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
- 2006-08-08 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 | $0.91 | $0.91 | 162,600 | — | — |
| 2024-12-30 | $0.90 | $0.90 | 52,800 | — | — |
| 2024-12-27 | $0.94 | $0.94 | 344,700 | — | — |
| 2024-12-26 | $0.90 | $0.90 | 236,200 | — | — |
| 2024-12-24 | $0.89 | $0.89 | 82,900 | — | — |
| 2024-12-23 | $0.84 | $0.84 | 307,900 | — | — |
| 2024-12-20 | $0.92 | $0.91 | 160,200 | — | — |
| 2024-12-19 | $0.88 | $0.88 | 124,300 | — | — |
| 2024-12-18 | $0.86 | $0.86 | 110,900 | — | — |
| 2024-12-17 | $0.81 | $0.81 | 166,000 | — | — |
| 2024-12-16 | $0.91 | $0.91 | 209,900 | — | — |
| 2024-12-13 | $1.01 | $1.01 | 405,500 | — | — |
| 2024-12-12 | $0.89 | $0.89 | 211,000 | — | — |
| 2024-12-11 | $0.88 | $0.88 | 151,400 | — | — |
| 2024-12-10 | $0.87 | $0.87 | 141,900 | — | — |
| 2024-12-09 | $0.88 | $0.88 | 212,900 | — | — |
| 2024-12-06 | $0.91 | $0.91 | 125,300 | — | — |
| 2024-12-05 | $0.93 | $0.93 | 76,200 | — | — |
| 2024-12-04 | $0.97 | $0.97 | 73,100 | — | — |
| 2024-12-03 | $0.95 | $0.95 | 76,700 | — | — |
| 2024-12-02 | $1.00 | $1.00 | 78,000 | — | — |
| 2024-11-29 | $0.97 | $0.97 | 63,500 | — | — |
| 2024-11-27 | $0.91 | $0.91 | 147,700 | — | — |
| 2024-11-26 | $0.90 | $0.90 | 129,500 | — | — |
| 2024-11-25 | $0.93 | $0.93 | 88,700 | — | — |
| 2024-11-22 | $0.92 | $0.92 | 76,900 | — | — |
| 2024-11-21 | $0.89 | $0.89 | 142,100 | — | — |
| 2024-11-20 | $0.92 | $0.92 | 102,200 | — | — |
| 2024-11-19 | $0.96 | $0.96 | 114,400 | — | — |
| 2024-11-18 | $0.93 | $0.93 | 71,200 | — | — |
| 2024-11-15 | $0.90 | $0.90 | 192,400 | — | — |
| 2024-11-14 | $0.95 | $0.95 | 74,300 | — | — |
| 2024-11-13 | $0.93 | $0.93 | 107,300 | — | — |
| 2024-11-12 | $0.97 | $0.97 | 367,500 | — | — |
| 2024-11-11 | $0.93 | $0.93 | 282,900 | — | — |
| 2024-11-08 | $0.74 | $0.74 | 515,600 | — | — |
| 2024-11-07 | $0.90 | $0.90 | 85,100 | — | — |
| 2024-11-06 | $0.92 | $0.92 | 103,500 | — | — |
| 2024-11-05 | $0.86 | $0.86 | 158,200 | — | — |
| 2024-11-04 | $0.87 | $0.87 | 164,600 | — | — |
| 2024-11-01 | $1.00 | $1.00 | 104,900 | — | — |
| 2024-10-31 | $1.01 | $1.01 | 53,500 | — | — |
| 2024-10-30 | $1.01 | $1.01 | 34,600 | — | — |
| 2024-10-29 | $1.02 | $1.02 | 109,000 | — | — |
| 2024-10-28 | $1.01 | $1.01 | 258,100 | — | — |
| 2024-10-25 | $1.04 | $1.04 | 74,300 | — | — |
| 2024-10-24 | $1.05 | $1.05 | 106,900 | — | — |
| 2024-10-23 | $1.05 | $1.05 | 59,800 | — | — |
| 2024-10-22 | $1.04 | $1.04 | 151,500 | — | — |
| 2024-10-21 | $1.05 | $1.05 | 110,400 | — | — |
| 2024-10-18 | $1.09 | $1.09 | 52,700 | — | — |
| 2024-10-17 | $1.13 | $1.13 | 134,400 | — | — |
| 2024-10-16 | $1.12 | $1.12 | 31,400 | — | — |
| 2024-10-15 | $1.09 | $1.09 | 31,600 | — | — |
| 2024-10-14 | $1.10 | $1.10 | 62,900 | — | — |
| 2024-10-11 | $1.12 | $1.12 | 91,300 | — | — |
| 2024-10-10 | $1.05 | $1.05 | 243,200 | — | — |
| 2024-10-09 | $1.13 | $1.13 | 39,100 | — | — |
| 2024-10-08 | $1.13 | $1.13 | 54,200 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 78,600 | — | — |
| 2024-10-04 | $1.19 | $1.19 | 83,900 | — | — |
| 2024-10-03 | $1.23 | $1.23 | 127,800 | — | — |
| 2024-10-02 | $1.34 | $1.34 | 63,100 | — | — |
| 2024-10-01 | $1.35 | $1.35 | 288,400 | — | — |
| 2024-09-30 | $1.50 | $1.50 | 70,900 | — | — |
| 2024-09-27 | $1.50 | $1.50 | 96,300 | — | — |
| 2024-09-26 | $1.42 | $1.42 | 37,000 | — | — |
| 2024-09-25 | $1.30 | $1.30 | 47,300 | — | — |
| 2024-09-24 | $1.39 | $1.39 | 90,500 | — | — |
| 2024-09-23 | $1.52 | $1.52 | 49,700 | — | — |
| 2024-09-20 | $1.55 | $1.55 | 185,700 | — | — |
| 2024-09-19 | $1.42 | $1.42 | 93,800 | — | — |
| 2024-09-18 | $1.42 | $1.42 | 379,900 | — | — |
| 2024-09-17 | $1.32 | $1.32 | 237,600 | — | — |
| 2024-09-16 | $1.24 | $1.24 | 258,400 | — | — |
| 2024-09-13 | $1.08 | $1.08 | 74,300 | — | — |
| 2024-09-12 | $1.06 | $1.06 | 75,800 | — | — |
| 2024-09-11 | $1.00 | $1.00 | 87,200 | — | — |
| 2024-09-10 | $1.00 | $1.00 | 39,400 | — | — |
| 2024-09-09 | $1.03 | $1.03 | 37,400 | — | — |
| 2024-09-06 | $1.03 | $1.03 | 19,900 | — | — |
| 2024-09-05 | $1.02 | $1.02 | 55,300 | — | — |
| 2024-09-04 | $0.99 | $0.99 | 78,700 | — | — |
| 2024-09-03 | $1.02 | $1.02 | 35,800 | — | — |
| 2024-08-30 | $1.05 | $1.05 | 52,300 | — | — |
| 2024-08-29 | $1.02 | $1.02 | 49,100 | — | — |
| 2024-08-28 | $1.01 | $1.01 | 43,500 | — | — |
| 2024-08-27 | $1.04 | $1.04 | 57,300 | — | — |
| 2024-08-26 | $1.07 | $1.07 | 13,100 | — | — |
| 2024-08-23 | $1.08 | $1.08 | 45,000 | — | — |
| 2024-08-22 | $1.04 | $1.04 | 62,300 | — | — |
| 2024-08-21 | $1.06 | $1.06 | 26,200 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 13,100 | — | — |
| 2024-08-19 | $1.05 | $1.05 | 44,700 | — | — |
| 2024-08-16 | $1.04 | $1.04 | 66,300 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 123,900 | — | — |
| 2024-08-14 | $0.97 | $0.97 | 82,300 | — | — |
| 2024-08-13 | $0.90 | $0.90 | 168,000 | — | — |
| 2024-08-12 | $0.89 | $0.89 | 315,400 | — | — |
| 2024-08-09 | $1.05 | $1.05 | 18,000 | — | — |
| 2024-08-08 | $1.04 | $1.04 | 48,600 | — | — |
| 2024-08-07 | $1.09 | $1.09 | 49,100 | — | — |
| 2024-08-06 | $1.01 | $1.01 | 49,300 | — | — |
| 2024-08-05 | $1.06 | $1.06 | 97,800 | — | — |
| 2024-08-02 | $1.20 | $1.20 | 71,400 | — | — |
| 2024-08-01 | $1.15 | $1.15 | 65,000 | — | — |
| 2024-07-31 | $1.20 | $1.20 | 77,700 | — | — |
| 2024-07-30 | $1.19 | $1.19 | 97,600 | — | — |
| 2024-07-29 | $1.21 | $1.21 | 338,300 | — | — |
| 2024-07-26 | $1.03 | $1.03 | 25,300 | — | — |
| 2024-07-25 | $1.03 | $1.03 | 57,900 | — | — |
| 2024-07-24 | $1.01 | $1.01 | 22,300 | — | — |
| 2024-07-23 | $1.03 | $1.03 | 133,300 | — | — |
| 2024-07-22 | $1.05 | $1.05 | 43,700 | — | — |
| 2024-07-19 | $1.05 | $1.05 | 42,400 | — | — |
| 2024-07-18 | $1.04 | $1.04 | 52,500 | — | — |
| 2024-07-17 | $1.10 | $1.10 | 143,400 | — | — |
| 2024-07-16 | $1.12 | $1.12 | 136,200 | — | — |
| 2024-07-15 | $1.07 | $1.07 | 94,600 | — | — |
| 2024-07-12 | $1.08 | $1.08 | 149,900 | — | — |
| 2024-07-11 | $0.97 | $0.97 | 129,700 | — | — |
| 2024-07-10 | $0.99 | $0.99 | 66,100 | — | — |
| 2024-07-09 | $1.01 | $1.01 | 458,500 | — | — |
| 2024-07-08 | $1.01 | $1.01 | 234,600 | — | — |
| 2024-07-05 | $0.91 | $0.91 | 177,100 | — | — |
| 2024-07-03 | $0.86 | $0.86 | 165,300 | — | — |
| 2024-07-02 | $0.82 | $0.82 | 379,200 | — | — |
| 2024-07-01 | $0.70 | $0.70 | 78,600 | — | — |
| 2024-06-28 | $0.70 | $0.70 | 165,700 | — | — |
| 2024-06-27 | $0.77 | $0.77 | 63,500 | — | — |
| 2024-06-26 | $0.78 | $0.78 | 85,200 | — | — |
| 2024-06-25 | $0.77 | $0.77 | 115,300 | — | — |
| 2024-06-24 | $0.77 | $0.77 | 97,200 | — | — |
| 2024-06-21 | $0.80 | $0.80 | 78,500 | — | — |
| 2024-06-20 | $0.79 | $0.79 | 157,800 | — | — |
| 2024-06-18 | $0.75 | $0.75 | 243,600 | — | — |
| 2024-06-17 | $0.83 | $0.83 | 36,700 | — | — |
| 2024-06-14 | $0.84 | $0.84 | 91,100 | — | — |
| 2024-06-13 | $0.87 | $0.87 | 140,000 | — | — |
| 2024-06-12 | $0.86 | $0.86 | 110,300 | — | — |
| 2024-06-11 | $0.90 | $0.90 | 64,600 | — | — |
| 2024-06-10 | $0.89 | $0.89 | 39,600 | — | — |
| 2024-06-07 | $0.89 | $0.89 | 14,700 | — | — |
| 2024-06-06 | $0.89 | $0.89 | 56,100 | — | — |
| 2024-06-05 | $0.93 | $0.93 | 83,600 | — | — |
| 2024-06-04 | $0.89 | $0.89 | 47,400 | — | — |
| 2024-06-03 | $0.91 | $0.91 | 33,900 | — | — |
| 2024-05-31 | $0.90 | $0.90 | 53,500 | — | — |
| 2024-05-30 | $0.88 | $0.88 | 29,900 | — | — |
| 2024-05-29 | $0.90 | $0.90 | 29,500 | — | — |
| 2024-05-28 | $0.86 | $0.86 | 51,500 | — | — |
| 2024-05-24 | $0.90 | $0.90 | 32,800 | — | — |
| 2024-05-23 | $0.93 | $0.93 | 27,400 | — | — |
| 2024-05-22 | $0.94 | $0.94 | 127,100 | — | — |
| 2024-05-21 | $0.94 | $0.94 | 74,000 | — | — |
| 2024-05-20 | $0.98 | $0.98 | 58,600 | — | — |
| 2024-05-17 | $0.97 | $0.97 | 228,700 | — | — |
| 2024-05-16 | $0.87 | $0.87 | 218,200 | — | — |
| 2024-05-15 | $0.84 | $0.84 | 108,900 | — | — |
| 2024-05-14 | $0.83 | $0.83 | 72,000 | — | — |
| 2024-05-13 | $0.84 | $0.84 | 149,000 | — | — |
| 2024-05-10 | $0.91 | $0.91 | 180,800 | — | — |
| 2024-05-09 | $0.81 | $0.81 | 170,000 | — | — |
| 2024-05-08 | $0.87 | $0.87 | 41,800 | — | — |
| 2024-05-07 | $0.93 | $0.93 | 71,500 | — | — |
| 2024-05-06 | $0.93 | $0.93 | 129,900 | — | — |
| 2024-05-03 | $0.88 | $0.88 | 109,500 | — | — |
| 2024-05-02 | $0.82 | $0.82 | 158,800 | — | — |
| 2024-05-01 | $0.84 | $0.84 | 105,200 | — | — |
| 2024-04-30 | $0.81 | $0.81 | 136,900 | — | — |
| 2024-04-29 | $0.81 | $0.81 | 45,800 | — | — |
| 2024-04-26 | $0.82 | $0.82 | 96,100 | — | — |
| 2024-04-25 | $0.81 | $0.81 | 46,400 | — | — |
| 2024-04-24 | $0.82 | $0.82 | 181,200 | — | — |
| 2024-04-23 | $0.88 | $0.88 | 108,100 | — | — |
| 2024-04-22 | $0.81 | $0.81 | 97,900 | — | — |
| 2024-04-19 | $0.80 | $0.80 | 46,300 | — | — |
| 2024-04-18 | $0.80 | $0.80 | 101,800 | — | — |
| 2024-04-17 | $0.79 | $0.79 | 38,400 | — | — |
| 2024-04-16 | $0.80 | $0.80 | 153,700 | — | — |
| 2024-04-15 | $0.87 | $0.87 | 71,700 | — | — |
| 2024-04-12 | $0.87 | $0.87 | 76,000 | — | — |
| 2024-04-11 | $0.91 | $0.91 | 108,900 | — | — |
| 2024-04-10 | $0.96 | $0.96 | 13,800 | — | — |
| 2024-04-09 | $0.98 | $0.98 | 48,200 | — | — |
| 2024-04-08 | $0.96 | $0.96 | 64,600 | — | — |
| 2024-04-05 | $1.01 | $1.01 | 165,800 | — | — |
| 2024-04-04 | $0.96 | $0.96 | 56,100 | — | — |
| 2024-04-03 | $0.93 | $0.93 | 78,400 | — | — |
| 2024-04-02 | $0.96 | $0.96 | 216,800 | — | — |
| 2024-04-01 | $0.91 | $0.91 | 114,700 | — | — |
| 2024-03-28 | $0.95 | $0.95 | 116,400 | — | — |
| 2024-03-27 | $0.93 | $0.93 | 84,200 | — | — |
| 2024-03-26 | $0.89 | $0.89 | 65,000 | — | — |
| 2024-03-25 | $0.91 | $0.91 | 73,600 | — | — |
| 2024-03-22 | $0.89 | $0.89 | 39,600 | — | — |
| 2024-03-21 | $0.86 | $0.86 | 115,600 | — | — |
| 2024-03-20 | $0.87 | $0.87 | 129,400 | — | — |
| 2024-03-19 | $0.89 | $0.89 | 50,000 | — | — |
| 2024-03-18 | $0.97 | $0.97 | 134,800 | — | — |
| 2024-03-15 | $0.88 | $0.88 | 522,800 | — | — |
| 2024-03-14 | $0.97 | $0.97 | 94,000 | — | — |
| 2024-03-13 | $1.01 | $1.01 | 25,200 | — | — |
| 2024-03-12 | $1.00 | $1.00 | 28,000 | — | — |
| 2024-03-11 | $1.04 | $1.04 | 35,200 | — | — |
| 2024-03-08 | $1.04 | $1.04 | 84,200 | — | — |
| 2024-03-07 | $1.03 | $1.03 | 143,500 | — | — |
| 2024-03-06 | $0.98 | $0.98 | 76,000 | — | — |
| 2024-03-05 | $0.96 | $0.96 | 65,400 | — | — |
| 2024-03-04 | $0.95 | $0.95 | 138,900 | — | — |
| 2024-03-01 | $0.95 | $0.95 | 51,800 | — | — |
| 2024-02-29 | $0.96 | $0.96 | 97,800 | — | — |
| 2024-02-28 | $0.97 | $0.97 | 61,200 | — | — |
| 2024-02-27 | $0.96 | $0.96 | 108,400 | — | — |
| 2024-02-26 | $0.98 | $0.98 | 106,200 | — | — |
| 2024-02-23 | $0.98 | $0.98 | 73,200 | — | — |
| 2024-02-22 | $0.99 | $0.99 | 227,500 | — | — |
| 2024-02-21 | $1.00 | $1.00 | 136,900 | — | — |
| 2024-02-20 | $1.02 | $1.02 | 167,900 | — | — |
| 2024-02-16 | $1.01 | $1.01 | 95,800 | — | — |
| 2024-02-15 | $1.01 | $1.01 | 79,900 | — | — |
| 2024-02-14 | $1.01 | $1.01 | 56,200 | — | — |
| 2024-02-13 | $1.01 | $1.01 | 71,500 | — | — |
| 2024-02-12 | $1.00 | $1.00 | 47,400 | — | — |
| 2024-02-09 | $1.02 | $1.02 | 61,100 | — | — |
| 2024-02-08 | $1.02 | $1.02 | 261,000 | — | — |
| 2024-02-07 | $1.02 | $1.02 | 51,900 | — | — |
| 2024-02-06 | $1.00 | $1.00 | 40,600 | — | — |
| 2024-02-05 | $0.99 | $0.99 | 131,500 | — | — |
| 2024-02-02 | $1.02 | $1.02 | 119,800 | — | — |
| 2024-02-01 | $1.01 | $1.01 | 81,700 | — | — |
| 2024-01-31 | $1.01 | $1.01 | 91,900 | — | — |
| 2024-01-30 | $1.03 | $1.03 | 66,700 | — | — |
| 2024-01-29 | $1.02 | $1.02 | 159,700 | — | — |
| 2024-01-26 | $0.99 | $0.99 | 119,600 | — | — |
| 2024-01-25 | $0.88 | $0.88 | 248,900 | — | — |
| 2024-01-24 | $0.89 | $0.89 | 94,100 | — | — |
| 2024-01-23 | $0.92 | $0.92 | 135,700 | — | — |
| 2024-01-22 | $0.94 | $0.94 | 88,900 | — | — |
| 2024-01-19 | $0.96 | $0.96 | 230,000 | — | — |
| 2024-01-18 | $1.00 | $1.00 | 166,500 | — | — |
| 2024-01-17 | $1.01 | $1.01 | 1,356,300 | — | — |
| 2024-01-16 | $1.01 | $1.01 | 361,600 | — | — |
| 2024-01-12 | $0.99 | $0.99 | 336,500 | — | — |
| 2024-01-11 | $0.99 | $0.99 | 246,700 | — | — |
| 2024-01-10 | $0.98 | $0.98 | 306,600 | — | — |
| 2024-01-09 | $0.95 | $0.95 | 275,000 | — | — |
| 2024-01-08 | $0.91 | $0.91 | 241,300 | — | — |
| 2024-01-05 | $0.92 | $0.92 | 304,200 | — | — |
| 2024-01-04 | $0.97 | $0.97 | 457,800 | — | — |
| 2024-01-03 | $1.00 | $1.00 | 498,700 | — | — |
| 2024-01-02 | $1.07 | $1.07 | 687,500 | — | — |