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
- 2005-02-14 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 | $0.94 | $0.94 | 2,209,800 | — | — |
| 2024-12-30 | $1.08 | $1.08 | 4,256,000 | — | — |
| 2024-12-27 | $1.07 | $1.07 | 10,879,400 | — | — |
| 2024-12-26 | $0.91 | $0.91 | 549,000 | — | — |
| 2024-12-24 | $0.85 | $0.85 | 173,200 | — | — |
| 2024-12-23 | $0.80 | $0.80 | 315,500 | — | — |
| 2024-12-20 | $0.78 | $0.78 | 293,500 | — | — |
| 2024-12-19 | $0.82 | $0.82 | 218,400 | — | — |
| 2024-12-18 | $0.80 | $0.80 | 281,600 | — | — |
| 2024-12-17 | $0.86 | $0.86 | 229,500 | — | — |
| 2024-12-16 | $0.84 | $0.84 | 520,900 | — | — |
| 2024-12-13 | $0.84 | $0.84 | 318,500 | — | — |
| 2024-12-12 | $0.89 | $0.89 | 101,900 | — | — |
| 2024-12-11 | $0.90 | $0.90 | 328,700 | — | — |
| 2024-12-10 | $0.88 | $0.88 | 376,400 | — | — |
| 2024-12-09 | $0.89 | $0.89 | 396,600 | — | — |
| 2024-12-06 | $0.91 | $0.91 | 168,700 | — | — |
| 2024-12-05 | $0.94 | $0.94 | 246,900 | — | — |
| 2024-12-04 | $0.92 | $0.92 | 211,600 | — | — |
| 2024-12-03 | $0.94 | $0.94 | 136,400 | — | — |
| 2024-12-02 | $0.96 | $0.96 | 313,800 | — | — |
| 2024-11-29 | $0.94 | $0.94 | 310,300 | — | — |
| 2024-11-27 | $0.95 | $0.95 | 220,700 | — | — |
| 2024-11-26 | $0.95 | $0.95 | 226,400 | — | — |
| 2024-11-25 | $0.90 | $0.90 | 307,700 | — | — |
| 2024-11-22 | $0.89 | $0.89 | 244,600 | — | — |
| 2024-11-21 | $0.87 | $0.87 | 179,200 | — | — |
| 2024-11-20 | $0.85 | $0.85 | 190,100 | — | — |
| 2024-11-19 | $0.88 | $0.88 | 213,300 | — | — |
| 2024-11-18 | $0.84 | $0.84 | 618,600 | — | — |
| 2024-11-15 | $0.94 | $0.94 | 150,000 | — | — |
| 2024-11-14 | $0.94 | $0.94 | 157,200 | — | — |
| 2024-11-13 | $0.93 | $0.93 | 434,500 | — | — |
| 2024-11-12 | $0.98 | $0.98 | 607,200 | — | — |
| 2024-11-11 | $1.01 | $1.01 | 495,300 | — | — |
| 2024-11-08 | $1.07 | $1.07 | 233,700 | — | — |
| 2024-11-07 | $1.10 | $1.10 | 152,500 | — | — |
| 2024-11-06 | $1.08 | $1.08 | 190,300 | — | — |
| 2024-11-05 | $1.12 | $1.12 | 250,000 | — | — |
| 2024-11-04 | $1.11 | $1.11 | 344,100 | — | — |
| 2024-11-01 | $1.07 | $1.07 | 127,900 | — | — |
| 2024-10-31 | $1.05 | $1.05 | 403,000 | — | — |
| 2024-10-30 | $1.10 | $1.10 | 183,600 | — | — |
| 2024-10-29 | $1.10 | $1.10 | 302,200 | — | — |
| 2024-10-28 | $1.14 | $1.14 | 446,200 | — | — |
| 2024-10-25 | $1.10 | $1.10 | 455,900 | — | — |
| 2024-10-24 | $1.05 | $1.05 | 383,400 | — | — |
| 2024-10-23 | $1.07 | $1.07 | 278,400 | — | — |
| 2024-10-22 | $1.07 | $1.07 | 362,600 | — | — |
| 2024-10-21 | $1.09 | $1.09 | 446,100 | — | — |
| 2024-10-18 | $1.07 | $1.07 | 215,800 | — | — |
| 2024-10-17 | $1.07 | $1.07 | 228,300 | — | — |
| 2024-10-16 | $1.10 | $1.10 | 145,900 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 183,300 | — | — |
| 2024-10-14 | $1.15 | $1.15 | 266,500 | — | — |
| 2024-10-11 | $1.12 | $1.12 | 177,500 | — | — |
| 2024-10-10 | $1.12 | $1.12 | 186,700 | — | — |
| 2024-10-09 | $1.11 | $1.11 | 197,300 | — | — |
| 2024-10-08 | $1.14 | $1.14 | 146,500 | — | — |
| 2024-10-07 | $1.17 | $1.17 | 514,100 | — | — |
| 2024-10-04 | $1.22 | $1.22 | 282,400 | — | — |
| 2024-10-03 | $1.12 | $1.12 | 177,800 | — | — |
| 2024-10-02 | $1.23 | $1.23 | 549,000 | — | — |
| 2024-10-01 | $1.15 | $1.15 | 343,900 | — | — |
| 2024-09-30 | $1.25 | $1.25 | 991,100 | — | — |
| 2024-09-27 | $1.06 | $1.06 | 187,200 | — | — |
| 2024-09-26 | $1.04 | $1.04 | 131,600 | — | — |
| 2024-09-25 | $1.01 | $1.01 | 70,000 | — | — |
| 2024-09-24 | $1.03 | $1.03 | 240,200 | — | — |
| 2024-09-23 | $1.03 | $1.03 | 223,100 | — | — |
| 2024-09-20 | $1.01 | $1.01 | 162,400 | — | — |
| 2024-09-19 | $1.00 | $1.00 | 116,900 | — | — |
| 2024-09-18 | $0.94 | $0.94 | 81,500 | — | — |
| 2024-09-17 | $0.91 | $0.91 | 154,900 | — | — |
| 2024-09-16 | $0.92 | $0.92 | 138,300 | — | — |
| 2024-09-13 | $0.95 | $0.95 | 89,400 | — | — |
| 2024-09-12 | $0.91 | $0.91 | 131,900 | — | — |
| 2024-09-11 | $0.95 | $0.95 | 64,900 | — | — |
| 2024-09-10 | $0.95 | $0.95 | 126,900 | — | — |
| 2024-09-09 | $0.97 | $0.97 | 170,500 | — | — |
| 2024-09-06 | $0.99 | $0.99 | 119,600 | — | — |
| 2024-09-05 | $1.00 | $1.00 | 43,900 | — | — |
| 2024-09-04 | $0.99 | $0.99 | 201,100 | — | — |
| 2024-09-03 | $1.02 | $1.02 | 196,800 | — | — |
| 2024-08-30 | $1.01 | $1.01 | 160,100 | — | — |
| 2024-08-29 | $1.02 | $1.02 | 96,600 | — | — |
| 2024-08-28 | $1.04 | $1.04 | 88,900 | — | — |
| 2024-08-27 | $1.02 | $1.02 | 217,300 | — | — |
| 2024-08-26 | $1.02 | $1.02 | 124,000 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 78,300 | — | — |
| 2024-08-22 | $1.08 | $1.08 | 55,800 | — | — |
| 2024-08-21 | $1.09 | $1.09 | 55,000 | — | — |
| 2024-08-20 | $1.10 | $1.10 | 39,700 | — | — |
| 2024-08-19 | $1.11 | $1.11 | 113,500 | — | — |
| 2024-08-16 | $1.09 | $1.09 | 269,500 | — | — |
| 2024-08-15 | $1.09 | $1.09 | 243,100 | — | — |
| 2024-08-14 | $1.14 | $1.14 | 381,500 | — | — |
| 2024-08-13 | $0.98 | $0.98 | 416,000 | — | — |
| 2024-08-12 | $0.95 | $0.95 | 410,900 | — | — |
| 2024-08-09 | $1.01 | $1.01 | 255,100 | — | — |
| 2024-08-08 | $1.05 | $1.05 | 197,800 | — | — |
| 2024-08-07 | $1.09 | $1.09 | 88,600 | — | — |
| 2024-08-06 | $1.12 | $1.12 | 209,500 | — | — |
| 2024-08-05 | $1.10 | $1.10 | 288,700 | — | — |
| 2024-08-02 | $1.18 | $1.18 | 233,900 | — | — |
| 2024-08-01 | $1.22 | $1.22 | 156,700 | — | — |
| 2024-07-31 | $1.25 | $1.25 | 92,000 | — | — |
| 2024-07-30 | $1.21 | $1.21 | 260,200 | — | — |
| 2024-07-29 | $1.34 | $1.34 | 133,900 | — | — |
| 2024-07-26 | $1.39 | $1.39 | 282,900 | — | — |
| 2024-07-25 | $1.26 | $1.26 | 146,900 | — | — |
| 2024-07-24 | $1.22 | $1.22 | 111,900 | — | — |
| 2024-07-23 | $1.25 | $1.25 | 115,200 | — | — |
| 2024-07-22 | $1.29 | $1.29 | 179,800 | — | — |
| 2024-07-19 | $1.27 | $1.27 | 117,600 | — | — |
| 2024-07-18 | $1.28 | $1.28 | 136,100 | — | — |
| 2024-07-17 | $1.39 | $1.39 | 99,600 | — | — |
| 2024-07-16 | $1.43 | $1.43 | 66,500 | — | — |
| 2024-07-15 | $1.39 | $1.39 | 253,400 | — | — |
| 2024-07-12 | $1.37 | $1.37 | 181,900 | — | — |
| 2024-07-11 | $1.28 | $1.28 | 84,200 | — | — |
| 2024-07-10 | $1.28 | $1.28 | 71,100 | — | — |
| 2024-07-09 | $1.28 | $1.28 | 190,100 | — | — |
| 2024-07-08 | $1.23 | $1.23 | 117,600 | — | — |
| 2024-07-05 | $1.16 | $1.16 | 253,600 | — | — |
| 2024-07-03 | $1.25 | $1.25 | 68,900 | — | — |
| 2024-07-02 | $1.24 | $1.24 | 124,400 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 440,900 | — | — |
| 2024-06-28 | $1.37 | $1.37 | 92,700 | — | — |
| 2024-06-27 | $1.36 | $1.36 | 162,000 | — | — |
| 2024-06-26 | $1.36 | $1.36 | 103,600 | — | — |
| 2024-06-25 | $1.40 | $1.40 | 84,000 | — | — |
| 2024-06-24 | $1.42 | $1.42 | 340,100 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 244,900 | — | — |
| 2024-06-20 | $1.48 | $1.48 | 167,600 | — | — |
| 2024-06-18 | $1.45 | $1.45 | 246,800 | — | — |
| 2024-06-17 | $1.50 | $1.50 | 462,900 | — | — |
| 2024-06-14 | $1.65 | $1.65 | 313,800 | — | — |
| 2024-06-13 | $1.56 | $1.56 | 531,400 | — | — |
| 2024-06-12 | $1.62 | $1.62 | 344,300 | — | — |
| 2024-06-11 | $1.72 | $1.72 | 221,300 | — | — |
| 2024-06-10 | $1.82 | $1.82 | 521,900 | — | — |
| 2024-06-07 | $1.62 | $1.62 | 267,100 | — | — |
| 2024-06-06 | $1.74 | $1.74 | 377,900 | — | — |
| 2024-06-05 | $1.75 | $1.75 | 534,400 | — | — |
| 2024-06-04 | $1.61 | $1.61 | 1,499,100 | — | — |
| 2024-06-03 | $1.89 | $1.89 | 1,432,000 | — | — |
| 2024-05-31 | $1.64 | $1.64 | 416,800 | — | — |
| 2024-05-30 | $1.55 | $1.55 | 377,900 | — | — |
| 2024-05-29 | $1.46 | $1.46 | 447,900 | — | — |
| 2024-05-28 | $1.45 | $1.45 | 1,571,200 | — | — |
| 2024-05-24 | $1.30 | $1.30 | 216,900 | — | — |
| 2024-05-23 | $1.15 | $1.15 | 172,600 | — | — |
| 2024-05-22 | $1.25 | $1.25 | 243,000 | — | — |
| 2024-05-21 | $1.34 | $1.34 | 146,200 | — | — |
| 2024-05-20 | $1.34 | $1.34 | 221,700 | — | — |
| 2024-05-17 | $1.27 | $1.27 | 238,300 | — | — |
| 2024-05-16 | $1.32 | $1.32 | 283,900 | — | — |
| 2024-05-15 | $1.27 | $1.27 | 537,800 | — | — |
| 2024-05-14 | $1.18 | $1.18 | 112,900 | — | — |
| 2024-05-13 | $1.20 | $1.20 | 262,000 | — | — |
| 2024-05-10 | $1.14 | $1.14 | 222,900 | — | — |
| 2024-05-09 | $1.11 | $1.11 | 197,200 | — | — |
| 2024-05-08 | $1.12 | $1.12 | 50,100 | — | — |
| 2024-05-07 | $1.09 | $1.09 | 55,600 | — | — |
| 2024-05-06 | $1.11 | $1.11 | 66,900 | — | — |
| 2024-05-03 | $1.13 | $1.13 | 152,900 | — | — |
| 2024-05-02 | $1.09 | $1.09 | 50,300 | — | — |
| 2024-05-01 | $1.15 | $1.15 | 92,800 | — | — |
| 2024-04-30 | $1.10 | $1.10 | 83,300 | — | — |
| 2024-04-29 | $1.07 | $1.07 | 78,100 | — | — |
| 2024-04-26 | $1.05 | $1.05 | 74,000 | — | — |
| 2024-04-25 | $1.03 | $1.03 | 35,700 | — | — |
| 2024-04-24 | $1.05 | $1.05 | 168,100 | — | — |
| 2024-04-23 | $1.01 | $1.01 | 48,700 | — | — |
| 2024-04-22 | $0.96 | $0.96 | 102,900 | — | — |
| 2024-04-19 | $0.96 | $0.96 | 29,800 | — | — |
| 2024-04-18 | $0.95 | $0.95 | 111,900 | — | — |
| 2024-04-17 | $0.92 | $0.92 | 104,000 | — | — |
| 2024-04-16 | $0.95 | $0.95 | 219,900 | — | — |
| 2024-04-15 | $0.92 | $0.92 | 111,300 | — | — |
| 2024-04-12 | $0.95 | $0.95 | 321,300 | — | — |
| 2024-04-11 | $0.93 | $0.93 | 104,500 | — | — |
| 2024-04-10 | $0.93 | $0.93 | 66,500 | — | — |
| 2024-04-09 | $0.96 | $0.96 | 164,100 | — | — |
| 2024-04-08 | $0.84 | $0.84 | 318,500 | — | — |
| 2024-04-05 | $0.97 | $0.97 | 106,900 | — | — |
| 2024-04-04 | $1.00 | $1.00 | 68,500 | — | — |
| 2024-04-03 | $1.05 | $1.05 | 83,500 | — | — |
| 2024-04-02 | $1.05 | $1.05 | 54,700 | — | — |
| 2024-04-01 | $1.04 | $1.04 | 59,300 | — | — |
| 2024-03-28 | $1.04 | $1.04 | 71,900 | — | — |
| 2024-03-27 | $1.04 | $1.04 | 59,200 | — | — |
| 2024-03-26 | $1.04 | $1.04 | 64,700 | — | — |
| 2024-03-25 | $1.04 | $1.04 | 62,600 | — | — |
| 2024-03-22 | $1.04 | $1.04 | 62,800 | — | — |
| 2024-03-21 | $1.05 | $1.05 | 202,500 | — | — |
| 2024-03-20 | $1.03 | $1.03 | 75,400 | — | — |
| 2024-03-19 | $1.03 | $1.03 | 67,200 | — | — |
| 2024-03-18 | $1.03 | $1.03 | 145,000 | — | — |
| 2024-03-15 | $1.06 | $1.06 | 311,000 | — | — |
| 2024-03-14 | $1.17 | $1.17 | 368,500 | — | — |
| 2024-03-13 | $1.16 | $1.16 | 260,200 | — | — |
| 2024-03-12 | $1.15 | $1.15 | 190,500 | — | — |
| 2024-03-11 | $1.11 | $1.11 | 220,400 | — | — |
| 2024-03-08 | $1.06 | $1.06 | 73,900 | — | — |
| 2024-03-07 | $1.04 | $1.04 | 165,300 | — | — |
| 2024-03-06 | $1.00 | $1.00 | 80,800 | — | — |
| 2024-03-05 | $1.08 | $1.08 | 100,300 | — | — |
| 2024-03-04 | $1.07 | $1.07 | 391,200 | — | — |
| 2024-03-01 | $1.02 | $1.02 | 85,000 | — | — |
| 2024-02-29 | $1.00 | $1.00 | 77,800 | — | — |
| 2024-02-28 | $0.99 | $0.99 | 122,900 | — | — |
| 2024-02-27 | $0.98 | $0.98 | 170,000 | — | — |
| 2024-02-26 | $0.99 | $0.99 | 80,400 | — | — |
| 2024-02-23 | $0.97 | $0.97 | 191,500 | — | — |
| 2024-02-22 | $0.98 | $0.98 | 90,300 | — | — |
| 2024-02-21 | $1.03 | $1.03 | 32,000 | — | — |
| 2024-02-20 | $1.06 | $1.06 | 119,500 | — | — |
| 2024-02-16 | $1.07 | $1.07 | 102,500 | — | — |
| 2024-02-15 | $1.06 | $1.06 | 248,800 | — | — |
| 2024-02-14 | $0.97 | $0.97 | 99,500 | — | — |
| 2024-02-13 | $0.93 | $0.93 | 81,100 | — | — |
| 2024-02-12 | $0.96 | $0.96 | 104,100 | — | — |
| 2024-02-09 | $0.96 | $0.96 | 62,100 | — | — |
| 2024-02-08 | $0.95 | $0.95 | 202,400 | — | — |
| 2024-02-07 | $0.97 | $0.97 | 31,700 | — | — |
| 2024-02-06 | $0.99 | $0.99 | 158,300 | — | — |
| 2024-02-05 | $0.97 | $0.97 | 64,700 | — | — |
| 2024-02-02 | $0.98 | $0.98 | 164,900 | — | — |
| 2024-02-01 | $1.05 | $1.05 | 33,700 | — | — |
| 2024-01-31 | $1.05 | $1.05 | 90,700 | — | — |
| 2024-01-30 | $1.09 | $1.09 | 62,200 | — | — |
| 2024-01-29 | $1.11 | $1.11 | 94,100 | — | — |
| 2024-01-26 | $1.12 | $1.12 | 51,500 | — | — |
| 2024-01-25 | $1.08 | $1.08 | 31,200 | — | — |
| 2024-01-24 | $1.07 | $1.07 | 129,200 | — | — |
| 2024-01-23 | $1.11 | $1.11 | 85,400 | — | — |
| 2024-01-22 | $1.08 | $1.08 | 189,100 | — | — |
| 2024-01-19 | $1.05 | $1.05 | 108,900 | — | — |
| 2024-01-18 | $1.07 | $1.07 | 48,800 | — | — |
| 2024-01-17 | $1.06 | $1.06 | 99,300 | — | — |
| 2024-01-16 | $1.08 | $1.08 | 323,600 | — | — |
| 2024-01-12 | $1.15 | $1.15 | 196,700 | — | — |
| 2024-01-11 | $1.18 | $1.18 | 300,200 | — | — |
| 2024-01-10 | $1.24 | $1.24 | 1,012,500 | — | — |
| 2024-01-09 | $1.26 | $1.26 | 518,600 | — | — |
| 2024-01-08 | $1.20 | $1.20 | 469,500 | — | — |
| 2024-01-05 | $1.13 | $1.13 | 291,700 | — | — |
| 2024-01-04 | $1.07 | $1.07 | 108,500 | — | — |
| 2024-01-03 | $1.04 | $1.04 | 116,700 | — | — |
| 2024-01-02 | $1.05 | $1.05 | 101,500 | — | — |