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
- 2021-02-09 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 | $0.86 | $0.86 | 17,300 | — | — |
| 2024-12-30 | $0.89 | $0.89 | 38,300 | — | — |
| 2024-12-27 | $0.83 | $0.83 | 11,500 | — | — |
| 2024-12-26 | $0.79 | $0.79 | 7,900 | — | — |
| 2024-12-24 | $0.81 | $0.81 | 6,000 | — | — |
| 2024-12-23 | $0.80 | $0.80 | 9,300 | — | — |
| 2024-12-20 | $0.79 | $0.79 | 20,800 | — | — |
| 2024-12-19 | $0.79 | $0.79 | 4,400 | — | — |
| 2024-12-18 | $0.80 | $0.80 | 7,000 | — | — |
| 2024-12-17 | $0.76 | $0.76 | 9,900 | — | — |
| 2024-12-16 | $0.76 | $0.76 | 3,200 | — | — |
| 2024-12-13 | $0.73 | $0.73 | 8,000 | — | — |
| 2024-12-12 | $0.80 | $0.79 | 3,700 | — | — |
| 2024-12-11 | $0.84 | $0.84 | 6,700 | — | — |
| 2024-12-10 | $0.79 | $0.79 | 25,400 | — | — |
| 2024-12-09 | $0.81 | $0.81 | 22,300 | — | — |
| 2024-12-06 | $0.90 | $0.90 | 6,700 | — | — |
| 2024-12-05 | $0.88 | $0.88 | 6,600 | — | — |
| 2024-12-04 | $0.87 | $0.87 | 12,600 | — | — |
| 2024-12-03 | $0.90 | $0.90 | 78,900 | — | — |
| 2024-12-02 | $0.87 | $0.87 | 120,800 | — | — |
| 2024-11-29 | $1.06 | $1.06 | 314,900 | — | — |
| 2024-11-27 | $0.73 | $0.73 | 3,900 | — | — |
| 2024-11-26 | $0.80 | $0.80 | 7,800 | — | — |
| 2024-11-25 | $0.85 | $0.85 | 4,600 | — | — |
| 2024-11-22 | $0.85 | $0.85 | 1,700 | — | — |
| 2024-11-21 | $0.85 | $0.85 | 4,500 | — | — |
| 2024-11-20 | $0.88 | $0.88 | 2,400 | — | — |
| 2024-11-19 | $0.85 | $0.85 | 8,700 | — | — |
| 2024-11-18 | $0.92 | $0.92 | 10,900 | — | — |
| 2024-11-15 | $0.90 | $0.90 | 7,900 | — | — |
| 2024-11-14 | $0.90 | $0.90 | 8,500 | — | — |
| 2024-11-13 | $0.91 | $0.91 | 18,600 | — | — |
| 2024-11-12 | $0.92 | $0.92 | 42,700 | — | — |
| 2024-11-11 | $0.98 | $0.98 | 8,300 | — | — |
| 2024-11-08 | $0.96 | $0.96 | 29,700 | — | — |
| 2024-11-07 | $1.03 | $1.03 | 16,200 | — | — |
| 2024-11-06 | $0.93 | $0.93 | 10,000 | — | — |
| 2024-11-05 | $0.95 | $0.95 | 29,300 | — | — |
| 2024-11-04 | $0.99 | $0.99 | 55,700 | — | — |
| 2024-11-01 | $1.00 | $1.00 | 18,900 | — | — |
| 2024-10-31 | $0.97 | $0.97 | 10,200 | — | — |
| 2024-10-30 | $0.94 | $0.94 | 8,200 | — | — |
| 2024-10-29 | $0.97 | $0.97 | 17,100 | — | — |
| 2024-10-28 | $0.99 | $0.99 | 12,400 | — | — |
| 2024-10-25 | $1.00 | $1.00 | 9,900 | — | — |
| 2024-10-24 | $0.96 | $0.96 | 22,900 | — | — |
| 2024-10-23 | $0.96 | $0.96 | 56,700 | — | — |
| 2024-10-22 | $1.02 | $1.02 | 26,500 | — | — |
| 2024-10-21 | $1.05 | $1.05 | 21,900 | — | — |
| 2024-10-18 | $1.04 | $1.04 | 43,100 | — | — |
| 2024-10-17 | $1.04 | $1.04 | 23,500 | — | — |
| 2024-10-16 | $1.07 | $1.07 | 46,700 | — | — |
| 2024-10-15 | $1.04 | $1.04 | 77,300 | — | — |
| 2024-10-14 | $1.05 | $1.05 | 418,500 | — | — |
| 2024-10-11 | $1.05 | $1.05 | 16,500 | — | — |
| 2024-10-10 | $1.02 | $1.02 | 11,000 | — | — |
| 2024-10-09 | $1.01 | $1.01 | 23,700 | — | — |
| 2024-10-08 | $1.05 | $1.05 | 20,900 | — | — |
| 2024-10-07 | $1.01 | $1.01 | 51,100 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 71,300 | — | — |
| 2024-10-03 | $1.03 | $1.03 | 20,300 | — | — |
| 2024-10-02 | $1.04 | $1.04 | 34,000 | — | — |
| 2024-10-01 | $1.05 | $1.05 | 19,800 | — | — |
| 2024-09-30 | $1.04 | $1.04 | 38,900 | — | — |
| 2024-09-27 | $1.07 | $1.07 | 29,300 | — | — |
| 2024-09-26 | $1.12 | $1.12 | 51,700 | — | — |
| 2024-09-25 | $1.01 | $1.01 | 50,700 | — | — |
| 2024-09-24 | $1.01 | $1.01 | 23,200 | — | — |
| 2024-09-23 | $1.04 | $1.04 | 21,500 | — | — |
| 2024-09-20 | $0.99 | $0.99 | 16,000 | — | — |
| 2024-09-19 | $0.98 | $0.98 | 28,400 | — | — |
| 2024-09-18 | $1.00 | $1.00 | 14,100 | — | — |
| 2024-09-17 | $1.01 | $1.01 | 5,500 | — | — |
| 2024-09-16 | $1.01 | $1.01 | 29,500 | — | — |
| 2024-09-13 | $1.06 | $1.06 | 77,100 | — | — |
| 2024-09-12 | $1.08 | $1.08 | 93,800 | — | — |
| 2024-09-11 | $1.11 | $1.11 | 78,200 | — | — |
| 2024-09-10 | $1.09 | $1.09 | 40,600 | — | — |
| 2024-09-09 | $1.08 | $1.08 | 25,800 | — | — |
| 2024-09-06 | $1.13 | $1.13 | 67,600 | — | — |
| 2024-09-05 | $1.06 | $1.06 | 101,400 | — | — |
| 2024-09-04 | $1.04 | $1.04 | 127,400 | — | — |
| 2024-09-03 | $1.01 | $1.01 | 48,500 | — | — |
| 2024-08-30 | $1.03 | $1.03 | 105,900 | — | — |
| 2024-08-29 | $1.04 | $1.04 | 50,300 | — | — |
| 2024-08-28 | $1.05 | $1.05 | 17,900 | — | — |
| 2024-08-27 | $1.04 | $1.04 | 42,400 | — | — |
| 2024-08-26 | $1.04 | $1.04 | 104,200 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 98,100 | — | — |
| 2024-08-22 | $1.06 | $1.06 | 335,400 | — | — |
| 2024-08-21 | $1.00 | $1.00 | 104,400 | — | — |
| 2024-08-20 | $1.00 | $1.00 | 84,000 | — | — |
| 2024-08-19 | $1.00 | $1.00 | 103,400 | — | — |
| 2024-08-16 | $1.00 | $1.00 | 111,600 | — | — |
| 2024-08-15 | $1.00 | $1.00 | 101,200 | — | — |
| 2024-08-14 | $0.94 | $0.94 | 153,300 | — | — |
| 2024-08-13 | $0.96 | $0.96 | 192,100 | — | — |
| 2024-08-12 | $0.89 | $0.89 | 109,400 | — | — |
| 2024-08-09 | $0.74 | $0.74 | 87,600 | — | — |
| 2024-08-08 | $0.67 | $0.67 | 12,700 | — | — |
| 2024-08-07 | $0.64 | $0.64 | 8,500 | — | — |
| 2024-08-06 | $0.62 | $0.62 | 33,500 | — | — |
| 2024-08-05 | $0.60 | $0.60 | 64,900 | — | — |
| 2024-08-02 | $0.63 | $0.63 | 26,600 | — | — |
| 2024-08-01 | $0.62 | $0.62 | 6,100 | — | — |
| 2024-07-31 | $0.63 | $0.63 | 32,500 | — | — |
| 2024-07-30 | $0.62 | $0.62 | 42,300 | — | — |
| 2024-07-29 | $0.67 | $0.67 | 20,700 | — | — |
| 2024-07-26 | $0.70 | $0.70 | 85,200 | — | — |
| 2024-07-25 | $0.71 | $0.71 | 31,900 | — | — |
| 2024-07-24 | $0.72 | $0.72 | 65,000 | — | — |
| 2024-07-23 | $0.71 | $0.71 | 40,600 | — | — |
| 2024-07-22 | $0.72 | $0.72 | 515,900 | — | — |
| 2024-07-19 | $0.78 | $0.78 | 19,800 | — | — |
| 2024-07-18 | $0.74 | $0.74 | 11,600 | — | — |
| 2024-07-17 | $0.78 | $0.78 | 23,700 | — | — |
| 2024-07-16 | $0.77 | $0.77 | 36,300 | — | — |
| 2024-07-15 | $0.75 | $0.75 | 136,800 | — | — |
| 2024-07-12 | $0.77 | $0.77 | 134,100 | — | — |
| 2024-07-11 | $0.82 | $0.82 | 1,147,300 | — | — |
| 2024-07-10 | $0.78 | $0.78 | 219,200 | — | — |
| 2024-07-09 | $0.75 | $0.75 | 72,800 | — | — |
| 2024-07-08 | $0.72 | $0.72 | 61,400 | — | — |
| 2024-07-05 | $0.84 | $0.84 | 71,600 | — | — |
| 2024-07-03 | $0.88 | $0.88 | 152,300 | — | — |
| 2024-07-02 | $0.83 | $0.83 | 139,400 | — | — |
| 2024-07-01 | $0.83 | $0.83 | 148,500 | — | — |
| 2024-06-28 | $0.80 | $0.80 | 144,600 | — | — |
| 2024-06-27 | $0.79 | $0.79 | 402,300 | — | — |
| 2024-06-26 | $0.82 | $0.82 | 834,300 | — | — |
| 2024-06-25 | $0.85 | $0.85 | 2,717,700 | — | — |
| 2024-06-24 | $0.78 | $0.78 | 76,986,800 | — | — |
| 2024-06-21 | $0.60 | $0.60 | 1,496,600 | — | — |
| 2024-06-20 | $0.56 | $0.56 | 10,300 | — | — |
| 2024-06-18 | $0.62 | $0.62 | 125,000 | — | — |
| 2024-06-17 | $0.63 | $0.63 | 6,300 | — | — |
| 2024-06-14 | $0.56 | $0.56 | 9,900 | — | — |
| 2024-06-13 | $0.65 | $0.65 | 5,100 | — | — |
| 2024-06-12 | $0.63 | $0.63 | 8,300 | — | — |
| 2024-06-11 | $0.63 | $0.63 | 33,200 | — | — |
| 2024-06-10 | $0.73 | $0.73 | 4,600 | — | — |
| 2024-06-07 | $0.72 | $0.72 | 3,900 | — | — |
| 2024-06-06 | $0.74 | $0.74 | 7,100 | — | — |
| 2024-06-05 | $0.72 | $0.72 | 6,400 | — | — |
| 2024-06-04 | $0.70 | $0.70 | 7,400 | — | — |
| 2024-06-03 | $0.72 | $0.72 | 12,200 | — | — |
| 2024-05-31 | $0.70 | $0.70 | 2,000 | — | — |
| 2024-05-30 | $0.66 | $0.66 | 19,300 | — | — |
| 2024-05-29 | $0.73 | $0.73 | 4,200 | — | — |
| 2024-05-28 | $0.75 | $0.75 | 30,000 | — | — |
| 2024-05-24 | $0.77 | $0.77 | 2,300 | — | — |
| 2024-05-23 | $0.77 | $0.77 | 6,200 | — | — |
| 2024-05-22 | $0.77 | $0.77 | 3,100 | — | — |
| 2024-05-21 | $0.76 | $0.76 | 3,100 | — | — |
| 2024-05-20 | $0.79 | $0.79 | 4,800 | — | — |
| 2024-05-17 | $0.72 | $0.72 | 3,100 | — | — |
| 2024-05-16 | $0.74 | $0.74 | 8,700 | — | — |
| 2024-05-15 | $0.73 | $0.73 | 10,600 | — | — |
| 2024-05-14 | $0.73 | $0.73 | 3,500 | — | — |
| 2024-05-13 | $0.73 | $0.73 | 9,500 | — | — |
| 2024-05-10 | $0.72 | $0.72 | 20,300 | — | — |
| 2024-05-09 | $0.71 | $0.71 | 4,800 | — | — |
| 2024-05-08 | $0.75 | $0.75 | 800 | — | — |
| 2024-05-07 | $0.78 | $0.78 | 900 | — | — |
| 2024-05-06 | $0.78 | $0.78 | 2,000 | — | — |
| 2024-05-03 | $0.78 | $0.78 | 2,700 | — | — |
| 2024-05-02 | $0.75 | $0.75 | 50,100 | — | — |
| 2024-05-01 | $0.75 | $0.75 | 6,900 | — | — |
| 2024-04-30 | $0.75 | $0.75 | 11,000 | — | — |
| 2024-04-29 | $0.78 | $0.78 | 7,300 | — | — |
| 2024-04-26 | $0.78 | $0.78 | 4,200 | — | — |
| 2024-04-25 | $0.75 | $0.75 | 5,500 | — | — |
| 2024-04-24 | $0.71 | $0.71 | 8,800 | — | — |
| 2024-04-23 | $0.75 | $0.75 | 23,200 | — | — |
| 2024-04-22 | $0.78 | $0.78 | 13,200 | — | — |
| 2024-04-19 | $0.80 | $0.80 | 10,300 | — | — |
| 2024-04-18 | $0.82 | $0.82 | 1,500 | — | — |
| 2024-04-17 | $0.82 | $0.82 | 10,900 | — | — |
| 2024-04-16 | $0.82 | $0.82 | 11,300 | — | — |
| 2024-04-15 | $0.83 | $0.83 | 10,200 | — | — |
| 2024-04-12 | $0.80 | $0.80 | 3,200 | — | — |
| 2024-04-11 | $0.80 | $0.80 | 11,000 | — | — |
| 2024-04-10 | $0.83 | $0.83 | 21,300 | — | — |
| 2024-04-09 | $0.85 | $0.85 | 19,900 | — | — |
| 2024-04-08 | $0.86 | $0.86 | 700 | — | — |
| 2024-04-05 | $0.85 | $0.85 | 3,200 | — | — |
| 2024-04-04 | $0.88 | $0.88 | 13,600 | — | — |
| 2024-04-03 | $0.88 | $0.88 | 14,000 | — | — |
| 2024-04-02 | $0.89 | $0.89 | 10,400 | — | — |
| 2024-04-01 | $0.88 | $0.88 | 2,300 | — | — |
| 2024-03-28 | $0.91 | $0.91 | 25,400 | — | — |
| 2024-03-27 | $0.85 | $0.85 | 1,900 | — | — |
| 2024-03-26 | $0.85 | $0.85 | 23,800 | — | — |
| 2024-03-25 | $0.90 | $0.90 | 14,100 | — | — |
| 2024-03-22 | $0.91 | $0.91 | 3,100 | — | — |
| 2024-03-21 | $0.93 | $0.93 | 20,000 | — | — |
| 2024-03-20 | $0.92 | $0.92 | 45,500 | — | — |
| 2024-03-19 | $0.83 | $0.83 | 32,400 | — | — |
| 2024-03-18 | $0.85 | $0.85 | 21,600 | — | — |
| 2024-03-15 | $0.88 | $0.88 | 37,600 | — | — |
| 2024-03-14 | $0.91 | $0.91 | 20,000 | — | — |
| 2024-03-13 | $0.94 | $0.94 | 25,900 | — | — |
| 2024-03-12 | $1.00 | $1.00 | 44,400 | — | — |
| 2024-03-11 | $0.96 | $0.96 | 79,800 | — | — |
| 2024-03-08 | $0.88 | $0.88 | 271,600 | — | — |
| 2024-03-07 | $0.89 | $0.89 | 115,400 | — | — |
| 2024-03-06 | $0.74 | $0.74 | 77,300 | — | — |
| 2024-03-05 | $0.83 | $0.83 | 17,200 | — | — |
| 2024-03-04 | $0.85 | $0.85 | 15,400 | — | — |
| 2024-03-01 | $0.85 | $0.85 | 6,000 | — | — |
| 2024-02-29 | $0.82 | $0.82 | 1,200 | — | — |
| 2024-02-28 | $0.86 | $0.86 | 22,300 | — | — |
| 2024-02-27 | $0.87 | $0.87 | 19,700 | — | — |
| 2024-02-26 | $0.89 | $0.89 | 21,200 | — | — |
| 2024-02-23 | $0.90 | $0.90 | 4,700 | — | — |
| 2024-02-22 | $0.90 | $0.90 | 9,400 | — | — |
| 2024-02-21 | $0.97 | $0.97 | 10,300 | — | — |
| 2024-02-20 | $0.89 | $0.89 | 8,100 | — | — |
| 2024-02-16 | $0.90 | $0.90 | 9,900 | — | — |
| 2024-02-15 | $0.90 | $0.90 | 9,200 | — | — |
| 2024-02-14 | $1.00 | $1.00 | 6,100 | — | — |
| 2024-02-13 | $0.99 | $0.99 | 7,700 | — | — |
| 2024-02-12 | $0.94 | $0.94 | 5,100 | — | — |
| 2024-02-09 | $0.99 | $0.99 | 23,300 | — | — |
| 2024-02-08 | $0.93 | $0.93 | 1,900 | — | — |
| 2024-02-07 | $0.95 | $0.95 | 35,000 | — | — |
| 2024-02-06 | $0.96 | $0.96 | 7,000 | — | — |
| 2024-02-05 | $1.00 | $1.00 | 5,300 | — | — |
| 2024-02-02 | $0.97 | $0.97 | 8,100 | — | — |
| 2024-02-01 | $0.95 | $0.95 | 4,600 | — | — |
| 2024-01-31 | $0.97 | $0.97 | 5,900 | — | — |
| 2024-01-30 | $0.98 | $0.98 | 900 | — | — |
| 2024-01-29 | $1.00 | $1.00 | 17,200 | — | — |
| 2024-01-26 | $0.92 | $0.92 | 11,200 | — | — |
| 2024-01-25 | $0.89 | $0.89 | 32,500 | — | — |
| 2024-01-24 | $0.96 | $0.96 | 3,400 | — | — |
| 2024-01-23 | $0.94 | $0.94 | 5,000 | — | — |
| 2024-01-22 | $0.98 | $0.98 | 15,100 | — | — |
| 2024-01-19 | $0.93 | $0.93 | 1,900 | — | — |
| 2024-01-18 | $1.00 | $1.00 | 3,700 | — | — |
| 2024-01-17 | $0.98 | $0.98 | 10,700 | — | — |
| 2024-01-16 | $0.93 | $0.93 | 18,900 | — | — |
| 2024-01-12 | $0.98 | $0.98 | 9,700 | — | — |
| 2024-01-11 | $0.99 | $0.99 | 7,400 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 29,000 | — | — |
| 2024-01-09 | $1.00 | $1.00 | 24,900 | — | — |
| 2024-01-08 | $1.07 | $1.07 | 63,900 | — | — |
| 2024-01-05 | $1.04 | $1.04 | 9,600 | — | — |
| 2024-01-04 | $1.03 | $1.03 | 19,500 | — | — |
| 2024-01-03 | $1.10 | $1.10 | 19,500 | — | — |
| 2024-01-02 | $1.07 | $1.07 | 6,900 | — | — |