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
- 2012-02-01 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 | $0.81 | $0.81 | 312,200 | — | — |
| 2024-12-30 | $0.80 | $0.80 | 808,600 | — | — |
| 2024-12-27 | $0.78 | $0.78 | 468,900 | — | — |
| 2024-12-26 | $0.78 | $0.78 | 336,500 | — | — |
| 2024-12-24 | $0.79 | $0.79 | 203,100 | — | — |
| 2024-12-23 | $0.79 | $0.79 | 812,300 | — | — |
| 2024-12-20 | $0.84 | $0.84 | 1,162,500 | — | — |
| 2024-12-19 | $0.80 | $0.80 | 526,800 | — | — |
| 2024-12-18 | $0.80 | $0.80 | 727,200 | — | — |
| 2024-12-17 | $0.82 | $0.82 | 531,900 | — | — |
| 2024-12-16 | $0.84 | $0.84 | 555,200 | — | — |
| 2024-12-13 | $0.85 | $0.85 | 952,100 | — | — |
| 2024-12-12 | $0.87 | $0.87 | 310,100 | — | — |
| 2024-12-11 | $0.88 | $0.88 | 322,500 | — | — |
| 2024-12-10 | $0.87 | $0.87 | 514,800 | — | — |
| 2024-12-09 | $0.88 | $0.88 | 959,500 | — | — |
| 2024-12-06 | $0.86 | $0.86 | 669,300 | — | — |
| 2024-12-05 | $0.90 | $0.90 | 1,801,700 | — | — |
| 2024-12-04 | $0.84 | $0.84 | 427,600 | — | — |
| 2024-12-03 | $0.86 | $0.86 | 315,400 | — | — |
| 2024-12-02 | $0.85 | $0.85 | 540,700 | — | — |
| 2024-11-29 | $0.87 | $0.87 | 412,500 | — | — |
| 2024-11-27 | $0.84 | $0.84 | 496,700 | — | — |
| 2024-11-26 | $0.84 | $0.84 | 742,400 | — | — |
| 2024-11-25 | $0.86 | $0.86 | 937,000 | — | — |
| 2024-11-22 | $0.89 | $0.89 | 663,100 | — | — |
| 2024-11-21 | $0.92 | $0.92 | 712,900 | — | — |
| 2024-11-20 | $0.89 | $0.89 | 525,300 | — | — |
| 2024-11-19 | $0.91 | $0.91 | 346,600 | — | — |
| 2024-11-18 | $0.92 | $0.92 | 943,600 | — | — |
| 2024-11-15 | $0.92 | $0.92 | 608,600 | — | — |
| 2024-11-14 | $0.91 | $0.91 | 709,400 | — | — |
| 2024-11-13 | $0.92 | $0.92 | 1,001,900 | — | — |
| 2024-11-12 | $0.94 | $0.94 | 1,735,600 | — | — |
| 2024-11-11 | $0.94 | $0.94 | 3,436,400 | — | — |
| 2024-11-08 | $0.86 | $0.86 | 533,800 | — | — |
| 2024-11-07 | $0.87 | $0.87 | 435,900 | — | — |
| 2024-11-06 | $0.86 | $0.86 | 453,400 | — | — |
| 2024-11-05 | $0.87 | $0.87 | 357,500 | — | — |
| 2024-11-04 | $0.88 | $0.88 | 634,300 | — | — |
| 2024-11-01 | $0.90 | $0.90 | 467,300 | — | — |
| 2024-10-31 | $0.92 | $0.92 | 1,243,700 | — | — |
| 2024-10-30 | $0.94 | $0.94 | 686,100 | — | — |
| 2024-10-29 | $0.94 | $0.94 | 393,900 | — | — |
| 2024-10-28 | $0.93 | $0.93 | 491,900 | — | — |
| 2024-10-25 | $0.94 | $0.94 | 429,600 | — | — |
| 2024-10-24 | $0.96 | $0.96 | 611,600 | — | — |
| 2024-10-23 | $0.98 | $0.98 | 498,500 | — | — |
| 2024-10-22 | $1.00 | $1.00 | 478,400 | — | — |
| 2024-10-21 | $0.97 | $0.97 | 572,600 | — | — |
| 2024-10-18 | $0.98 | $0.98 | 854,700 | — | — |
| 2024-10-17 | $0.95 | $0.95 | 1,463,900 | — | — |
| 2024-10-16 | $0.96 | $0.96 | 320,600 | — | — |
| 2024-10-15 | $0.94 | $0.94 | 292,500 | — | — |
| 2024-10-14 | $0.94 | $0.94 | 374,800 | — | — |
| 2024-10-11 | $0.96 | $0.96 | 450,100 | — | — |
| 2024-10-10 | $0.94 | $0.94 | 316,700 | — | — |
| 2024-10-09 | $0.94 | $0.94 | 563,300 | — | — |
| 2024-10-08 | $0.96 | $0.96 | 426,900 | — | — |
| 2024-10-07 | $0.94 | $0.94 | 304,900 | — | — |
| 2024-10-04 | $0.94 | $0.94 | 318,800 | — | — |
| 2024-10-03 | $0.95 | $0.95 | 408,700 | — | — |
| 2024-10-02 | $0.96 | $0.96 | 1,369,300 | — | — |
| 2024-10-01 | $0.99 | $0.99 | 584,200 | — | — |
| 2024-09-30 | $0.94 | $0.94 | 537,500 | — | — |
| 2024-09-27 | $0.95 | $0.95 | 725,900 | — | — |
| 2024-09-26 | $1.00 | $1.00 | 643,700 | — | — |
| 2024-09-25 | $1.03 | $1.03 | 876,700 | — | — |
| 2024-09-24 | $1.02 | $1.02 | 960,700 | — | — |
| 2024-09-23 | $1.02 | $1.02 | 799,200 | — | — |
| 2024-09-20 | $1.01 | $1.01 | 836,900 | — | — |
| 2024-09-19 | $0.99 | $0.99 | 614,700 | — | — |
| 2024-09-18 | $0.99 | $0.99 | 859,300 | — | — |
| 2024-09-17 | $1.01 | $1.01 | 1,104,600 | — | — |
| 2024-09-16 | $1.04 | $1.04 | 2,138,300 | — | — |
| 2024-09-13 | $1.03 | $1.03 | 1,560,800 | — | — |
| 2024-09-12 | $0.99 | $0.99 | 1,853,700 | — | — |
| 2024-09-11 | $0.98 | $0.98 | 2,493,700 | — | — |
| 2024-09-10 | $0.94 | $0.94 | 1,105,000 | — | — |
| 2024-09-09 | $0.91 | $0.91 | 743,900 | — | — |
| 2024-09-06 | $0.92 | $0.92 | 998,400 | — | — |
| 2024-09-05 | $0.92 | $0.92 | 997,500 | — | — |
| 2024-09-04 | $0.91 | $0.91 | 2,466,400 | — | — |
| 2024-09-03 | $0.89 | $0.89 | 2,856,300 | — | — |
| 2024-08-30 | $0.84 | $0.84 | 194,700 | — | — |
| 2024-08-29 | $0.84 | $0.84 | 112,800 | — | — |
| 2024-08-28 | $0.84 | $0.84 | 210,400 | — | — |
| 2024-08-27 | $0.86 | $0.86 | 225,000 | — | — |
| 2024-08-26 | $0.87 | $0.87 | 184,100 | — | — |
| 2024-08-23 | $0.87 | $0.87 | 152,000 | — | — |
| 2024-08-22 | $0.85 | $0.85 | 295,600 | — | — |
| 2024-08-21 | $0.87 | $0.87 | 227,400 | — | — |
| 2024-08-20 | $0.85 | $0.85 | 336,600 | — | — |
| 2024-08-19 | $0.88 | $0.88 | 531,100 | — | — |
| 2024-08-16 | $0.80 | $0.80 | 397,600 | — | — |
| 2024-08-15 | $0.80 | $0.80 | 394,200 | — | — |
| 2024-08-14 | $0.81 | $0.81 | 205,000 | — | — |
| 2024-08-13 | $0.80 | $0.80 | 163,600 | — | — |
| 2024-08-12 | $0.81 | $0.81 | 246,000 | — | — |
| 2024-08-09 | $0.80 | $0.80 | 179,200 | — | — |
| 2024-08-08 | $0.79 | $0.79 | 418,500 | — | — |
| 2024-08-07 | $0.80 | $0.80 | 288,700 | — | — |
| 2024-08-06 | $0.81 | $0.81 | 361,500 | — | — |
| 2024-08-05 | $0.78 | $0.78 | 816,800 | — | — |
| 2024-08-02 | $0.82 | $0.82 | 534,900 | — | — |
| 2024-08-01 | $0.87 | $0.87 | 166,000 | — | — |
| 2024-07-31 | $0.87 | $0.87 | 169,400 | — | — |
| 2024-07-30 | $0.86 | $0.86 | 145,000 | — | — |
| 2024-07-29 | $0.87 | $0.87 | 295,800 | — | — |
| 2024-07-26 | $0.88 | $0.88 | 231,800 | — | — |
| 2024-07-25 | $0.86 | $0.86 | 419,600 | — | — |
| 2024-07-24 | $0.88 | $0.88 | 249,000 | — | — |
| 2024-07-23 | $0.89 | $0.89 | 228,700 | — | — |
| 2024-07-22 | $0.89 | $0.89 | 260,800 | — | — |
| 2024-07-19 | $0.89 | $0.89 | 235,500 | — | — |
| 2024-07-18 | $0.90 | $0.90 | 585,200 | — | — |
| 2024-07-17 | $0.94 | $0.94 | 317,800 | — | — |
| 2024-07-16 | $0.96 | $0.96 | 410,000 | — | — |
| 2024-07-15 | $0.95 | $0.95 | 203,200 | — | — |
| 2024-07-12 | $0.93 | $0.93 | 284,800 | — | — |
| 2024-07-11 | $0.95 | $0.95 | 630,300 | — | — |
| 2024-07-10 | $0.92 | $0.92 | 177,800 | — | — |
| 2024-07-09 | $0.92 | $0.92 | 175,100 | — | — |
| 2024-07-08 | $0.94 | $0.94 | 260,600 | — | — |
| 2024-07-05 | $0.95 | $0.95 | 407,100 | — | — |
| 2024-07-03 | $0.92 | $0.92 | 384,100 | — | — |
| 2024-07-02 | $0.87 | $0.87 | 152,500 | — | — |
| 2024-07-01 | $0.89 | $0.89 | 129,000 | — | — |
| 2024-06-28 | $0.89 | $0.89 | 173,400 | — | — |
| 2024-06-27 | $0.89 | $0.89 | 165,300 | — | — |
| 2024-06-26 | $0.89 | $0.89 | 138,000 | — | — |
| 2024-06-25 | $0.88 | $0.88 | 340,900 | — | — |
| 2024-06-24 | $0.91 | $0.91 | 247,600 | — | — |
| 2024-06-21 | $0.87 | $0.87 | 598,100 | — | — |
| 2024-06-20 | $0.95 | $0.95 | 501,500 | — | — |
| 2024-06-18 | $0.92 | $0.92 | 337,100 | — | — |
| 2024-06-17 | $0.91 | $0.91 | 387,600 | — | — |
| 2024-06-14 | $0.91 | $0.91 | 362,800 | — | — |
| 2024-06-13 | $0.91 | $0.91 | 557,800 | — | — |
| 2024-06-12 | $0.96 | $0.96 | 712,700 | — | — |
| 2024-06-11 | $0.93 | $0.93 | 357,600 | — | — |
| 2024-06-10 | $0.98 | $0.98 | 569,000 | — | — |
| 2024-06-07 | $1.01 | $1.01 | 1,295,600 | — | — |
| 2024-06-06 | $1.02 | $1.02 | 1,590,500 | — | — |
| 2024-06-05 | $0.97 | $0.97 | 946,100 | — | — |
| 2024-06-04 | $0.94 | $0.94 | 2,038,700 | — | — |
| 2024-06-03 | $0.95 | $0.95 | 1,715,400 | — | — |
| 2024-05-31 | $0.89 | $0.89 | 192,700 | — | — |
| 2024-05-30 | $0.90 | $0.90 | 341,400 | — | — |
| 2024-05-29 | $0.90 | $0.90 | 242,600 | — | — |
| 2024-05-28 | $0.91 | $0.91 | 577,500 | — | — |
| 2024-05-24 | $0.89 | $0.89 | 225,500 | — | — |
| 2024-05-23 | $0.87 | $0.87 | 368,400 | — | — |
| 2024-05-22 | $0.88 | $0.88 | 504,500 | — | — |
| 2024-05-21 | $0.89 | $0.89 | 384,000 | — | — |
| 2024-05-20 | $0.87 | $0.87 | 486,900 | — | — |
| 2024-05-17 | $0.86 | $0.86 | 625,800 | — | — |
| 2024-05-16 | $0.81 | $0.81 | 445,500 | — | — |
| 2024-05-15 | $0.82 | $0.82 | 257,000 | — | — |
| 2024-05-14 | $0.81 | $0.81 | 188,600 | — | — |
| 2024-05-13 | $0.81 | $0.81 | 260,300 | — | — |
| 2024-05-10 | $0.82 | $0.82 | 260,100 | — | — |
| 2024-05-09 | $0.82 | $0.82 | 208,800 | — | — |
| 2024-05-08 | $0.82 | $0.82 | 294,100 | — | — |
| 2024-05-07 | $0.83 | $0.83 | 134,600 | — | — |
| 2024-05-06 | $0.82 | $0.82 | 345,000 | — | — |
| 2024-05-03 | $0.83 | $0.83 | 155,500 | — | — |
| 2024-05-02 | $0.83 | $0.83 | 150,000 | — | — |
| 2024-05-01 | $0.83 | $0.83 | 292,800 | — | — |
| 2024-04-30 | $0.82 | $0.82 | 219,300 | — | — |
| 2024-04-29 | $0.84 | $0.84 | 307,500 | — | — |
| 2024-04-26 | $0.83 | $0.83 | 140,400 | — | — |
| 2024-04-25 | $0.84 | $0.84 | 196,300 | — | — |
| 2024-04-24 | $0.82 | $0.82 | 192,500 | — | — |
| 2024-04-23 | $0.82 | $0.82 | 254,700 | — | — |
| 2024-04-22 | $0.83 | $0.83 | 364,400 | — | — |
| 2024-04-19 | $0.85 | $0.85 | 234,100 | — | — |
| 2024-04-18 | $0.85 | $0.85 | 269,200 | — | — |
| 2024-04-17 | $0.83 | $0.83 | 369,100 | — | — |
| 2024-04-16 | $0.86 | $0.86 | 286,100 | — | — |
| 2024-04-15 | $0.87 | $0.87 | 446,200 | — | — |
| 2024-04-12 | $0.91 | $0.91 | 1,050,100 | — | — |
| 2024-04-11 | $0.88 | $0.88 | 360,500 | — | — |
| 2024-04-10 | $0.86 | $0.86 | 825,100 | — | — |
| 2024-04-09 | $0.90 | $0.90 | 628,100 | — | — |
| 2024-04-08 | $0.93 | $0.93 | 403,200 | — | — |
| 2024-04-05 | $0.92 | $0.92 | 605,400 | — | — |
| 2024-04-04 | $0.91 | $0.91 | 729,500 | — | — |
| 2024-04-03 | $0.94 | $0.94 | 2,211,400 | — | — |
| 2024-04-02 | $0.89 | $0.89 | 528,900 | — | — |
| 2024-04-01 | $0.88 | $0.88 | 389,400 | — | — |
| 2024-03-28 | $0.88 | $0.88 | 620,000 | — | — |
| 2024-03-27 | $0.85 | $0.85 | 445,400 | — | — |
| 2024-03-26 | $0.83 | $0.83 | 260,400 | — | — |
| 2024-03-25 | $0.84 | $0.84 | 170,500 | — | — |
| 2024-03-22 | $0.83 | $0.83 | 169,300 | — | — |
| 2024-03-21 | $0.86 | $0.86 | 334,500 | — | — |
| 2024-03-20 | $0.86 | $0.86 | 278,400 | — | — |
| 2024-03-19 | $0.83 | $0.83 | 392,500 | — | — |
| 2024-03-18 | $0.86 | $0.86 | 216,300 | — | — |
| 2024-03-15 | $0.88 | $0.88 | 541,700 | — | — |
| 2024-03-14 | $0.85 | $0.85 | 528,300 | — | — |
| 2024-03-13 | $0.91 | $0.91 | 776,700 | — | — |
| 2024-03-12 | $0.90 | $0.90 | 880,700 | — | — |
| 2024-03-11 | $0.86 | $0.86 | 662,200 | — | — |
| 2024-03-08 | $0.83 | $0.83 | 435,500 | — | — |
| 2024-03-07 | $0.85 | $0.85 | 449,700 | — | — |
| 2024-03-06 | $0.80 | $0.80 | 489,700 | — | — |
| 2024-03-05 | $0.82 | $0.82 | 2,065,300 | — | — |
| 2024-03-04 | $0.79 | $0.79 | 568,300 | — | — |
| 2024-03-01 | $0.80 | $0.80 | 526,400 | — | — |
| 2024-02-29 | $0.79 | $0.79 | 298,800 | — | — |
| 2024-02-28 | $0.79 | $0.79 | 204,100 | — | — |
| 2024-02-27 | $0.79 | $0.79 | 272,400 | — | — |
| 2024-02-26 | $0.80 | $0.80 | 270,600 | — | — |
| 2024-02-23 | $0.79 | $0.79 | 156,000 | — | — |
| 2024-02-22 | $0.76 | $0.76 | 366,500 | — | — |
| 2024-02-21 | $0.79 | $0.79 | 291,400 | — | — |
| 2024-02-20 | $0.79 | $0.79 | 259,200 | — | — |
| 2024-02-16 | $0.79 | $0.79 | 248,300 | — | — |
| 2024-02-15 | $0.79 | $0.79 | 346,000 | — | — |
| 2024-02-14 | $0.79 | $0.79 | 262,700 | — | — |
| 2024-02-13 | $0.78 | $0.78 | 568,600 | — | — |
| 2024-02-12 | $0.81 | $0.81 | 394,200 | — | — |
| 2024-02-09 | $0.81 | $0.81 | 171,200 | — | — |
| 2024-02-08 | $0.80 | $0.80 | 206,000 | — | — |
| 2024-02-07 | $0.81 | $0.81 | 247,000 | — | — |
| 2024-02-06 | $0.82 | $0.82 | 183,500 | — | — |
| 2024-02-05 | $0.82 | $0.82 | 200,700 | — | — |
| 2024-02-02 | $0.84 | $0.84 | 160,300 | — | — |
| 2024-02-01 | $0.85 | $0.85 | 402,100 | — | — |
| 2024-01-31 | $0.83 | $0.83 | 245,700 | — | — |
| 2024-01-30 | $0.84 | $0.84 | 147,600 | — | — |
| 2024-01-29 | $0.84 | $0.84 | 375,500 | — | — |
| 2024-01-26 | $0.84 | $0.84 | 363,700 | — | — |
| 2024-01-25 | $0.86 | $0.86 | 1,153,200 | — | — |
| 2024-01-24 | $0.85 | $0.85 | 301,300 | — | — |
| 2024-01-23 | $0.86 | $0.86 | 251,900 | — | — |
| 2024-01-22 | $0.82 | $0.82 | 384,400 | — | — |
| 2024-01-19 | $0.82 | $0.82 | 332,000 | — | — |
| 2024-01-18 | $0.80 | $0.80 | 399,600 | — | — |
| 2024-01-17 | $0.83 | $0.83 | 344,200 | — | — |
| 2024-01-16 | $0.85 | $0.85 | 401,400 | — | — |
| 2024-01-12 | $0.87 | $0.87 | 253,500 | — | — |
| 2024-01-11 | $0.84 | $0.84 | 454,600 | — | — |
| 2024-01-10 | $0.86 | $0.86 | 248,100 | — | — |
| 2024-01-09 | $0.88 | $0.88 | 214,900 | — | — |
| 2024-01-08 | $0.91 | $0.91 | 257,400 | — | — |
| 2024-01-05 | $0.91 | $0.91 | 335,900 | — | — |
| 2024-01-04 | $0.91 | $0.91 | 292,600 | — | — |
| 2024-01-03 | $0.87 | $0.87 | 991,200 | — | — |
| 2024-01-02 | $0.94 | $0.94 | 533,000 | — | — |