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
- 1980-03-17 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 | $1.63 | $1.74 | 56,500 | — | — |
| 2024-12-30 | $1.61 | $1.72 | 80,500 | — | — |
| 2024-12-27 | $1.62 | $1.73 | 38,500 | — | — |
| 2024-12-26 | $1.54 | $1.64 | 29,200 | — | — |
| 2024-12-24 | $1.53 | $1.63 | 41,100 | — | — |
| 2024-12-23 | $1.49 | $1.59 | 38,900 | — | — |
| 2024-12-20 | $1.55 | $1.65 | 85,700 | — | — |
| 2024-12-19 | $1.44 | $1.54 | 37,000 | — | — |
| 2024-12-18 | $1.44 | $1.54 | 119,100 | — | — |
| 2024-12-17 | $1.52 | $1.62 | 185,800 | — | — |
| 2024-12-16 | $1.59 | $1.70 | 50,100 | — | — |
| 2024-12-13 | $1.61 | $1.72 | 34,300 | — | — |
| 2024-12-12 | $1.57 | $1.68 | 90,700 | — | — |
| 2024-12-11 | $1.69 | $1.80 | 29,400 | — | — |
| 2024-12-10 | $1.70 | $1.81 | 21,300 | — | — |
| 2024-12-09 | $1.72 | $1.84 | 37,100 | — | — |
| 2024-12-06 | $1.72 | $1.84 | 54,800 | — | — |
| 2024-12-05 | $1.70 | $1.81 | 50,100 | — | — |
| 2024-12-04 | $1.72 | $1.84 | 49,100 | — | — |
| 2024-12-03 | $1.72 | $1.84 | 51,200 | — | — |
| 2024-12-02 | $1.77 | $1.89 | 47,000 | — | — |
| 2024-11-29 | $1.85 | $1.97 | 71,100 | — | — |
| 2024-11-27 | $1.71 | $1.82 | 44,400 | — | — |
| 2024-11-26 | $1.70 | $1.81 | 60,500 | — | — |
| 2024-11-25 | $1.75 | $1.87 | 136,400 | — | — |
| 2024-11-22 | $1.86 | $1.99 | 74,500 | — | — |
| 2024-11-21 | $1.85 | $1.97 | 112,900 | — | — |
| 2024-11-20 | $1.75 | $1.87 | 105,300 | — | — |
| 2024-11-19 | $1.75 | $1.87 | 195,600 | — | — |
| 2024-11-18 | $1.84 | $1.96 | 405,700 | — | — |
| 2024-11-15 | $1.67 | $1.78 | 271,700 | — | — |
| 2024-11-14 | $1.60 | $1.71 | 56,800 | — | — |
| 2024-11-13 | $1.54 | $1.64 | 79,700 | — | — |
| 2024-11-12 | $1.42 | $1.52 | 94,300 | — | — |
| 2024-11-11 | $1.47 | $1.57 | 150,400 | — | — |
| 2024-11-08 | $1.38 | $1.47 | 58,100 | — | — |
| 2024-11-07 | $1.44 | $1.54 | 42,300 | — | — |
| 2024-11-06 | $1.45 | $1.55 | 67,000 | — | — |
| 2024-11-05 | $1.43 | $1.53 | 43,400 | — | — |
| 2024-11-04 | $1.42 | $1.52 | 72,100 | — | — |
| 2024-11-01 | $1.32 | $1.41 | 70,900 | — | — |
| 2024-10-31 | $1.37 | $1.46 | 80,900 | — | — |
| 2024-10-30 | $1.35 | $1.44 | 127,300 | — | — |
| 2024-10-29 | $1.41 | $1.50 | 80,300 | — | — |
| 2024-10-28 | $1.48 | $1.58 | 109,900 | — | — |
| 2024-10-25 | $1.55 | $1.65 | 158,100 | — | — |
| 2024-10-24 | $1.56 | $1.66 | 60,300 | — | — |
| 2024-10-23 | $1.56 | $1.66 | 235,500 | — | — |
| 2024-10-22 | $1.55 | $1.65 | 99,600 | — | — |
| 2024-10-21 | $1.46 | $1.56 | 42,000 | — | — |
| 2024-10-18 | $1.45 | $1.55 | 275,900 | — | — |
| 2024-10-17 | $1.37 | $1.46 | 78,700 | — | — |
| 2024-10-16 | $1.31 | $1.40 | 164,000 | — | — |
| 2024-10-15 | $1.39 | $1.48 | 113,300 | — | — |
| 2024-10-14 | $1.36 | $1.45 | 113,400 | — | — |
| 2024-10-11 | $1.42 | $1.52 | 262,000 | — | — |
| 2024-10-10 | $1.29 | $1.38 | 171,800 | — | — |
| 2024-10-09 | $1.23 | $1.31 | 174,300 | — | — |
| 2024-10-08 | $1.25 | $1.33 | 265,100 | — | — |
| 2024-10-07 | $1.43 | $1.53 | 448,700 | — | — |
| 2024-10-04 | $1.34 | $1.43 | 365,100 | — | — |
| 2024-10-03 | $1.49 | $1.59 | 796,600 | — | — |
| 2024-10-02 | $1.28 | $1.37 | 258,900 | — | — |
| 2024-10-01 | $1.30 | $1.39 | 996,200 | — | — |
| 2024-09-30 | $1.15 | $1.23 | 36,200 | — | — |
| 2024-09-27 | $1.17 | $1.25 | 124,500 | — | — |
| 2024-09-26 | $1.04 | $1.11 | 101,400 | — | — |
| 2024-09-25 | $0.97 | $1.04 | 70,600 | — | — |
| 2024-09-24 | $0.98 | $1.05 | 40,100 | — | — |
| 2024-09-23 | $0.97 | $1.04 | 29,900 | — | — |
| 2024-09-20 | $0.94 | $1.00 | 63,700 | — | — |
| 2024-09-19 | $0.94 | $1.00 | 18,900 | — | — |
| 2024-09-18 | $0.94 | $1.00 | 10,200 | — | — |
| 2024-09-17 | $0.94 | $1.00 | 10,100 | — | — |
| 2024-09-16 | $0.95 | $1.01 | 19,500 | — | — |
| 2024-09-13 | $0.95 | $1.01 | 8,700 | — | — |
| 2024-09-12 | $0.94 | $1.00 | 43,300 | — | — |
| 2024-09-11 | $0.90 | $0.96 | 8,100 | — | — |
| 2024-09-10 | $0.89 | $0.95 | 26,600 | — | — |
| 2024-09-09 | $0.90 | $0.96 | 17,300 | — | — |
| 2024-09-06 | $0.87 | $0.93 | 44,800 | — | — |
| 2024-09-05 | $0.91 | $0.97 | 7,500 | — | — |
| 2024-09-04 | $0.90 | $0.96 | 38,800 | — | — |
| 2024-09-03 | $0.90 | $0.96 | 55,600 | — | — |
| 2024-08-30 | $0.94 | $1.00 | 18,000 | — | — |
| 2024-08-29 | $0.94 | $1.00 | 30,500 | — | — |
| 2024-08-28 | $0.94 | $1.00 | 20,500 | — | — |
| 2024-08-27 | $0.94 | $1.00 | 3,400 | — | — |
| 2024-08-26 | $0.94 | $1.00 | 25,600 | — | — |
| 2024-08-23 | $0.93 | $0.99 | 33,300 | — | — |
| 2024-08-22 | $0.93 | $0.99 | 20,600 | — | — |
| 2024-08-21 | $0.94 | $1.00 | 22,600 | — | — |
| 2024-08-20 | $0.94 | $1.00 | 27,000 | — | — |
| 2024-08-19 | $0.92 | $0.98 | 33,100 | — | — |
| 2024-08-16 | $0.92 | $0.98 | 23,300 | — | — |
| 2024-08-15 | $0.93 | $0.99 | 44,600 | — | — |
| 2024-08-14 | $0.94 | $1.00 | 13,300 | — | — |
| 2024-08-13 | $0.94 | $1.00 | 18,900 | — | — |
| 2024-08-12 | $0.94 | $1.00 | 244,100 | — | — |
| 2024-08-09 | $0.92 | $0.98 | 58,100 | — | — |
| 2024-08-08 | $0.93 | $0.99 | 58,600 | — | — |
| 2024-08-07 | $0.92 | $0.98 | 195,400 | — | — |
| 2024-08-06 | $0.97 | $1.04 | 41,100 | — | — |
| 2024-08-05 | $0.98 | $1.05 | 301,000 | — | — |
| 2024-08-02 | $1.01 | $1.08 | 77,400 | — | — |
| 2024-08-01 | $1.06 | $1.13 | 89,200 | — | — |
| 2024-07-31 | $1.08 | $1.15 | 306,900 | — | — |
| 2024-07-30 | $1.02 | $1.09 | 16,500 | — | — |
| 2024-07-29 | $1.01 | $1.08 | 19,600 | — | — |
| 2024-07-26 | $1.05 | $1.12 | 18,800 | — | — |
| 2024-07-25 | $1.05 | $1.12 | 11,100 | — | — |
| 2024-07-24 | $1.05 | $1.12 | 5,600 | — | — |
| 2024-07-23 | $1.05 | $1.12 | 10,700 | — | — |
| 2024-07-22 | $1.07 | $1.14 | 41,300 | — | — |
| 2024-07-19 | $1.07 | $1.14 | 23,900 | — | — |
| 2024-07-18 | $1.05 | $1.12 | 17,100 | — | — |
| 2024-07-17 | $1.07 | $1.14 | 27,400 | — | — |
| 2024-07-16 | $1.06 | $1.13 | 59,500 | — | — |
| 2024-07-15 | $1.10 | $1.17 | 15,100 | — | — |
| 2024-07-12 | $1.10 | $1.17 | 35,800 | — | — |
| 2024-07-11 | $1.10 | $1.17 | 15,200 | — | — |
| 2024-07-10 | $1.10 | $1.17 | 102,900 | — | — |
| 2024-07-09 | $1.11 | $1.18 | 483,600 | — | — |
| 2024-07-08 | $1.13 | $1.21 | 13,200 | — | — |
| 2024-07-05 | $1.15 | $1.23 | 23,600 | — | — |
| 2024-07-03 | $1.12 | $1.20 | 47,300 | — | — |
| 2024-07-02 | $1.17 | $1.25 | 286,300 | — | — |
| 2024-07-01 | $1.02 | $1.09 | 325,700 | — | — |
| 2024-06-28 | $1.02 | $1.09 | 19,500 | — | — |
| 2024-06-27 | $1.03 | $1.10 | 11,500 | — | — |
| 2024-06-26 | $1.03 | $1.10 | 9,400 | — | — |
| 2024-06-25 | $1.06 | $1.13 | 38,500 | — | — |
| 2024-06-24 | $1.04 | $1.11 | 33,100 | — | — |
| 2024-06-21 | $0.99 | $1.06 | 75,400 | — | — |
| 2024-06-20 | $1.02 | $1.09 | 21,400 | — | — |
| 2024-06-18 | $1.02 | $1.09 | 16,300 | — | — |
| 2024-06-17 | $1.02 | $1.09 | 21,300 | — | — |
| 2024-06-14 | $1.01 | $1.08 | 15,100 | — | — |
| 2024-06-13 | $1.02 | $1.09 | 19,600 | — | — |
| 2024-06-12 | $1.02 | $1.09 | 24,900 | — | — |
| 2024-06-11 | $1.04 | $1.11 | 15,100 | — | — |
| 2024-06-10 | $1.03 | $1.10 | 28,500 | — | — |
| 2024-06-07 | $1.04 | $1.11 | 35,700 | — | — |
| 2024-06-06 | $1.04 | $1.11 | 33,200 | — | — |
| 2024-06-05 | $1.02 | $1.09 | 29,000 | — | — |
| 2024-06-04 | $1.04 | $1.11 | 68,900 | — | — |
| 2024-06-03 | $1.07 | $1.14 | 31,300 | — | — |
| 2024-05-31 | $1.11 | $1.18 | 23,200 | — | — |
| 2024-05-30 | $1.10 | $1.17 | 9,300 | — | — |
| 2024-05-29 | $1.10 | $1.17 | 15,900 | — | — |
| 2024-05-28 | $1.11 | $1.18 | 18,800 | — | — |
| 2024-05-24 | $1.12 | $1.20 | 7,700 | — | — |
| 2024-05-23 | $1.11 | $1.18 | 27,400 | — | — |
| 2024-05-22 | $1.12 | $1.20 | 19,400 | — | — |
| 2024-05-21 | $1.14 | $1.22 | 10,200 | — | — |
| 2024-05-20 | $1.12 | $1.20 | 43,700 | — | — |
| 2024-05-17 | $1.12 | $1.20 | 19,400 | — | — |
| 2024-05-16 | $1.11 | $1.18 | 23,900 | — | — |
| 2024-05-15 | $1.11 | $1.18 | 18,500 | — | — |
| 2024-05-14 | $1.15 | $1.23 | 44,600 | — | — |
| 2024-05-13 | $1.11 | $1.18 | 42,100 | — | — |
| 2024-05-10 | $1.15 | $1.23 | 29,300 | — | — |
| 2024-05-09 | $1.18 | $1.26 | 21,600 | — | — |
| 2024-05-08 | $1.17 | $1.25 | 16,800 | — | — |
| 2024-05-07 | $1.16 | $1.24 | 19,900 | — | — |
| 2024-05-06 | $1.15 | $1.23 | 28,300 | — | — |
| 2024-05-03 | $1.15 | $1.23 | 6,600 | — | — |
| 2024-05-02 | $1.16 | $1.24 | 20,000 | — | — |
| 2024-05-01 | $1.16 | $1.24 | 21,600 | — | — |
| 2024-04-30 | $1.19 | $1.27 | 52,200 | — | — |
| 2024-04-29 | $1.17 | $1.25 | 37,500 | — | — |
| 2024-04-26 | $1.17 | $1.25 | 89,900 | — | — |
| 2024-04-25 | $1.18 | $1.26 | 29,500 | — | — |
| 2024-04-24 | $1.21 | $1.29 | 52,700 | — | — |
| 2024-04-23 | $1.22 | $1.30 | 70,300 | — | — |
| 2024-04-22 | $1.25 | $1.33 | 76,600 | — | — |
| 2024-04-19 | $1.29 | $1.38 | 221,300 | — | — |
| 2024-04-18 | $1.25 | $1.33 | 105,300 | — | — |
| 2024-04-17 | $1.27 | $1.36 | 193,000 | — | — |
| 2024-04-16 | $1.28 | $1.37 | 926,500 | — | — |
| 2024-04-15 | $1.38 | $1.47 | 497,900 | — | — |
| 2024-04-12 | $1.29 | $1.38 | 1,035,200 | — | — |
| 2024-04-11 | $1.23 | $1.31 | 28,200 | — | — |
| 2024-04-10 | $1.24 | $1.32 | 86,700 | — | — |
| 2024-04-09 | $1.26 | $1.34 | 60,100 | — | — |
| 2024-04-08 | $1.34 | $1.43 | 78,700 | — | — |
| 2024-04-05 | $1.30 | $1.39 | 118,800 | — | — |
| 2024-04-04 | $1.24 | $1.32 | 111,600 | — | — |
| 2024-04-03 | $1.24 | $1.32 | 105,700 | — | — |
| 2024-04-02 | $1.24 | $1.32 | 231,800 | — | — |
| 2024-04-01 | $1.15 | $1.23 | 82,300 | — | — |
| 2024-03-28 | $1.08 | $1.15 | 43,100 | — | — |
| 2024-03-27 | $1.06 | $1.13 | 83,300 | — | — |
| 2024-03-26 | $1.14 | $1.22 | 157,800 | — | — |
| 2024-03-25 | $1.12 | $1.20 | 111,100 | — | — |
| 2024-03-22 | $1.04 | $1.11 | 29,800 | — | — |
| 2024-03-21 | $1.03 | $1.10 | 70,900 | — | — |
| 2024-03-20 | $1.02 | $1.09 | 21,200 | — | — |
| 2024-03-19 | $1.01 | $1.08 | 20,600 | — | — |
| 2024-03-18 | $1.00 | $1.07 | 31,300 | — | — |
| 2024-03-15 | $1.01 | $1.08 | 15,600 | — | — |
| 2024-03-14 | $1.01 | $1.08 | 43,100 | — | — |
| 2024-03-13 | $1.00 | $1.07 | 22,600 | — | — |
| 2024-03-12 | $1.00 | $1.07 | 28,000 | — | — |
| 2024-03-11 | $1.02 | $1.09 | 10,400 | — | — |
| 2024-03-08 | $1.00 | $1.07 | 15,800 | — | — |
| 2024-03-07 | $1.01 | $1.08 | 15,700 | — | — |
| 2024-03-06 | $1.01 | $1.08 | 23,700 | — | — |
| 2024-03-05 | $1.03 | $1.10 | 21,900 | — | — |
| 2024-03-04 | $1.03 | $1.10 | 9,600 | — | — |
| 2024-03-01 | $1.03 | $1.10 | 19,600 | — | — |
| 2024-02-29 | $1.02 | $1.09 | 20,100 | — | — |
| 2024-02-28 | $1.03 | $1.10 | 26,700 | — | — |
| 2024-02-27 | $1.02 | $1.09 | 13,300 | — | — |
| 2024-02-26 | $1.02 | $1.09 | 17,500 | — | — |
| 2024-02-23 | $1.00 | $1.07 | 17,700 | — | — |
| 2024-02-22 | $1.00 | $1.07 | 29,400 | — | — |
| 2024-02-21 | $1.00 | $1.07 | 7,800 | — | — |
| 2024-02-20 | $1.01 | $1.08 | 21,600 | — | — |
| 2024-02-16 | $1.01 | $1.08 | 13,600 | — | — |
| 2024-02-15 | $1.01 | $1.08 | 28,500 | — | — |
| 2024-02-14 | $1.02 | $1.09 | 12,800 | — | — |
| 2024-02-13 | $1.02 | $1.09 | 17,300 | — | — |
| 2024-02-12 | $1.01 | $1.08 | 30,200 | — | — |
| 2024-02-09 | $1.01 | $1.08 | 15,400 | — | — |
| 2024-02-08 | $1.01 | $1.08 | 13,600 | — | — |
| 2024-02-07 | $1.01 | $1.08 | 23,900 | — | — |
| 2024-02-06 | $1.02 | $1.09 | 28,500 | — | — |
| 2024-02-05 | $1.03 | $1.10 | 34,700 | — | — |
| 2024-02-02 | $1.04 | $1.11 | 18,500 | — | — |
| 2024-02-01 | $1.05 | $1.12 | 19,500 | — | — |
| 2024-01-31 | $1.04 | $1.11 | 20,000 | — | — |
| 2024-01-30 | $1.04 | $1.11 | 42,500 | — | — |
| 2024-01-29 | $1.04 | $1.11 | 93,500 | — | — |
| 2024-01-26 | $1.09 | $1.16 | 27,700 | — | — |
| 2024-01-25 | $1.09 | $1.16 | 25,700 | — | — |
| 2024-01-24 | $1.07 | $1.14 | 24,000 | — | — |
| 2024-01-23 | $1.06 | $1.13 | 28,600 | — | — |
| 2024-01-22 | $1.05 | $1.12 | 27,000 | — | — |
| 2024-01-19 | $1.03 | $1.10 | 43,500 | — | — |
| 2024-01-18 | $1.06 | $1.13 | 24,200 | — | — |
| 2024-01-17 | $1.07 | $1.14 | 37,900 | — | — |
| 2024-01-16 | $1.09 | $1.16 | 16,900 | — | — |
| 2024-01-12 | $1.11 | $1.18 | 43,000 | — | — |
| 2024-01-11 | $1.08 | $1.15 | 32,100 | — | — |
| 2024-01-10 | $1.06 | $1.13 | 62,300 | — | — |
| 2024-01-09 | $1.04 | $1.11 | 38,200 | — | — |
| 2024-01-08 | $1.06 | $1.13 | 65,600 | — | — |
| 2024-01-05 | $1.06 | $1.13 | 57,000 | — | — |
| 2024-01-04 | $1.06 | $1.13 | 35,100 | — | — |
| 2024-01-03 | $1.08 | $1.15 | 77,400 | — | — |
| 2024-01-02 | $1.09 | $1.16 | 100,300 | — | — |