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
- 2010-07-23 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 | $0.67 | $0.67 | 105,400 | — | — |
| 2024-12-30 | $0.67 | $0.67 | 111,100 | — | — |
| 2024-12-27 | $0.68 | $0.68 | 208,500 | — | — |
| 2024-12-26 | $0.63 | $0.63 | 223,700 | — | — |
| 2024-12-24 | $0.66 | $0.66 | 33,300 | — | — |
| 2024-12-23 | $0.62 | $0.62 | 164,400 | — | — |
| 2024-12-20 | $0.58 | $0.58 | 160,500 | — | — |
| 2024-12-19 | $0.62 | $0.62 | 156,100 | — | — |
| 2024-12-18 | $0.66 | $0.66 | 125,400 | — | — |
| 2024-12-17 | $0.70 | $0.70 | 69,500 | — | — |
| 2024-12-16 | $0.70 | $0.70 | 109,800 | — | — |
| 2024-12-13 | $0.72 | $0.72 | 87,500 | — | — |
| 2024-12-12 | $0.77 | $0.77 | 70,200 | — | — |
| 2024-12-11 | $0.77 | $0.77 | 61,900 | — | — |
| 2024-12-10 | $0.79 | $0.79 | 175,600 | — | — |
| 2024-12-09 | $0.75 | $0.75 | 68,800 | — | — |
| 2024-12-06 | $0.76 | $0.76 | 61,300 | — | — |
| 2024-12-05 | $0.76 | $0.76 | 105,100 | — | — |
| 2024-12-04 | $0.77 | $0.77 | 103,000 | — | — |
| 2024-12-03 | $0.79 | $0.79 | 44,500 | — | — |
| 2024-12-02 | $0.80 | $0.80 | 144,200 | — | — |
| 2024-11-29 | $0.80 | $0.80 | 48,900 | — | — |
| 2024-11-27 | $0.81 | $0.81 | 84,200 | — | — |
| 2024-11-26 | $0.79 | $0.79 | 608,000 | — | — |
| 2024-11-25 | $0.75 | $0.75 | 203,700 | — | — |
| 2024-11-22 | $0.74 | $0.74 | 159,800 | — | — |
| 2024-11-21 | $0.76 | $0.76 | 438,900 | — | — |
| 2024-11-20 | $0.72 | $0.72 | 473,000 | — | — |
| 2024-11-19 | $0.74 | $0.74 | 1,067,300 | — | — |
| 2024-11-18 | $0.70 | $0.70 | 2,872,300 | — | — |
| 2024-11-15 | $0.63 | $0.63 | 132,900 | — | — |
| 2024-11-14 | $0.65 | $0.65 | 237,400 | — | — |
| 2024-11-13 | $0.70 | $0.70 | 273,000 | — | — |
| 2024-11-12 | $0.76 | $0.76 | 859,900 | — | — |
| 2024-11-11 | $0.71 | $0.71 | 268,100 | — | — |
| 2024-11-08 | $0.69 | $0.69 | 51,800 | — | — |
| 2024-11-07 | $0.70 | $0.70 | 84,000 | — | — |
| 2024-11-06 | $0.68 | $0.68 | 97,800 | — | — |
| 2024-11-05 | $0.68 | $0.68 | 113,900 | — | — |
| 2024-11-04 | $0.70 | $0.70 | 96,400 | — | — |
| 2024-11-01 | $0.72 | $0.72 | 655,900 | — | — |
| 2024-10-31 | $0.76 | $0.76 | 58,900 | — | — |
| 2024-10-30 | $0.77 | $0.77 | 319,100 | — | — |
| 2024-10-29 | $0.73 | $0.73 | 148,000 | — | — |
| 2024-10-28 | $0.78 | $0.78 | 106,000 | — | — |
| 2024-10-25 | $0.77 | $0.77 | 219,600 | — | — |
| 2024-10-24 | $0.75 | $0.75 | 42,600 | — | — |
| 2024-10-23 | $0.74 | $0.74 | 72,100 | — | — |
| 2024-10-22 | $0.75 | $0.75 | 124,800 | — | — |
| 2024-10-21 | $0.74 | $0.74 | 101,300 | — | — |
| 2024-10-18 | $0.79 | $0.79 | 101,600 | — | — |
| 2024-10-17 | $0.82 | $0.82 | 278,800 | — | — |
| 2024-10-16 | $0.82 | $0.82 | 188,900 | — | — |
| 2024-10-15 | $0.78 | $0.78 | 81,100 | — | — |
| 2024-10-14 | $0.73 | $0.73 | 69,500 | — | — |
| 2024-10-11 | $0.72 | $0.72 | 151,100 | — | — |
| 2024-10-10 | $0.73 | $0.73 | 68,100 | — | — |
| 2024-10-09 | $0.77 | $0.77 | 77,500 | — | — |
| 2024-10-08 | $0.77 | $0.77 | 114,600 | — | — |
| 2024-10-07 | $0.80 | $0.80 | 67,800 | — | — |
| 2024-10-04 | $0.78 | $0.78 | 205,500 | — | — |
| 2024-10-03 | $0.74 | $0.74 | 107,700 | — | — |
| 2024-10-02 | $0.75 | $0.75 | 71,600 | — | — |
| 2024-10-01 | $0.76 | $0.76 | 453,700 | — | — |
| 2024-09-30 | $0.88 | $0.88 | 171,000 | — | — |
| 2024-09-27 | $0.89 | $0.89 | 323,100 | — | — |
| 2024-09-26 | $0.87 | $0.87 | 265,600 | — | — |
| 2024-09-25 | $0.92 | $0.92 | 649,600 | — | — |
| 2024-09-24 | $1.02 | $1.02 | 106,200 | — | — |
| 2024-09-23 | $1.01 | $1.01 | 600,900 | — | — |
| 2024-09-20 | $1.10 | $1.10 | 141,500 | — | — |
| 2024-09-19 | $1.09 | $1.09 | 348,300 | — | — |
| 2024-09-18 | $1.11 | $1.11 | 722,400 | — | — |
| 2024-09-17 | $1.14 | $1.14 | 355,100 | — | — |
| 2024-09-16 | $1.01 | $1.01 | 377,000 | — | — |
| 2024-09-13 | $0.96 | $0.96 | 87,700 | — | — |
| 2024-09-12 | $1.00 | $1.00 | 398,800 | — | — |
| 2024-09-11 | $1.07 | $1.07 | 133,900 | — | — |
| 2024-09-10 | $1.10 | $1.10 | 52,100 | — | — |
| 2024-09-09 | $1.10 | $1.10 | 84,000 | — | — |
| 2024-09-06 | $1.08 | $1.08 | 74,400 | — | — |
| 2024-09-05 | $1.07 | $1.07 | 200,200 | — | — |
| 2024-09-04 | $1.12 | $1.12 | 107,100 | — | — |
| 2024-09-03 | $1.13 | $1.13 | 192,100 | — | — |
| 2024-08-30 | $1.17 | $1.17 | 99,500 | — | — |
| 2024-08-29 | $1.10 | $1.10 | 669,700 | — | — |
| 2024-08-28 | $1.16 | $1.16 | 1,267,800 | — | — |
| 2024-08-27 | $1.20 | $1.20 | 366,600 | — | — |
| 2024-08-26 | $1.19 | $1.19 | 584,400 | — | — |
| 2024-08-23 | $1.22 | $1.22 | 1,118,100 | — | — |
| 2024-08-22 | $1.28 | $1.28 | 4,486,800 | — | — |
| 2024-08-21 | $1.26 | $1.26 | 10,131,000 | — | — |
| 2024-08-20 | $1.07 | $1.07 | 703,200 | — | — |
| 2024-08-19 | $1.26 | $1.26 | 1,677,800 | — | — |
| 2024-08-16 | $1.16 | $1.16 | 379,800 | — | — |
| 2024-08-15 | $1.08 | $1.08 | 39,400 | — | — |
| 2024-08-14 | $1.09 | $1.09 | 37,900 | — | — |
| 2024-08-13 | $1.10 | $1.10 | 54,900 | — | — |
| 2024-08-12 | $1.08 | $1.08 | 104,300 | — | — |
| 2024-08-09 | $1.08 | $1.08 | 98,200 | — | — |
| 2024-08-08 | $1.12 | $1.12 | 303,200 | — | — |
| 2024-08-07 | $1.08 | $1.08 | 117,400 | — | — |
| 2024-08-06 | $1.15 | $1.15 | 278,200 | — | — |
| 2024-08-05 | $1.00 | $1.00 | 221,700 | — | — |
| 2024-08-02 | $1.14 | $1.14 | 146,900 | — | — |
| 2024-08-01 | $1.22 | $1.22 | 81,100 | — | — |
| 2024-07-31 | $1.21 | $1.21 | 51,800 | — | — |
| 2024-07-30 | $1.20 | $1.20 | 70,800 | — | — |
| 2024-07-29 | $1.27 | $1.27 | 127,900 | — | — |
| 2024-07-26 | $1.17 | $1.17 | 256,300 | — | — |
| 2024-07-25 | $1.28 | $1.28 | 1,639,200 | — | — |
| 2024-07-24 | $1.21 | $1.21 | 267,300 | — | — |
| 2024-07-23 | $1.18 | $1.18 | 157,800 | — | — |
| 2024-07-22 | $1.14 | $1.14 | 475,100 | — | — |
| 2024-07-19 | $1.24 | $1.24 | 594,000 | — | — |
| 2024-07-18 | $1.26 | $1.26 | 2,061,900 | — | — |
| 2024-07-17 | $1.40 | $1.40 | 309,200 | — | — |
| 2024-07-16 | $1.46 | $1.46 | 609,000 | — | — |
| 2024-07-15 | $1.41 | $1.41 | 1,024,800 | — | — |
| 2024-07-12 | $1.29 | $1.29 | 307,900 | — | — |
| 2024-07-11 | $1.29 | $1.29 | 1,354,900 | — | — |
| 2024-07-10 | $1.19 | $1.19 | 2,202,200 | — | — |
| 2024-07-09 | $1.19 | $1.19 | 3,345,800 | — | — |
| 2024-07-08 | $1.24 | $1.24 | 1,125,900 | — | — |
| 2024-07-05 | $1.07 | $1.07 | 971,400 | — | — |
| 2024-07-03 | $0.90 | $0.90 | 1,342,800 | — | — |
| 2024-07-02 | $1.01 | $1.01 | 2,706,800 | — | — |
| 2024-07-01 | $1.10 | $1.10 | 19,006,500 | — | — |
| 2024-06-28 | $1.04 | $1.04 | 81,304,200 | — | — |
| 2024-06-27 | $0.68 | $0.68 | 5,475,800 | — | — |
| 2024-06-26 | $0.65 | $0.65 | 46,800 | — | — |
| 2024-06-25 | $0.63 | $0.63 | 13,800 | — | — |
| 2024-06-24 | $0.65 | $0.65 | 41,100 | — | — |
| 2024-06-21 | $0.67 | $0.67 | 111,100 | — | — |
| 2024-06-20 | $0.72 | $0.72 | 91,200 | — | — |
| 2024-06-18 | $0.73 | $0.73 | 1,361,800 | — | — |
| 2024-06-17 | $0.70 | $0.70 | 27,500 | — | — |
| 2024-06-14 | $0.66 | $0.66 | 15,900 | — | — |
| 2024-06-13 | $0.68 | $0.68 | 56,000 | — | — |
| 2024-06-12 | $0.65 | $0.65 | 56,100 | — | — |
| 2024-06-11 | $0.63 | $0.63 | 40,300 | — | — |
| 2024-06-10 | $0.63 | $0.63 | 49,200 | — | — |
| 2024-06-07 | $0.62 | $0.62 | 69,500 | — | — |
| 2024-06-06 | $0.65 | $0.65 | 33,300 | — | — |
| 2024-06-05 | $0.68 | $0.68 | 101,600 | — | — |
| 2024-06-04 | $0.70 | $0.70 | 14,500 | — | — |
| 2024-06-03 | $0.69 | $0.69 | 34,100 | — | — |
| 2024-05-31 | $0.69 | $0.69 | 65,200 | — | — |
| 2024-05-30 | $0.69 | $0.69 | 16,200 | — | — |
| 2024-05-29 | $0.70 | $0.70 | 82,700 | — | — |
| 2024-05-28 | $0.74 | $0.74 | 72,600 | — | — |
| 2024-05-24 | $0.70 | $0.70 | 53,600 | — | — |
| 2024-05-23 | $0.68 | $0.68 | 32,800 | — | — |
| 2024-05-22 | $0.70 | $0.70 | 16,600 | — | — |
| 2024-05-21 | $0.70 | $0.70 | 38,400 | — | — |
| 2024-05-20 | $0.68 | $0.68 | 27,500 | — | — |
| 2024-05-17 | $0.69 | $0.69 | 78,300 | — | — |
| 2024-05-16 | $0.70 | $0.70 | 52,000 | — | — |
| 2024-05-15 | $0.74 | $0.74 | 57,000 | — | — |
| 2024-05-14 | $0.75 | $0.75 | 249,400 | — | — |
| 2024-05-13 | $0.70 | $0.70 | 38,900 | — | — |
| 2024-05-10 | $0.69 | $0.69 | 40,800 | — | — |
| 2024-05-09 | $0.68 | $0.68 | 21,400 | — | — |
| 2024-05-08 | $0.66 | $0.66 | 42,600 | — | — |
| 2024-05-07 | $0.67 | $0.67 | 43,500 | — | — |
| 2024-05-06 | $0.67 | $0.67 | 29,100 | — | — |
| 2024-05-03 | $0.68 | $0.68 | 63,900 | — | — |
| 2024-05-02 | $0.68 | $0.68 | 37,300 | — | — |
| 2024-05-01 | $0.67 | $0.67 | 21,900 | — | — |
| 2024-04-30 | $0.69 | $0.69 | 92,200 | — | — |
| 2024-04-29 | $0.71 | $0.71 | 228,000 | — | — |
| 2024-04-26 | $0.65 | $0.65 | 473,500 | — | — |
| 2024-04-25 | $0.52 | $0.52 | 52,100 | — | — |
| 2024-04-24 | $0.51 | $0.51 | 80,500 | — | — |
| 2024-04-23 | $0.53 | $0.53 | 155,200 | — | — |
| 2024-04-22 | $0.49 | $0.49 | 135,400 | — | — |
| 2024-04-19 | $0.48 | $0.48 | 680,300 | — | — |
| 2024-04-18 | $0.61 | $0.61 | 77,000 | — | — |
| 2024-04-17 | $0.63 | $0.63 | 56,000 | — | — |
| 2024-04-16 | $0.64 | $0.64 | 56,900 | — | — |
| 2024-04-15 | $0.65 | $0.65 | 153,900 | — | — |
| 2024-04-12 | $0.71 | $0.71 | 116,400 | — | — |
| 2024-04-11 | $0.73 | $0.73 | 118,600 | — | — |
| 2024-04-10 | $0.69 | $0.69 | 66,900 | — | — |
| 2024-04-09 | $0.69 | $0.69 | 54,300 | — | — |
| 2024-04-08 | $0.70 | $0.70 | 45,300 | — | — |
| 2024-04-05 | $0.69 | $0.69 | 52,200 | — | — |
| 2024-04-04 | $0.69 | $0.69 | 40,300 | — | — |
| 2024-04-03 | $0.70 | $0.70 | 119,600 | — | — |
| 2024-04-02 | $0.71 | $0.71 | 36,200 | — | — |
| 2024-04-01 | $0.70 | $0.70 | 93,500 | — | — |
| 2024-03-28 | $0.71 | $0.71 | 175,500 | — | — |
| 2024-03-27 | $0.71 | $0.71 | 151,100 | — | — |
| 2024-03-26 | $0.67 | $0.67 | 106,200 | — | — |
| 2024-03-25 | $0.66 | $0.66 | 121,000 | — | — |
| 2024-03-22 | $0.63 | $0.63 | 177,100 | — | — |
| 2024-03-21 | $0.62 | $0.62 | 1,101,400 | — | — |
| 2024-03-20 | $0.67 | $0.67 | 111,000 | — | — |
| 2024-03-19 | $0.68 | $0.68 | 1,411,500 | — | — |
| 2024-03-18 | $0.70 | $0.70 | 855,200 | — | — |
| 2024-03-15 | $0.74 | $0.74 | 865,300 | — | — |
| 2024-03-14 | $0.72 | $0.72 | 135,800 | — | — |
| 2024-03-13 | $0.76 | $0.76 | 76,900 | — | — |
| 2024-03-12 | $0.79 | $0.79 | 43,200 | — | — |
| 2024-03-11 | $0.79 | $0.79 | 86,300 | — | — |
| 2024-03-08 | $0.77 | $0.77 | 56,400 | — | — |
| 2024-03-07 | $0.77 | $0.77 | 71,400 | — | — |
| 2024-03-06 | $0.76 | $0.76 | 48,400 | — | — |
| 2024-03-05 | $0.79 | $0.79 | 154,600 | — | — |
| 2024-03-04 | $0.79 | $0.79 | 74,100 | — | — |
| 2024-03-01 | $0.79 | $0.79 | 469,400 | — | — |
| 2024-02-29 | $0.78 | $0.78 | 269,100 | — | — |
| 2024-02-28 | $0.78 | $0.78 | 124,600 | — | — |
| 2024-02-27 | $0.76 | $0.76 | 211,100 | — | — |
| 2024-02-26 | $0.77 | $0.77 | 300,000 | — | — |
| 2024-02-23 | $0.77 | $0.77 | 158,500 | — | — |
| 2024-02-22 | $0.77 | $0.77 | 692,100 | — | — |
| 2024-02-21 | $0.81 | $0.81 | 798,400 | — | — |
| 2024-02-20 | $0.83 | $0.83 | 328,100 | — | — |
| 2024-02-16 | $0.83 | $0.83 | 176,700 | — | — |
| 2024-02-15 | $0.82 | $0.82 | 205,300 | — | — |
| 2024-02-14 | $0.81 | $0.81 | 154,900 | — | — |
| 2024-02-13 | $0.78 | $0.78 | 134,700 | — | — |
| 2024-02-12 | $0.79 | $0.79 | 214,600 | — | — |
| 2024-02-09 | $0.78 | $0.78 | 535,700 | — | — |
| 2024-02-08 | $0.79 | $0.79 | 317,900 | — | — |
| 2024-02-07 | $0.81 | $0.81 | 878,100 | — | — |
| 2024-02-06 | $0.95 | $0.95 | 1,906,000 | — | — |
| 2024-02-05 | $1.12 | $1.12 | 376,200 | — | — |
| 2024-02-02 | $1.08 | $1.08 | 200,600 | — | — |
| 2024-02-01 | $1.08 | $1.08 | 172,300 | — | — |
| 2024-01-31 | $1.06 | $1.06 | 127,200 | — | — |
| 2024-01-30 | $1.05 | $1.05 | 222,500 | — | — |
| 2024-01-29 | $1.14 | $1.14 | 231,900 | — | — |
| 2024-01-26 | $1.05 | $1.05 | 185,700 | — | — |
| 2024-01-25 | $1.06 | $1.06 | 323,400 | — | — |
| 2024-01-24 | $1.13 | $1.13 | 669,800 | — | — |
| 2024-01-23 | $1.05 | $1.05 | 593,300 | — | — |
| 2024-01-22 | $1.01 | $1.01 | 148,100 | — | — |
| 2024-01-19 | $1.08 | $1.08 | 38,600 | — | — |
| 2024-01-18 | $1.06 | $1.06 | 111,400 | — | — |
| 2024-01-17 | $1.09 | $1.09 | 47,600 | — | — |
| 2024-01-16 | $1.12 | $1.12 | 60,800 | — | — |
| 2024-01-12 | $1.17 | $1.17 | 54,900 | — | — |
| 2024-01-11 | $1.17 | $1.17 | 162,600 | — | — |
| 2024-01-10 | $1.23 | $1.23 | 69,800 | — | — |
| 2024-01-09 | $1.28 | $1.28 | 194,700 | — | — |
| 2024-01-08 | $1.28 | $1.28 | 90,800 | — | — |
| 2024-01-05 | $1.19 | $1.19 | 46,200 | — | — |
| 2024-01-04 | $1.27 | $1.27 | 142,800 | — | — |
| 2024-01-03 | $1.25 | $1.25 | 212,000 | — | — |
| 2024-01-02 | $1.37 | $1.37 | 212,500 | — | — |