | $0.91 | $0.91 | 1,803,500 | — | — |
| 2024-12-17 | $0.99 | $0.99 | 1,568,200 | — | — |
| 2024-12-16 | $1.02 | $1.02 | 1,238,400 | — | — |
| 2024-12-13 | $1.06 | $1.06 | 830,700 | — | — |
| 2024-12-12 | $1.10 | $1.10 | 1,285,400 | — | — |
| 2024-12-11 | $1.17 | $1.17 | 1,368,900 | — | — |
| 2024-12-10 | $1.15 | $1.15 | 1,087,700 | — | — |
| 2024-12-09 | $1.11 | $1.11 | 1,972,500 | — | — |
| 2024-12-06 | $1.05 | $1.05 | 1,239,900 | — | — |
| 2024-12-05 | $1.10 | $1.10 | 726,400 | — | — |
| 2024-12-04 | $1.09 | $1.09 | 1,218,400 | — | — |
| 2024-12-03 | $1.11 | $1.11 | 2,104,700 | — | — |
| 2024-12-02 | $1.06 | $1.06 | 1,418,000 | — | — |
| 2024-11-29 | $1.10 | $1.10 | 756,200 | — | — |
| 2024-11-27 | $1.11 | $1.11 | 1,112,000 | — | — |
| 2024-11-26 | $1.10 | $1.10 | 851,000 | — | — |
| 2024-11-25 | $1.12 | $1.12 | 1,494,500 | — | — |
| 2024-11-22 | $1.15 | $1.15 | 1,167,300 | — | — |
| 2024-11-21 | $1.14 | $1.14 | 1,234,100 | — | — |
| 2024-11-20 | $1.09 | $1.09 | 1,437,800 | — | — |
| 2024-11-19 | $1.16 | $1.16 | 1,171,200 | — | — |
| 2024-11-18 | $1.15 | $1.15 | 2,656,500 | — | — |
| 2024-11-15 | $1.03 | $1.03 | 13,271,400 | — | — |
| 2024-11-14 | $1.11 | $1.11 | 5,430,500 | — | — |
| 2024-11-13 | $1.10 | $1.10 | 2,816,300 | — | — |
| 2024-11-12 | $1.08 | $1.08 | 1,936,900 | — | — |
| 2024-11-11 | $1.07 | $1.07 | 3,321,200 | — | — |
| 2024-11-08 | $1.19 | $1.19 | 1,375,400 | — | — |
| 2024-11-07 | $1.24 | $1.24 | 1,985,600 | — | — |
| 2024-11-06 | $1.19 | $1.19 | 2,280,600 | — | — |
| 2024-11-05 | $1.19 | $1.19 | 1,424,500 | — | — |
| 2024-11-04 | $1.20 | $1.20 | 2,047,300 | — | — |
| 2024-11-01 | $1.26 | $1.26 | 1,401,600 | — | — |
| 2024-10-31 | $1.30 | $1.30 | 2,405,300 | — | — |
| 2024-10-30 | $1.38 | $1.38 | 1,971,000 | — | — |
| 2024-10-29 | $1.44 | $1.44 | 1,781,600 | — | — |
| 2024-10-28 | $1.42 | $1.42 | 1,468,600 | — | — |
| 2024-10-25 | $1.44 | $1.44 | 1,616,900 | — | — |
| 2024-10-24 | $1.48 | $1.48 | 1,977,300 | — | — |
| 2024-10-23 | $1.52 | $1.52 | 3,522,700 | — | — |
| 2024-10-22 | $1.49 | $1.49 | 3,302,700 | — | — |
| 2024-10-21 | $1.45 | $1.45 | 4,937,400 | — | — |
| 2024-10-18 | $1.36 | $1.36 | 3,632,500 | — | — |
| 2024-10-17 | $1.24 | $1.24 | 1,030,400 | — | — |
| 2024-10-16 | $1.26 | $1.26 | 1,481,600 | — | — |
| 2024-10-15 | $1.23 | $1.23 | 684,900 | — | — |
| 2024-10-14 | $1.22 | $1.22 | 825,500 | — | — |
| 2024-10-11 | $1.22 | $1.22 | 1,445,400 | — | — |
| 2024-10-10 | $1.23 | $1.23 | 2,202,900 | — | — |
| 2024-10-09 | $1.10 | $1.10 | 665,900 | — | — |
| 2024-10-08 | $1.13 | $1.13 | 1,118,400 | — | — |
| 2024-10-07 | $1.15 | $1.15 | 1,021,300 | — | — |
| 2024-10-04 | $1.16 | $1.16 | 1,286,100 | — | — |
| 2024-10-03 | $1.12 | $1.12 | 774,000 | — | — |
| 2024-10-02 | $1.13 | $1.13 | 917,500 | — | — |
| 2024-10-01 | $1.11 | $1.11 | 990,400 | — | — |
| 2024-09-30 | $1.10 | $1.10 | 1,206,000 | — | — |
| 2024-09-27 | $1.16 | $1.16 | 1,366,600 | — | — |
| 2024-09-26 | $1.18 | $1.18 | 1,657,500 | — | — |
| 2024-09-25 | $1.18 | $1.18 | 1,540,400 | — | — |
| 2024-09-24 | $1.20 | $1.20 | 2,303,900 | — | — |
| 2024-09-23 | $1.10 | $1.10 | 1,395,900 | — | — |
| 2024-09-20 | $1.10 | $1.10 | 1,162,500 | — | — |
| 2024-09-19 | $1.08 | $1.08 | 1,570,100 | — | — |
| 2024-09-18 | $1.01 | $1.01 | 1,236,000 | — | — |
| 2024-09-17 | $1.03 | $1.03 | 388,500 | — | — |
| 2024-09-16 | $1.02 | $1.02 | 651,100 | — | — |
| 2024-09-13 | $1.05 | $1.05 | 1,271,100 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 1,047,400 | — | — |
| 2024-09-11 | $1.00 | $1.00 | 548,100 | — | — |
| 2024-09-10 | $0.94 | $0.94 | 363,300 | — | — |
| 2024-09-09 | $0.94 | $0.94 | 264,000 | — | — |
| 2024-09-06 | $0.93 | $0.93 | 1,215,900 | — | — |
| 2024-09-05 | $0.97 | $0.97 | 669,600 | — | — |
| 2024-09-04 | $0.94 | $0.94 | 470,600 | — | — |
| 2024-09-03 | $0.93 | $0.93 | 1,363,800 | — | — |
| 2024-08-30 | $1.02 | $1.02 | 614,000 | — | — |
| 2024-08-29 | $1.04 | $1.04 | 689,100 | — | — |
| 2024-08-28 | $0.99 | $0.99 | 604,300 | — | — |
| 2024-08-27 | $1.03 | $1.03 | 443,900 | — | — |
| 2024-08-26 | $1.04 | $1.04 | 621,500 | — | — |
| 2024-08-23 | $1.02 | $1.02 | 742,600 | — | — |
| 2024-08-22 | $1.00 | $1.00 | 669,400 | — | — |
| 2024-08-21 | $1.03 | $1.03 | 877,700 | — | — |
| 2024-08-20 | $1.02 | $1.02 | 1,192,100 | — | — |
| 2024-08-19 | $1.05 | $1.05 | 1,055,300 | — | — |
| 2024-08-16 | $1.06 | $1.06 | 6,166,000 | — | — |
| 2024-08-15 | $0.95 | $0.95 | 926,900 | — | — |
| 2024-08-14 | $0.90 | $0.90 | 578,000 | — | — |
| 2024-08-13 | $0.92 | $0.92 | 885,200 | — | — |
| 2024-08-12 | $0.89 | $0.89 | 846,400 | — | — |
| 2024-08-09 | $0.85 | $0.85 | 583,300 | — | — |
| 2024-08-08 | $0.88 | $0.88 | 1,231,300 | — | — |
| 2024-08-07 | $0.85 | $0.85 | 852,900 | — | — |
| 2024-08-06 | $0.89 | $0.89 | 891,100 | — | — |
| 2024-08-05 | $0.87 | $0.87 | 1,617,400 | — | — |
| 2024-08-02 | $0.93 | $0.93 | 1,878,600 | — | — |
| 2024-08-01 | $1.02 | $1.02 | 1,389,100 | — | — |
| 2024-07-31 | $1.08 | $1.08 | 675,700 | — | — |
| 2024-07-30 | $1.03 | $1.03 | 390,100 | — | — |
| 2024-07-29 | $1.04 | $1.04 | 840,000 | — | — |
| 2024-07-26 | $1.03 | $1.03 | 602,500 | — | — |
| 2024-07-25 | $1.01 | $1.01 | 1,515,600 | — | — |
| 2024-07-24 | $1.04 | $1.04 | 1,244,000 | — | — |
| 2024-07-23 | $1.03 | $1.03 | 312,700 | — | — |
| 2024-07-22 | $1.05 | $1.05 | 774,900 | — | — |
| 2024-07-19 | $0.98 | $0.98 | 1,013,200 | — | — |
| 2024-07-18 | $0.97 | $0.97 | 1,704,300 | — | — |
| 2024-07-17 | $1.03 | $1.03 | 1,193,700 | — | — |
| 2024-07-16 | $1.12 | $1.12 | 1,759,100 | — | — |
| 2024-07-15 | $1.07 | $1.07 | 707,400 | — | — |
| 2024-07-12 | $1.06 | $1.06 | 566,400 | — | — |
| 2024-07-11 | $1.06 | $1.06 | 995,400 | — | — |
| 2024-07-10 | $1.03 | $1.03 | 847,900 | — | — |
| 2024-07-09 | $0.99 | $0.99 | 455,500 | — | — |
| 2024-07-08 | $1.00 | $1.00 | 608,400 | — | — |
| 2024-07-05 | $1.02 | $1.02 | 1,465,100 | — | — |
| 2024-07-03 | $0.99 | $0.99 | 1,061,000 | — | — |
| 2024-07-02 | $0.89 | $0.89 | 306,900 | — | — |
| 2024-07-01 | $0.89 | $0.89 | 225,300 | — | — |
| 2024-06-28 | $0.90 | $0.90 | 435,100 | — | — |
| 2024-06-27 | $0.92 | $0.92 | 531,800 | — | — |
| 2024-06-26 | $0.92 | $0.92 | 477,500 | — | — |
| 2024-06-25 | $0.89 | $0.89 | 737,800 | — | — |
| 2024-06-24 | $0.94 | $0.94 | 380,500 | — | — |
| 2024-06-21 | $0.96 | $0.96 | 674,400 | — | — |
| 2024-06-20 | $0.99 | $0.99 | 1,608,300 | — | — |
| 2024-06-18 | $0.89 | $0.89 | 461,400 | — | — |
| 2024-06-17 | $0.87 | $0.87 | 930,200 | — | — |
| 2024-06-14 | $0.89 | $0.89 | 1,394,000 | — | — |
| 2024-06-13 | $0.91 | $0.91 | 1,054,000 | — | — |
| 2024-06-12 | $0.94 | $0.94 | 717,000 | — | — |
| 2024-06-11 | $0.94 | $0.94 | 989,400 | — | — |
| 2024-06-10 | $0.99 | $0.99 | 962,600 | — | — |
| 2024-06-07 | $0.99 | $0.99 | 1,132,600 | — | — |
| 2024-06-06 | $1.05 | $1.05 | 1,356,800 | — | — |
| 2024-06-05 | $1.01 | $1.01 | 1,611,900 | — | — |
| 2024-06-04 | $0.94 | $0.94 | 1,775,300 | — | — |
| 2024-06-03 | $1.04 | $1.04 | 815,500 | — | — |
| 2024-05-31 | $1.07 | $1.07 | 910,500 | — | — |
| 2024-05-30 | $1.07 | $1.07 | 1,270,300 | — | — |
| 2024-05-29 | $1.07 | $1.07 | 756,400 | — | — |
| 2024-05-28 | $1.07 | $1.07 | 2,725,500 | — | — |
| 2024-05-24 | $1.07 | $1.07 | 1,199,200 | — | — |
| 2024-05-23 | $1.03 | $1.03 | 1,173,200 | — | — |
| 2024-05-22 | $1.01 | $1.01 | 1,552,100 | — | — |
| 2024-05-21 | $1.06 | $1.06 | 2,326,200 | — | — |
| 2024-05-20 | $1.06 | $1.06 | 3,543,200 | — | — |
| 2024-05-17 | $1.02 | $1.02 | 4,393,100 | — | — |
| 2024-05-16 | $0.90 | $0.90 | 1,231,800 | — | — |
| 2024-05-15 | $0.90 | $0.90 | 1,939,800 | — | — |
| 2024-05-14 | $0.87 | $0.87 | 1,435,000 | — | — |
| 2024-05-13 | $0.82 | $0.82 | 715,500 | — | — |
| 2024-05-10 | $0.80 | $0.80 | 1,447,700 | — | — |
| 2024-05-09 | $0.84 | $0.84 | 1,785,700 | — | — |
| 2024-05-08 | $0.72 | $0.72 | 681,700 | — | — |
| 2024-05-07 | $0.73 | $0.73 | 736,500 | — | — |
| 2024-05-06 | $0.74 | $0.74 | 743,800 | — | — |
| 2024-05-03 | $0.72 | $0.72 | 484,900 | — | — |
| 2024-05-02 | $0.70 | $0.70 | 910,300 | — | — |
| 2024-05-01 | $0.70 | $0.70 | 463,700 | — | — |
| 2024-04-30 | $0.73 | $0.73 | 687,600 | — | — |
| 2024-04-29 | $0.77 | $0.77 | 440,700 | — | — |
| 2024-04-26 | $0.77 | $0.77 | 498,700 | — | — |
| 2024-04-25 | $0.75 | $0.75 | 615,000 | — | — |
| 2024-04-24 | $0.71 | $0.71 | 313,400 | — | — |
| 2024-04-23 | $0.72 | $0.72 | 534,800 | — | — |
| 2024-04-22 | $0.70 | $0.70 | 1,228,300 | — | — |
| 2024-04-19 | $0.75 | $0.75 | 547,800 | — | — |
| 2024-04-18 | $0.74 | $0.74 | 420,100 | — | — |
| 2024-04-17 | $0.75 | $0.75 | 935,000 | — | — |
| 2024-04-16 | $0.75 | $0.75 | 1,559,100 | — | — |
| 2024-04-15 | $0.75 | $0.75 | 2,053,000 | — | — |
| 2024-04-12 | $0.77 | $0.77 | 2,537,800 | — | — |
| 2024-04-11 | $0.79 | $0.79 | 1,326,000 | — | — |
| 2024-04-10 | $0.78 | $0.78 | 1,438,400 | — | — |
| 2024-04-09 | $0.79 | $0.79 | 1,607,800 | — | — |
| 2024-04-08 | $0.81 | $0.81 | 2,559,500 | — | — |
| 2024-04-05 | $0.81 | $0.81 | 1,931,500 | — | — |
| 2024-04-04 | $0.76 | $0.76 | 2,000,200 | — | — |
| 2024-04-03 | $0.81 | $0.81 | 2,077,400 | — | — |
| 2024-04-02 | $0.76 | $0.76 | 1,474,400 | — | — |
| 2024-04-01 | $0.76 | $0.76 | 2,329,400 | — | — |
| 2024-03-28 | $0.62 | $0.62 | 996,300 | — | — |
| 2024-03-27 | $0.59 | $0.59 | 389,200 | — | — |
| 2024-03-26 | $0.58 | $0.58 | 262,800 | — | — |
| 2024-03-25 | $0.58 | $0.58 | 449,600 | — | — |
| 2024-03-22 | $0.57 | $0.57 | 452,100 | — | — |
| 2024-03-21 | $0.58 | $0.58 | 868,500 | — | — |
| 2024-03-20 | $0.59 | $0.59 | 551,600 | — | — |
| 2024-03-19 | $0.56 | $0.56 | 485,800 | — | — |
| 2024-03-18 | $0.58 | $0.58 | 577,000 | — | — |
| 2024-03-15 | $0.60 | $0.60 | 678,100 | — | — |
| 2024-03-14 | $0.57 | $0.57 | 949,700 | — | — |
| 2024-03-13 | $0.59 | $0.59 | 1,406,600 | — | — |
| 2024-03-12 | $0.54 | $0.54 | 549,100 | — | — |
| 2024-03-11 | $0.55 | $0.55 | 1,271,100 | — | — |
| 2024-03-08 | $0.52 | $0.52 | 639,100 | — | — |
| 2024-03-07 | $0.51 | $0.51 | 618,400 | — | — |
| 2024-03-06 | $0.50 | $0.50 | 835,300 | — | — |
| 2024-03-05 | $0.50 | $0.50 | 558,700 | — | — |
| 2024-03-04 | $0.49 | $0.49 | 1,104,700 | — | — |
| 2024-03-01 | $0.48 | $0.48 | 639,900 | — | — |
| 2024-02-29 | $0.46 | $0.46 | 263,700 | — | — |
| 2024-02-28 | $0.45 | $0.45 | 236,700 | — | — |
| 2024-02-27 | $0.45 | $0.45 | 300,100 | — | — |
| 2024-02-26 | $0.44 | $0.44 | 367,500 | — | — |
| 2024-02-23 | $0.45 | $0.45 | 216,000 | — | — |
| 2024-02-22 | $0.44 | $0.44 | 748,300 | — | — |
| 2024-02-21 | $0.46 | $0.46 | 186,700 | — | — |
| 2024-02-20 | $0.47 | $0.47 | 465,800 | — | — |
| 2024-02-16 | $0.48 | $0.48 | 240,200 | — | — |
| 2024-02-15 | $0.48 | $0.48 | 461,500 | — | — |
| 2024-02-14 | $0.45 | $0.45 | 405,800 | — | — |
| 2024-02-13 | $0.46 | $0.46 | 485,900 | — | — |
| 2024-02-12 | $0.47 | $0.47 | 246,000 | — | — |
| 2024-02-09 | $0.46 | $0.46 | 435,800 | — | — |
| 2024-02-08 | $0.46 | $0.46 | 257,800 | — | — |
| 2024-02-07 | $0.46 | $0.46 | 271,500 | — | — |
| 2024-02-06 | $0.47 | $0.47 | 154,600 | — | — |
| 2024-02-05 | $0.46 | $0.46 | 452,800 | — | — |
| 2024-02-02 | $0.48 | $0.48 | 465,500 | — | — |
| 2024-02-01 | $0.48 | $0.48 | 561,500 | — | — |
| 2024-01-31 | $0.48 | $0.48 | 594,600 | — | — |
| 2024-01-30 | $0.49 | $0.49 | 512,800 | — | — |
| 2024-01-29 | $0.49 | $0.49 | 659,000 | — | — |
| 2024-01-26 | $0.48 | $0.48 | 288,100 | — | — |
| 2024-01-25 | $0.48 | $0.48 | 478,100 | — | — |
| 2024-01-24 | $0.48 | $0.48 | 671,800 | — | — |
| 2024-01-23 | $0.47 | $0.47 | 339,100 | — | — |
| 2024-01-22 | $0.46 | $0.46 | 241,800 | — | — |
| 2024-01-19 | $0.46 | $0.46 | 231,000 | — | — |
| 2024-01-18 | $0.46 | $0.46 | 319,100 | — | — |
| 2024-01-17 | $0.46 | $0.46 | 325,600 | — | — |
| 2024-01-16 | $0.47 | $0.47 | 407,000 | — | — |
| 2024-01-12 | $0.48 | $0.48 | 396,600 | — | — |
| 2024-01-11 | $0.47 | $0.47 | 452,100 | — | — |
| 2024-01-10 | $0.47 | $0.47 | 259,900 | — | — |
| 2024-01-09 | $0.47 | $0.47 | 594,300 | — | — |
| 2024-01-08 | $0.49 | $0.49 | 454,000 | — | — |
| 2024-01-05 | $0.49 | $0.49 | 568,600 | — | — |
| 2024-01-04 | $0.49 | $0.49 | 482,400 | — | — |
| 2024-01-03 | $0.50 | $0.50 | 644,800 | — | — |
| 2024-01-02 | $0.52 | $0.52 | 826,000 | — | — |