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
- 1993-04-08 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 | $1.67 | $1.67 | 610,800 | — | — |
| 2024-12-30 | $1.77 | $1.77 | 478,400 | — | — |
| 2024-12-27 | $1.89 | $1.89 | 321,400 | — | — |
| 2024-12-26 | $1.83 | $1.83 | 247,800 | — | — |
| 2024-12-24 | $1.81 | $1.81 | 316,200 | — | — |
| 2024-12-23 | $1.71 | $1.71 | 346,200 | — | — |
| 2024-12-20 | $1.85 | $1.85 | 833,700 | — | — |
| 2024-12-19 | $1.77 | $1.77 | 681,000 | — | — |
| 2024-12-18 | $1.82 | $1.82 | 656,900 | — | — |
| 2024-12-17 | $1.85 | $1.85 | 432,200 | — | — |
| 2024-12-16 | $1.87 | $1.87 | 597,800 | — | — |
| 2024-12-13 | $1.99 | $1.99 | 703,500 | — | — |
| 2024-12-12 | $1.88 | $1.88 | 685,100 | — | — |
| 2024-12-11 | $1.93 | $1.93 | 581,600 | — | — |
| 2024-12-10 | $2.03 | $2.03 | 687,800 | — | — |
| 2024-12-09 | $2.11 | $2.11 | 906,100 | — | — |
| 2024-12-06 | $1.97 | $1.97 | 614,500 | — | — |
| 2024-12-05 | $1.94 | $1.94 | 1,936,000 | — | — |
| 2024-12-04 | $1.98 | $1.98 | 1,399,800 | — | — |
| 2024-12-03 | $2.11 | $2.11 | 2,083,400 | — | — |
| 2024-12-02 | $2.35 | $2.35 | 29,600,400 | — | — |
| 2024-11-29 | $1.46 | $1.46 | 263,000 | — | — |
| 2024-11-27 | $1.49 | $1.49 | 1,074,000 | — | — |
| 2024-11-26 | $1.42 | $1.42 | 773,300 | — | — |
| 2024-11-25 | $1.29 | $1.29 | 659,400 | — | — |
| 2024-11-22 | $1.17 | $1.17 | 218,200 | — | — |
| 2024-11-21 | $1.15 | $1.15 | 469,300 | — | — |
| 2024-11-20 | $1.20 | $1.20 | 240,800 | — | — |
| 2024-11-19 | $1.19 | $1.19 | 201,900 | — | — |
| 2024-11-18 | $1.30 | $1.30 | 239,300 | — | — |
| 2024-11-15 | $1.30 | $1.30 | 395,500 | — | — |
| 2024-11-14 | $1.31 | $1.31 | 285,400 | — | — |
| 2024-11-13 | $1.28 | $1.28 | 486,400 | — | — |
| 2024-11-12 | $1.21 | $1.21 | 386,200 | — | — |
| 2024-11-11 | $1.26 | $1.26 | 485,800 | — | — |
| 2024-11-08 | $1.16 | $1.16 | 1,267,700 | — | — |
| 2024-11-07 | $1.27 | $1.27 | 301,700 | — | — |
| 2024-11-06 | $1.30 | $1.30 | 485,400 | — | — |
| 2024-11-05 | $1.39 | $1.39 | 395,400 | — | — |
| 2024-11-04 | $1.32 | $1.32 | 890,000 | — | — |
| 2024-11-01 | $1.28 | $1.28 | 659,200 | — | — |
| 2024-10-31 | $1.27 | $1.27 | 337,900 | — | — |
| 2024-10-30 | $1.27 | $1.27 | 322,800 | — | — |
| 2024-10-29 | $1.17 | $1.17 | 471,000 | — | — |
| 2024-10-28 | $1.11 | $1.11 | 246,900 | — | — |
| 2024-10-25 | $1.13 | $1.13 | 116,700 | — | — |
| 2024-10-24 | $1.12 | $1.12 | 366,500 | — | — |
| 2024-10-23 | $1.13 | $1.13 | 140,900 | — | — |
| 2024-10-22 | $1.15 | $1.15 | 101,600 | — | — |
| 2024-10-21 | $1.16 | $1.16 | 96,400 | — | — |
| 2024-10-18 | $1.15 | $1.15 | 121,800 | — | — |
| 2024-10-17 | $1.20 | $1.20 | 105,900 | — | — |
| 2024-10-16 | $1.21 | $1.21 | 242,800 | — | — |
| 2024-10-15 | $1.20 | $1.20 | 165,900 | — | — |
| 2024-10-14 | $1.17 | $1.17 | 128,100 | — | — |
| 2024-10-11 | $1.19 | $1.19 | 226,500 | — | — |
| 2024-10-10 | $1.17 | $1.17 | 237,600 | — | — |
| 2024-10-09 | $1.19 | $1.19 | 234,600 | — | — |
| 2024-10-08 | $1.27 | $1.27 | 213,600 | — | — |
| 2024-10-07 | $1.29 | $1.29 | 350,400 | — | — |
| 2024-10-04 | $1.26 | $1.26 | 386,700 | — | — |
| 2024-10-03 | $1.27 | $1.27 | 189,800 | — | — |
| 2024-10-02 | $1.27 | $1.27 | 197,900 | — | — |
| 2024-10-01 | $1.27 | $1.27 | 397,200 | — | — |
| 2024-09-30 | $1.17 | $1.17 | 500,400 | — | — |
| 2024-09-27 | $1.24 | $1.24 | 542,000 | — | — |
| 2024-09-26 | $1.12 | $1.12 | 367,900 | — | — |
| 2024-09-25 | $1.04 | $1.04 | 335,100 | — | — |
| 2024-09-24 | $1.10 | $1.10 | 398,100 | — | — |
| 2024-09-23 | $1.01 | $1.01 | 425,900 | — | — |
| 2024-09-20 | $1.03 | $1.03 | 189,300 | — | — |
| 2024-09-19 | $1.08 | $1.08 | 160,000 | — | — |
| 2024-09-18 | $1.06 | $1.06 | 255,700 | — | — |
| 2024-09-17 | $1.04 | $1.04 | 363,500 | — | — |
| 2024-09-16 | $1.03 | $1.03 | 248,900 | — | — |
| 2024-09-13 | $1.07 | $1.07 | 137,400 | — | — |
| 2024-09-12 | $1.02 | $1.02 | 146,800 | — | — |
| 2024-09-11 | $1.04 | $1.04 | 158,700 | — | — |
| 2024-09-10 | $1.00 | $1.00 | 205,900 | — | — |
| 2024-09-09 | $1.02 | $1.02 | 165,500 | — | — |
| 2024-09-06 | $1.06 | $1.06 | 331,500 | — | — |
| 2024-09-05 | $1.02 | $1.02 | 650,500 | — | — |
| 2024-09-04 | $1.04 | $1.04 | 566,200 | — | — |
| 2024-09-03 | $1.11 | $1.11 | 142,700 | — | — |
| 2024-08-30 | $1.13 | $1.13 | 296,400 | — | — |
| 2024-08-29 | $1.12 | $1.12 | 168,900 | — | — |
| 2024-08-28 | $1.11 | $1.11 | 204,800 | — | — |
| 2024-08-27 | $1.12 | $1.12 | 203,700 | — | — |
| 2024-08-26 | $1.17 | $1.17 | 130,700 | — | — |
| 2024-08-23 | $1.23 | $1.23 | 224,600 | — | — |
| 2024-08-22 | $1.21 | $1.21 | 155,800 | — | — |
| 2024-08-21 | $1.28 | $1.28 | 237,900 | — | — |
| 2024-08-20 | $1.22 | $1.22 | 286,800 | — | — |
| 2024-08-19 | $1.16 | $1.16 | 407,300 | — | — |
| 2024-08-16 | $1.07 | $1.07 | 148,800 | — | — |
| 2024-08-15 | $1.07 | $1.07 | 172,800 | — | — |
| 2024-08-14 | $1.07 | $1.07 | 137,800 | — | — |
| 2024-08-13 | $1.08 | $1.08 | 156,900 | — | — |
| 2024-08-12 | $1.06 | $1.06 | 220,100 | — | — |
| 2024-08-09 | $1.11 | $1.11 | 565,500 | — | — |
| 2024-08-08 | $1.14 | $1.14 | 488,500 | — | — |
| 2024-08-07 | $1.09 | $1.09 | 375,100 | — | — |
| 2024-08-06 | $1.14 | $1.14 | 575,500 | — | — |
| 2024-08-05 | $1.09 | $1.09 | 606,800 | — | — |
| 2024-08-02 | $1.11 | $1.11 | 572,800 | — | — |
| 2024-08-01 | $1.23 | $1.23 | 330,900 | — | — |
| 2024-07-31 | $1.21 | $1.21 | 218,500 | — | — |
| 2024-07-30 | $1.24 | $1.24 | 124,200 | — | — |
| 2024-07-29 | $1.29 | $1.29 | 266,600 | — | — |
| 2024-07-26 | $1.29 | $1.29 | 551,600 | — | — |
| 2024-07-25 | $1.19 | $1.19 | 448,900 | — | — |
| 2024-07-24 | $1.23 | $1.23 | 380,200 | — | — |
| 2024-07-23 | $1.30 | $1.30 | 151,500 | — | — |
| 2024-07-22 | $1.30 | $1.30 | 422,300 | — | — |
| 2024-07-19 | $1.25 | $1.25 | 164,200 | — | — |
| 2024-07-18 | $1.23 | $1.23 | 350,800 | — | — |
| 2024-07-17 | $1.30 | $1.30 | 522,000 | — | — |
| 2024-07-16 | $1.43 | $1.43 | 614,100 | — | — |
| 2024-07-15 | $1.30 | $1.30 | 467,600 | — | — |
| 2024-07-12 | $1.38 | $1.38 | 396,900 | — | — |
| 2024-07-11 | $1.42 | $1.42 | 534,700 | — | — |
| 2024-07-10 | $1.24 | $1.24 | 596,100 | — | — |
| 2024-07-09 | $1.32 | $1.32 | 403,300 | — | — |
| 2024-07-08 | $1.35 | $1.35 | 426,300 | — | — |
| 2024-07-05 | $1.34 | $1.34 | 378,200 | — | — |
| 2024-07-03 | $1.37 | $1.37 | 132,200 | — | — |
| 2024-07-02 | $1.35 | $1.35 | 583,000 | — | — |
| 2024-07-01 | $1.42 | $1.42 | 465,000 | — | — |
| 2024-06-28 | $1.44 | $1.44 | 6,204,900 | — | — |
| 2024-06-27 | $1.50 | $1.50 | 758,700 | — | — |
| 2024-06-26 | $1.50 | $1.50 | 730,000 | — | — |
| 2024-06-25 | $1.57 | $1.57 | 784,900 | — | — |
| 2024-06-24 | $1.60 | $1.60 | 602,900 | — | — |
| 2024-06-21 | $1.48 | $1.48 | 650,600 | — | — |
| 2024-06-20 | $1.43 | $1.43 | 916,200 | — | — |
| 2024-06-18 | $1.56 | $1.56 | 1,093,000 | — | — |
| 2024-06-17 | $1.44 | $1.44 | 245,000 | — | — |
| 2024-06-14 | $1.45 | $1.45 | 297,200 | — | — |
| 2024-06-13 | $1.49 | $1.49 | 794,200 | — | — |
| 2024-06-12 | $1.36 | $1.36 | 417,600 | — | — |
| 2024-06-11 | $1.43 | $1.43 | 959,300 | — | — |
| 2024-06-10 | $1.40 | $1.40 | 884,400 | — | — |
| 2024-06-07 | $1.22 | $1.22 | 262,700 | — | — |
| 2024-06-06 | $1.19 | $1.19 | 413,600 | — | — |
| 2024-06-05 | $1.21 | $1.21 | 314,200 | — | — |
| 2024-06-04 | $1.20 | $1.20 | 453,200 | — | — |
| 2024-06-03 | $1.24 | $1.24 | 405,100 | — | — |
| 2024-05-31 | $1.20 | $1.20 | 653,900 | — | — |
| 2024-05-30 | $1.22 | $1.22 | 511,600 | — | — |
| 2024-05-29 | $1.26 | $1.26 | 379,700 | — | — |
| 2024-05-28 | $1.38 | $1.38 | 805,800 | — | — |
| 2024-05-24 | $1.31 | $1.31 | 233,800 | — | — |
| 2024-05-23 | $1.27 | $1.27 | 661,400 | — | — |
| 2024-05-22 | $1.43 | $1.43 | 283,000 | — | — |
| 2024-05-21 | $1.41 | $1.41 | 494,700 | — | — |
| 2024-05-20 | $1.45 | $1.45 | 1,741,700 | — | — |
| 2024-05-17 | $1.31 | $1.31 | 1,314,800 | — | — |
| 2024-05-16 | $1.25 | $1.25 | 735,700 | — | — |
| 2024-05-15 | $1.13 | $1.13 | 815,900 | — | — |
| 2024-05-14 | $1.22 | $1.22 | 2,757,900 | — | — |
| 2024-05-13 | $1.03 | $1.03 | 918,700 | — | — |
| 2024-05-10 | $0.97 | $0.97 | 425,900 | — | — |
| 2024-05-09 | $0.92 | $0.92 | 349,900 | — | — |
| 2024-05-08 | $0.97 | $0.97 | 558,200 | — | — |
| 2024-05-07 | $0.97 | $0.97 | 375,800 | — | — |
| 2024-05-06 | $1.01 | $1.01 | 483,300 | — | — |
| 2024-05-03 | $1.01 | $1.01 | 1,083,200 | — | — |
| 2024-05-02 | $0.90 | $0.90 | 575,200 | — | — |
| 2024-05-01 | $0.80 | $0.80 | 940,300 | — | — |
| 2024-04-30 | $0.78 | $0.78 | 1,215,500 | — | — |
| 2024-04-29 | $0.78 | $0.78 | 447,400 | — | — |
| 2024-04-26 | $0.79 | $0.79 | 189,100 | — | — |
| 2024-04-25 | $0.79 | $0.79 | 630,300 | — | — |
| 2024-04-24 | $0.81 | $0.81 | 254,700 | — | — |
| 2024-04-23 | $0.84 | $0.84 | 458,400 | — | — |
| 2024-04-22 | $0.85 | $0.85 | 356,700 | — | — |
| 2024-04-19 | $0.85 | $0.85 | 426,600 | — | — |
| 2024-04-18 | $0.78 | $0.78 | 625,200 | — | — |
| 2024-04-17 | $0.78 | $0.78 | 688,000 | — | — |
| 2024-04-16 | $0.80 | $0.80 | 583,900 | — | — |
| 2024-04-15 | $0.83 | $0.83 | 477,400 | — | — |
| 2024-04-12 | $0.90 | $0.90 | 291,800 | — | — |
| 2024-04-11 | $0.95 | $0.95 | 311,900 | — | — |
| 2024-04-10 | $0.96 | $0.96 | 432,100 | — | — |
| 2024-04-09 | $1.01 | $1.01 | 224,300 | — | — |
| 2024-04-08 | $0.99 | $0.99 | 281,700 | — | — |
| 2024-04-05 | $0.95 | $0.95 | 240,100 | — | — |
| 2024-04-04 | $0.94 | $0.94 | 422,500 | — | — |
| 2024-04-03 | $0.96 | $0.96 | 362,500 | — | — |
| 2024-04-02 | $1.02 | $1.02 | 453,700 | — | — |
| 2024-04-01 | $1.06 | $1.06 | 711,500 | — | — |
| 2024-03-28 | $1.02 | $1.02 | 437,000 | — | — |
| 2024-03-27 | $0.97 | $0.97 | 513,600 | — | — |
| 2024-03-26 | $0.89 | $0.89 | 680,800 | — | — |
| 2024-03-25 | $0.90 | $0.90 | 1,091,500 | — | — |
| 2024-03-22 | $0.88 | $0.88 | 837,300 | — | — |
| 2024-03-21 | $0.96 | $0.96 | 1,328,400 | — | — |
| 2024-03-20 | $1.01 | $1.01 | 1,148,400 | — | — |
| 2024-03-19 | $0.93 | $0.93 | 1,129,200 | — | — |
| 2024-03-18 | $0.85 | $0.85 | 964,700 | — | — |
| 2024-03-15 | $0.87 | $0.87 | 7,053,400 | — | — |
| 2024-03-14 | $0.81 | $0.81 | 1,662,400 | — | — |
| 2024-03-13 | $0.87 | $0.87 | 1,591,200 | — | — |
| 2024-03-12 | $0.86 | $0.86 | 1,239,500 | — | — |
| 2024-03-11 | $0.91 | $0.91 | 824,200 | — | — |
| 2024-03-08 | $0.92 | $0.92 | 529,200 | — | — |
| 2024-03-07 | $0.93 | $0.93 | 794,900 | — | — |
| 2024-03-06 | $0.96 | $0.96 | 533,700 | — | — |
| 2024-03-05 | $0.99 | $0.99 | 1,477,800 | — | — |
| 2024-03-04 | $1.00 | $1.00 | 896,000 | — | — |
| 2024-03-01 | $1.03 | $1.03 | 656,200 | — | — |
| 2024-02-29 | $1.06 | $1.06 | 261,600 | — | — |
| 2024-02-28 | $1.05 | $1.05 | 436,000 | — | — |
| 2024-02-27 | $1.08 | $1.08 | 222,300 | — | — |
| 2024-02-26 | $1.07 | $1.07 | 278,800 | — | — |
| 2024-02-23 | $1.08 | $1.08 | 456,300 | — | — |
| 2024-02-22 | $1.18 | $1.18 | 454,500 | — | — |
| 2024-02-21 | $1.13 | $1.13 | 899,800 | — | — |
| 2024-02-20 | $1.05 | $1.05 | 485,000 | — | — |
| 2024-02-16 | $1.04 | $1.04 | 657,700 | — | — |
| 2024-02-15 | $1.10 | $1.10 | 491,000 | — | — |
| 2024-02-14 | $1.06 | $1.06 | 304,600 | — | — |
| 2024-02-13 | $1.05 | $1.05 | 444,900 | — | — |
| 2024-02-12 | $1.11 | $1.11 | 633,900 | — | — |
| 2024-02-09 | $1.10 | $1.10 | 453,700 | — | — |
| 2024-02-08 | $1.07 | $1.07 | 347,100 | — | — |
| 2024-02-07 | $1.07 | $1.07 | 372,100 | — | — |
| 2024-02-06 | $1.07 | $1.07 | 343,500 | — | — |
| 2024-02-05 | $1.08 | $1.08 | 712,000 | — | — |
| 2024-02-02 | $1.11 | $1.11 | 484,100 | — | — |
| 2024-02-01 | $1.11 | $1.11 | 594,600 | — | — |
| 2024-01-31 | $1.16 | $1.16 | 845,900 | — | — |
| 2024-01-30 | $1.20 | $1.20 | 618,700 | — | — |
| 2024-01-29 | $1.20 | $1.20 | 479,700 | — | — |
| 2024-01-26 | $1.21 | $1.21 | 537,600 | — | — |
| 2024-01-25 | $1.27 | $1.27 | 161,300 | — | — |
| 2024-01-24 | $1.29 | $1.29 | 189,900 | — | — |
| 2024-01-23 | $1.32 | $1.32 | 185,200 | — | — |
| 2024-01-22 | $1.28 | $1.28 | 171,400 | — | — |
| 2024-01-19 | $1.24 | $1.24 | 303,300 | — | — |
| 2024-01-18 | $1.25 | $1.25 | 588,100 | — | — |
| 2024-01-17 | $1.34 | $1.34 | 557,600 | — | — |
| 2024-01-16 | $1.30 | $1.30 | 295,000 | — | — |
| 2024-01-12 | $1.31 | $1.31 | 402,800 | — | — |
| 2024-01-11 | $1.34 | $1.34 | 474,600 | — | — |
| 2024-01-10 | $1.39 | $1.39 | 341,500 | — | — |
| 2024-01-09 | $1.42 | $1.42 | 316,100 | — | — |
| 2024-01-08 | $1.49 | $1.49 | 440,800 | — | — |
| 2024-01-05 | $1.45 | $1.45 | 882,800 | — | — |
| 2024-01-04 | $1.41 | $1.41 | 806,600 | — | — |
| 2024-01-03 | $1.45 | $1.45 | 369,500 | — | — |
| 2024-01-02 | $1.51 | $1.51 | 704,800 | — | — |