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
- 1993-09-07 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 | $1.05 | $1.05 | 88,900 | — | — |
| 2024-12-30 | $1.05 | $1.05 | 143,900 | — | — |
| 2024-12-27 | $1.07 | $1.07 | 107,400 | — | — |
| 2024-12-26 | $1.07 | $1.07 | 363,500 | — | — |
| 2024-12-24 | $1.04 | $1.04 | 157,800 | — | — |
| 2024-12-23 | $1.01 | $1.01 | 166,400 | — | — |
| 2024-12-20 | $1.04 | $1.04 | 190,100 | — | — |
| 2024-12-19 | $1.01 | $1.01 | 32,600 | — | — |
| 2024-12-18 | $1.01 | $1.01 | 111,600 | — | — |
| 2024-12-17 | $1.01 | $1.01 | 105,500 | — | — |
| 2024-12-16 | $1.02 | $1.02 | 155,300 | — | — |
| 2024-12-13 | $1.02 | $1.02 | 31,900 | — | — |
| 2024-12-12 | $1.01 | $1.01 | 56,400 | — | — |
| 2024-12-11 | $1.02 | $1.02 | 62,800 | — | — |
| 2024-12-10 | $1.03 | $1.03 | 29,600 | — | — |
| 2024-12-09 | $1.03 | $1.03 | 69,200 | — | — |
| 2024-12-06 | $1.02 | $1.02 | 167,100 | — | — |
| 2024-12-05 | $1.02 | $1.02 | 184,700 | — | — |
| 2024-12-04 | $1.05 | $1.05 | 156,300 | — | — |
| 2024-12-03 | $1.03 | $1.03 | 90,000 | — | — |
| 2024-12-02 | $1.03 | $1.03 | 163,900 | — | — |
| 2024-11-29 | $1.07 | $1.07 | 26,900 | — | — |
| 2024-11-27 | $1.06 | $1.06 | 57,100 | — | — |
| 2024-11-26 | $1.08 | $1.08 | 73,400 | — | — |
| 2024-11-25 | $1.10 | $1.10 | 142,800 | — | — |
| 2024-11-22 | $1.07 | $1.07 | 108,000 | — | — |
| 2024-11-21 | $1.15 | $1.15 | 403,200 | — | — |
| 2024-11-20 | $1.05 | $1.05 | 558,600 | — | — |
| 2024-11-19 | $1.07 | $1.07 | 644,400 | — | — |
| 2024-11-18 | $1.03 | $1.03 | 202,700 | — | — |
| 2024-11-15 | $1.03 | $1.03 | 238,500 | — | — |
| 2024-11-14 | $1.03 | $1.03 | 160,200 | — | — |
| 2024-11-13 | $1.03 | $1.03 | 333,600 | — | — |
| 2024-11-12 | $1.02 | $1.02 | 161,300 | — | — |
| 2024-11-11 | $1.00 | $1.00 | 92,300 | — | — |
| 2024-11-08 | $1.03 | $1.03 | 257,800 | — | — |
| 2024-11-07 | $1.02 | $1.02 | 54,600 | — | — |
| 2024-11-06 | $1.03 | $1.03 | 123,300 | — | — |
| 2024-11-05 | $1.02 | $1.02 | 46,700 | — | — |
| 2024-11-04 | $1.02 | $1.02 | 86,800 | — | — |
| 2024-11-01 | $1.02 | $1.02 | 34,000 | — | — |
| 2024-10-31 | $1.03 | $1.03 | 52,900 | — | — |
| 2024-10-30 | $1.03 | $1.03 | 47,700 | — | — |
| 2024-10-29 | $1.03 | $1.03 | 18,300 | — | — |
| 2024-10-28 | $1.04 | $1.04 | 53,600 | — | — |
| 2024-10-25 | $1.04 | $1.04 | 46,600 | — | — |
| 2024-10-24 | $1.02 | $1.02 | 22,400 | — | — |
| 2024-10-23 | $1.03 | $1.03 | 47,700 | — | — |
| 2024-10-22 | $1.04 | $1.04 | 83,100 | — | — |
| 2024-10-21 | $1.01 | $1.01 | 20,200 | — | — |
| 2024-10-18 | $1.01 | $1.01 | 22,200 | — | — |
| 2024-10-17 | $1.02 | $1.02 | 11,700 | — | — |
| 2024-10-16 | $1.01 | $1.01 | 66,600 | — | — |
| 2024-10-15 | $1.01 | $1.01 | 22,700 | — | — |
| 2024-10-14 | $1.02 | $1.02 | 27,700 | — | — |
| 2024-10-11 | $1.02 | $1.02 | 47,200 | — | — |
| 2024-10-10 | $1.05 | $1.05 | 158,900 | — | — |
| 2024-10-09 | $0.99 | $0.99 | 116,500 | — | — |
| 2024-10-08 | $1.01 | $1.01 | 187,100 | — | — |
| 2024-10-07 | $1.00 | $1.00 | 45,400 | — | — |
| 2024-10-04 | $1.01 | $1.01 | 33,800 | — | — |
| 2024-10-03 | $1.00 | $1.00 | 28,100 | — | — |
| 2024-10-02 | $1.01 | $1.01 | 53,400 | — | — |
| 2024-10-01 | $1.02 | $1.02 | 120,600 | — | — |
| 2024-09-30 | $1.05 | $1.05 | 24,700 | — | — |
| 2024-09-27 | $1.03 | $1.03 | 39,000 | — | — |
| 2024-09-26 | $1.03 | $1.03 | 38,200 | — | — |
| 2024-09-25 | $1.04 | $1.04 | 73,500 | — | — |
| 2024-09-24 | $1.04 | $1.04 | 29,200 | — | — |
| 2024-09-23 | $1.04 | $1.04 | 56,000 | — | — |
| 2024-09-20 | $1.08 | $1.08 | 186,800 | — | — |
| 2024-09-19 | $1.03 | $1.03 | 38,300 | — | — |
| 2024-09-18 | $1.01 | $1.01 | 54,400 | — | — |
| 2024-09-17 | $1.05 | $1.05 | 147,300 | — | — |
| 2024-09-16 | $1.02 | $1.02 | 63,300 | — | — |
| 2024-09-13 | $1.00 | $1.00 | 75,300 | — | — |
| 2024-09-12 | $1.01 | $1.01 | 138,400 | — | — |
| 2024-09-11 | $0.98 | $0.98 | 51,600 | — | — |
| 2024-09-10 | $0.97 | $0.97 | 72,300 | — | — |
| 2024-09-09 | $0.98 | $0.98 | 41,600 | — | — |
| 2024-09-06 | $0.98 | $0.98 | 112,100 | — | — |
| 2024-09-05 | $0.98 | $0.98 | 7,300 | — | — |
| 2024-09-04 | $0.99 | $0.99 | 58,900 | — | — |
| 2024-09-03 | $0.99 | $0.99 | 57,900 | — | — |
| 2024-08-30 | $1.00 | $1.00 | 19,600 | — | — |
| 2024-08-29 | $1.02 | $1.02 | 61,500 | — | — |
| 2024-08-28 | $1.01 | $1.01 | 30,500 | — | — |
| 2024-08-27 | $1.03 | $1.03 | 359,100 | — | — |
| 2024-08-26 | $1.03 | $1.03 | 63,700 | — | — |
| 2024-08-23 | $1.02 | $1.02 | 56,400 | — | — |
| 2024-08-22 | $1.00 | $1.00 | 13,900 | — | — |
| 2024-08-21 | $0.99 | $0.99 | 75,700 | — | — |
| 2024-08-20 | $1.01 | $1.01 | 59,100 | — | — |
| 2024-08-19 | $1.01 | $1.01 | 146,700 | — | — |
| 2024-08-16 | $1.00 | $1.00 | 300,400 | — | — |
| 2024-08-15 | $0.99 | $0.99 | 201,300 | — | — |
| 2024-08-14 | $1.00 | $1.00 | 14,700 | — | — |
| 2024-08-13 | $1.02 | $1.02 | 215,200 | — | — |
| 2024-08-12 | $1.00 | $1.00 | 74,300 | — | — |
| 2024-08-09 | $1.00 | $1.00 | 248,300 | — | — |
| 2024-08-08 | $0.99 | $0.99 | 90,300 | — | — |
| 2024-08-07 | $0.98 | $0.98 | 220,900 | — | — |
| 2024-08-06 | $0.97 | $0.97 | 76,100 | — | — |
| 2024-08-05 | $0.97 | $0.97 | 155,800 | — | — |
| 2024-08-02 | $1.03 | $1.03 | 101,900 | — | — |
| 2024-08-01 | $1.05 | $1.05 | 119,300 | — | — |
| 2024-07-31 | $1.03 | $1.03 | 13,100 | — | — |
| 2024-07-30 | $1.02 | $1.02 | 58,400 | — | — |
| 2024-07-29 | $1.02 | $1.02 | 10,500 | — | — |
| 2024-07-26 | $1.04 | $1.04 | 50,100 | — | — |
| 2024-07-25 | $1.03 | $1.03 | 49,100 | — | — |
| 2024-07-24 | $1.07 | $1.07 | 8,800 | — | — |
| 2024-07-23 | $1.03 | $1.03 | 20,100 | — | — |
| 2024-07-22 | $1.07 | $1.07 | 23,600 | — | — |
| 2024-07-19 | $1.06 | $1.06 | 114,800 | — | — |
| 2024-07-18 | $1.04 | $1.04 | 30,500 | — | — |
| 2024-07-17 | $1.07 | $1.07 | 19,800 | — | — |
| 2024-07-16 | $1.10 | $1.10 | 33,900 | — | — |
| 2024-07-15 | $1.06 | $1.06 | 35,300 | — | — |
| 2024-07-12 | $1.05 | $1.05 | 66,500 | — | — |
| 2024-07-11 | $1.05 | $1.05 | 65,000 | — | — |
| 2024-07-10 | $1.02 | $1.02 | 36,900 | — | — |
| 2024-07-09 | $1.05 | $1.05 | 22,300 | — | — |
| 2024-07-08 | $1.04 | $1.04 | 69,600 | — | — |
| 2024-07-05 | $1.04 | $1.04 | 26,000 | — | — |
| 2024-07-03 | $1.06 | $1.06 | 25,900 | — | — |
| 2024-07-02 | $1.07 | $1.07 | 41,000 | — | — |
| 2024-07-01 | $1.08 | $1.08 | 163,200 | — | — |
| 2024-06-28 | $1.07 | $1.07 | 52,900 | — | — |
| 2024-06-27 | $1.06 | $1.06 | 32,700 | — | — |
| 2024-06-26 | $1.03 | $1.03 | 17,700 | — | — |
| 2024-06-25 | $1.05 | $1.05 | 26,100 | — | — |
| 2024-06-24 | $1.06 | $1.06 | 34,500 | — | — |
| 2024-06-21 | $1.06 | $1.06 | 78,000 | — | — |
| 2024-06-20 | $1.07 | $1.07 | 73,600 | — | — |
| 2024-06-18 | $1.06 | $1.06 | 42,800 | — | — |
| 2024-06-17 | $1.06 | $1.06 | 75,300 | — | — |
| 2024-06-14 | $1.05 | $1.05 | 103,000 | — | — |
| 2024-06-13 | $1.05 | $1.05 | 68,600 | — | — |
| 2024-06-12 | $1.07 | $1.07 | 129,900 | — | — |
| 2024-06-11 | $1.07 | $1.07 | 45,800 | — | — |
| 2024-06-10 | $1.09 | $1.09 | 32,900 | — | — |
| 2024-06-07 | $1.08 | $1.08 | 10,600 | — | — |
| 2024-06-06 | $1.07 | $1.07 | 86,800 | — | — |
| 2024-06-05 | $1.10 | $1.10 | 39,800 | — | — |
| 2024-06-04 | $1.09 | $1.09 | 59,200 | — | — |
| 2024-06-03 | $1.11 | $1.11 | 48,100 | — | — |
| 2024-05-31 | $1.12 | $1.12 | 55,500 | — | — |
| 2024-05-30 | $1.11 | $1.11 | 65,300 | — | — |
| 2024-05-29 | $1.12 | $1.12 | 41,000 | — | — |
| 2024-05-28 | $1.17 | $1.17 | 21,600 | — | — |
| 2024-05-24 | $1.18 | $1.18 | 29,600 | — | — |
| 2024-05-23 | $1.13 | $1.13 | 94,000 | — | — |
| 2024-05-22 | $1.16 | $1.16 | 70,300 | — | — |
| 2024-05-21 | $1.19 | $1.19 | 40,200 | — | — |
| 2024-05-20 | $1.20 | $1.20 | 134,100 | — | — |
| 2024-05-17 | $1.21 | $1.21 | 37,300 | — | — |
| 2024-05-16 | $1.21 | $1.21 | 98,500 | — | — |
| 2024-05-15 | $1.22 | $1.22 | 53,100 | — | — |
| 2024-05-14 | $1.21 | $1.21 | 108,500 | — | — |
| 2024-05-13 | $1.24 | $1.24 | 42,900 | — | — |
| 2024-05-10 | $1.27 | $1.27 | 78,000 | — | — |
| 2024-05-09 | $1.31 | $1.31 | 74,600 | — | — |
| 2024-05-08 | $1.30 | $1.30 | 135,200 | — | — |
| 2024-05-07 | $1.28 | $1.28 | 77,900 | — | — |
| 2024-05-06 | $1.27 | $1.27 | 90,900 | — | — |
| 2024-05-03 | $1.25 | $1.25 | 27,700 | — | — |
| 2024-05-02 | $1.25 | $1.25 | 46,400 | — | — |
| 2024-05-01 | $1.24 | $1.24 | 99,100 | — | — |
| 2024-04-30 | $1.26 | $1.26 | 52,000 | — | — |
| 2024-04-29 | $1.27 | $1.27 | 161,000 | — | — |
| 2024-04-26 | $1.24 | $1.24 | 153,200 | — | — |
| 2024-04-25 | $1.15 | $1.15 | 21,700 | — | — |
| 2024-04-24 | $1.15 | $1.15 | 35,800 | — | — |
| 2024-04-23 | $1.15 | $1.15 | 16,000 | — | — |
| 2024-04-22 | $1.13 | $1.13 | 19,800 | — | — |
| 2024-04-19 | $1.12 | $1.12 | 74,000 | — | — |
| 2024-04-18 | $1.12 | $1.12 | 12,800 | — | — |
| 2024-04-17 | $1.12 | $1.12 | 45,600 | — | — |
| 2024-04-16 | $1.10 | $1.10 | 58,000 | — | — |
| 2024-04-15 | $1.14 | $1.14 | 9,000 | — | — |
| 2024-04-12 | $1.14 | $1.14 | 31,600 | — | — |
| 2024-04-11 | $1.17 | $1.17 | 26,300 | — | — |
| 2024-04-10 | $1.17 | $1.17 | 93,400 | — | — |
| 2024-04-09 | $1.22 | $1.22 | 45,200 | — | — |
| 2024-04-08 | $1.23 | $1.23 | 70,300 | — | — |
| 2024-04-05 | $1.24 | $1.24 | 18,800 | — | — |
| 2024-04-04 | $1.23 | $1.23 | 24,900 | — | — |
| 2024-04-03 | $1.25 | $1.25 | 67,600 | — | — |
| 2024-04-02 | $1.23 | $1.23 | 67,900 | — | — |
| 2024-04-01 | $1.22 | $1.22 | 63,800 | — | — |
| 2024-03-28 | $1.21 | $1.21 | 34,800 | — | — |
| 2024-03-27 | $1.22 | $1.22 | 83,400 | — | — |
| 2024-03-26 | $1.20 | $1.20 | 188,300 | — | — |
| 2024-03-25 | $1.15 | $1.15 | 34,800 | — | — |
| 2024-03-22 | $1.14 | $1.14 | 81,900 | — | — |
| 2024-03-21 | $1.13 | $1.13 | 45,100 | — | — |
| 2024-03-20 | $1.15 | $1.15 | 207,100 | — | — |
| 2024-03-19 | $1.09 | $1.09 | 25,900 | — | — |
| 2024-03-18 | $1.09 | $1.09 | 176,900 | — | — |
| 2024-03-15 | $1.15 | $1.15 | 109,900 | — | — |
| 2024-03-14 | $1.10 | $1.10 | 283,900 | — | — |
| 2024-03-13 | $1.09 | $1.09 | 312,000 | — | — |
| 2024-03-12 | $1.10 | $1.10 | 286,800 | — | — |
| 2024-03-11 | $1.17 | $1.17 | 140,100 | — | — |
| 2024-03-08 | $1.17 | $1.17 | 38,700 | — | — |
| 2024-03-07 | $1.14 | $1.14 | 43,100 | — | — |
| 2024-03-06 | $1.12 | $1.12 | 12,300 | — | — |
| 2024-03-05 | $1.16 | $1.16 | 26,500 | — | — |
| 2024-03-04 | $1.16 | $1.16 | 36,100 | — | — |
| 2024-03-01 | $1.16 | $1.16 | 172,700 | — | — |
| 2024-02-29 | $1.09 | $1.09 | 43,000 | — | — |
| 2024-02-28 | $1.11 | $1.11 | 115,000 | — | — |
| 2024-02-27 | $1.11 | $1.11 | 51,800 | — | — |
| 2024-02-26 | $1.09 | $1.09 | 23,400 | — | — |
| 2024-02-23 | $1.09 | $1.09 | 67,800 | — | — |
| 2024-02-22 | $1.08 | $1.08 | 40,000 | — | — |
| 2024-02-21 | $1.11 | $1.11 | 27,800 | — | — |
| 2024-02-20 | $1.09 | $1.09 | 58,300 | — | — |
| 2024-02-16 | $1.13 | $1.13 | 66,900 | — | — |
| 2024-02-15 | $1.14 | $1.14 | 29,200 | — | — |
| 2024-02-14 | $1.12 | $1.12 | 34,200 | — | — |
| 2024-02-13 | $1.13 | $1.13 | 58,500 | — | — |
| 2024-02-12 | $1.17 | $1.17 | 27,300 | — | — |
| 2024-02-09 | $1.17 | $1.17 | 53,000 | — | — |
| 2024-02-08 | $1.16 | $1.16 | 63,100 | — | — |
| 2024-02-07 | $1.16 | $1.16 | 76,800 | — | — |
| 2024-02-06 | $1.18 | $1.18 | 96,500 | — | — |
| 2024-02-05 | $1.15 | $1.15 | 360,700 | — | — |
| 2024-02-02 | $1.07 | $1.07 | 28,600 | — | — |
| 2024-02-01 | $1.06 | $1.06 | 34,100 | — | — |
| 2024-01-31 | $1.07 | $1.07 | 128,700 | — | — |
| 2024-01-30 | $1.02 | $1.02 | 14,600 | — | — |
| 2024-01-29 | $1.04 | $1.04 | 32,700 | — | — |
| 2024-01-26 | $1.02 | $1.02 | 8,100 | — | — |
| 2024-01-25 | $1.03 | $1.03 | 24,500 | — | — |
| 2024-01-24 | $1.06 | $1.06 | 78,900 | — | — |
| 2024-01-23 | $1.04 | $1.04 | 74,000 | — | — |
| 2024-01-22 | $1.03 | $1.03 | 31,500 | — | — |
| 2024-01-19 | $1.02 | $1.02 | 42,300 | — | — |
| 2024-01-18 | $1.02 | $1.02 | 16,300 | — | — |
| 2024-01-17 | $1.03 | $1.03 | 13,500 | — | — |
| 2024-01-16 | $1.02 | $1.02 | 38,400 | — | — |
| 2024-01-12 | $1.03 | $1.03 | 20,100 | — | — |
| 2024-01-11 | $1.04 | $1.04 | 33,300 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 13,400 | — | — |
| 2024-01-09 | $1.07 | $1.07 | 77,500 | — | — |
| 2024-01-08 | $1.07 | $1.07 | 112,800 | — | — |
| 2024-01-05 | $1.04 | $1.04 | 10,600 | — | — |
| 2024-01-04 | $1.04 | $1.04 | 32,900 | — | — |
| 2024-01-03 | $1.04 | $1.04 | 33,200 | — | — |
| 2024-01-02 | $1.05 | $1.05 | 37,000 | — | — |