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
- 2019-02-08 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 | $0.90 | 934,900 | — | — |
| 2024-12-30 | $0.88 | $0.88 | 868,800 | — | — |
| 2024-12-27 | $0.86 | $0.86 | 590,600 | — | — |
| 2024-12-26 | $0.85 | $0.85 | 502,300 | — | — |
| 2024-12-24 | $0.84 | $0.84 | 487,300 | — | — |
| 2024-12-23 | $0.86 | $0.86 | 724,600 | — | — |
| 2024-12-20 | $0.84 | $0.84 | 954,000 | — | — |
| 2024-12-19 | $0.84 | $0.84 | 1,242,700 | — | — |
| 2024-12-18 | $0.80 | $0.80 | 985,900 | — | — |
| 2024-12-17 | $0.87 | $0.87 | 1,020,500 | — | — |
| 2024-12-16 | $0.86 | $0.86 | 2,475,000 | — | — |
| 2024-12-13 | $0.93 | $0.93 | 2,444,700 | — | — |
| 2024-12-12 | $0.91 | $0.91 | 17,089,100 | — | — |
| 2024-12-11 | $0.71 | $0.71 | 459,500 | — | — |
| 2024-12-10 | $0.74 | $0.74 | 426,200 | — | — |
| 2024-12-09 | $0.77 | $0.77 | 893,500 | — | — |
| 2024-12-06 | $0.75 | $0.75 | 957,600 | — | — |
| 2024-12-05 | $0.72 | $0.72 | 7,297,600 | — | — |
| 2024-12-04 | $0.70 | $0.70 | 674,600 | — | — |
| 2024-12-03 | $0.70 | $0.70 | 627,300 | — | — |
| 2024-12-02 | $0.73 | $0.73 | 2,162,400 | — | — |
| 2024-11-29 | $0.70 | $0.70 | 517,400 | — | — |
| 2024-11-27 | $0.70 | $0.70 | 667,400 | — | — |
| 2024-11-26 | $0.70 | $0.70 | 1,336,400 | — | — |
| 2024-11-25 | $0.70 | $0.70 | 2,097,500 | — | — |
| 2024-11-22 | $0.70 | $0.70 | 1,791,500 | — | — |
| 2024-11-21 | $0.67 | $0.67 | 1,144,800 | — | — |
| 2024-11-20 | $0.70 | $0.70 | 1,005,500 | — | — |
| 2024-11-19 | $0.72 | $0.72 | 1,133,200 | — | — |
| 2024-11-18 | $0.72 | $0.72 | 597,800 | — | — |
| 2024-11-15 | $0.74 | $0.74 | 620,900 | — | — |
| 2024-11-14 | $0.77 | $0.77 | 2,229,200 | — | — |
| 2024-11-13 | $0.82 | $0.82 | 1,928,700 | — | — |
| 2024-11-12 | $0.85 | $0.85 | 1,261,700 | — | — |
| 2024-11-11 | $0.86 | $0.86 | 822,600 | — | — |
| 2024-11-08 | $0.88 | $0.88 | 981,400 | — | — |
| 2024-11-07 | $0.89 | $0.89 | 520,000 | — | — |
| 2024-11-06 | $0.89 | $0.89 | 371,400 | — | — |
| 2024-11-05 | $0.88 | $0.88 | 567,100 | — | — |
| 2024-11-04 | $0.89 | $0.89 | 1,518,500 | — | — |
| 2024-11-01 | $0.87 | $0.87 | 594,900 | — | — |
| 2024-10-31 | $0.88 | $0.88 | 602,300 | — | — |
| 2024-10-30 | $0.90 | $0.90 | 735,700 | — | — |
| 2024-10-29 | $0.91 | $0.91 | 273,600 | — | — |
| 2024-10-28 | $0.92 | $0.92 | 634,000 | — | — |
| 2024-10-25 | $0.94 | $0.94 | 531,500 | — | — |
| 2024-10-24 | $0.90 | $0.90 | 596,500 | — | — |
| 2024-10-23 | $0.89 | $0.89 | 986,900 | — | — |
| 2024-10-22 | $0.89 | $0.89 | 953,600 | — | — |
| 2024-10-21 | $0.92 | $0.92 | 901,300 | — | — |
| 2024-10-18 | $0.96 | $0.96 | 834,400 | — | — |
| 2024-10-17 | $0.96 | $0.96 | 268,300 | — | — |
| 2024-10-16 | $0.97 | $0.97 | 429,700 | — | — |
| 2024-10-15 | $0.97 | $0.97 | 446,700 | — | — |
| 2024-10-14 | $0.94 | $0.94 | 669,700 | — | — |
| 2024-10-11 | $0.97 | $0.97 | 745,100 | — | — |
| 2024-10-10 | $0.98 | $0.98 | 296,900 | — | — |
| 2024-10-09 | $1.01 | $1.01 | 880,500 | — | — |
| 2024-10-08 | $1.02 | $1.02 | 604,100 | — | — |
| 2024-10-07 | $1.05 | $1.05 | 414,600 | — | — |
| 2024-10-04 | $1.07 | $1.07 | 1,376,100 | — | — |
| 2024-10-03 | $1.01 | $1.01 | 2,111,300 | — | — |
| 2024-10-02 | $1.05 | $1.05 | 484,900 | — | — |
| 2024-10-01 | $1.05 | $1.05 | 2,194,300 | — | — |
| 2024-09-30 | $0.99 | $0.99 | 544,900 | — | — |
| 2024-09-27 | $0.96 | $0.96 | 871,800 | — | — |
| 2024-09-26 | $0.95 | $0.95 | 799,400 | — | — |
| 2024-09-25 | $0.98 | $0.98 | 556,000 | — | — |
| 2024-09-24 | $0.99 | $0.99 | 563,500 | — | — |
| 2024-09-23 | $1.00 | $1.00 | 1,557,000 | — | — |
| 2024-09-20 | $1.05 | $1.05 | 2,393,900 | — | — |
| 2024-09-19 | $0.96 | $0.96 | 642,700 | — | — |
| 2024-09-18 | $0.91 | $0.91 | 842,900 | — | — |
| 2024-09-17 | $0.90 | $0.90 | 598,600 | — | — |
| 2024-09-16 | $0.91 | $0.91 | 630,700 | — | — |
| 2024-09-13 | $0.92 | $0.92 | 611,700 | — | — |
| 2024-09-12 | $0.88 | $0.88 | 1,505,400 | — | — |
| 2024-09-11 | $0.89 | $0.89 | 535,100 | — | — |
| 2024-09-10 | $0.92 | $0.92 | 428,700 | — | — |
| 2024-09-09 | $0.93 | $0.93 | 540,500 | — | — |
| 2024-09-06 | $0.91 | $0.91 | 768,800 | — | — |
| 2024-09-05 | $0.96 | $0.96 | 2,095,800 | — | — |
| 2024-09-04 | $0.86 | $0.86 | 630,600 | — | — |
| 2024-09-03 | $0.87 | $0.87 | 1,240,100 | — | — |
| 2024-08-30 | $0.88 | $0.88 | 591,400 | — | — |
| 2024-08-29 | $0.86 | $0.86 | 1,018,600 | — | — |
| 2024-08-28 | $0.88 | $0.88 | 663,200 | — | — |
| 2024-08-27 | $0.91 | $0.91 | 558,700 | — | — |
| 2024-08-26 | $0.92 | $0.92 | 804,300 | — | — |
| 2024-08-23 | $0.91 | $0.91 | 477,400 | — | — |
| 2024-08-22 | $0.89 | $0.89 | 635,000 | — | — |
| 2024-08-21 | $0.94 | $0.94 | 746,000 | — | — |
| 2024-08-20 | $0.93 | $0.93 | 508,200 | — | — |
| 2024-08-19 | $0.93 | $0.93 | 1,574,500 | — | — |
| 2024-08-16 | $0.85 | $0.85 | 554,000 | — | — |
| 2024-08-15 | $0.83 | $0.83 | 688,000 | — | — |
| 2024-08-14 | $0.83 | $0.83 | 884,500 | — | — |
| 2024-08-13 | $0.83 | $0.83 | 665,700 | — | — |
| 2024-08-12 | $0.80 | $0.80 | 598,200 | — | — |
| 2024-08-09 | $0.79 | $0.79 | 592,800 | — | — |
| 2024-08-08 | $0.82 | $0.82 | 506,800 | — | — |
| 2024-08-07 | $0.81 | $0.81 | 551,400 | — | — |
| 2024-08-06 | $0.83 | $0.83 | 1,322,700 | — | — |
| 2024-08-05 | $0.79 | $0.79 | 2,013,100 | — | — |
| 2024-08-02 | $0.89 | $0.89 | 1,111,100 | — | — |
| 2024-08-01 | $0.88 | $0.88 | 2,269,400 | — | — |
| 2024-07-31 | $0.90 | $0.90 | 965,900 | — | — |
| 2024-07-30 | $0.95 | $0.95 | 2,117,600 | — | — |
| 2024-07-29 | $1.02 | $1.02 | 1,325,500 | — | — |
| 2024-07-26 | $1.12 | $1.12 | 703,800 | — | — |
| 2024-07-25 | $1.09 | $1.09 | 467,000 | — | — |
| 2024-07-24 | $1.07 | $1.07 | 808,300 | — | — |
| 2024-07-23 | $1.07 | $1.07 | 424,400 | — | — |
| 2024-07-22 | $1.06 | $1.06 | 531,100 | — | — |
| 2024-07-19 | $1.03 | $1.03 | 787,800 | — | — |
| 2024-07-18 | $1.05 | $1.05 | 1,543,600 | — | — |
| 2024-07-17 | $1.09 | $1.09 | 2,708,900 | — | — |
| 2024-07-16 | $1.25 | $1.25 | 4,316,300 | — | — |
| 2024-07-15 | $1.18 | $1.18 | 1,924,100 | — | — |
| 2024-07-12 | $1.17 | $1.17 | 1,633,600 | — | — |
| 2024-07-11 | $1.23 | $1.23 | 3,215,000 | — | — |
| 2024-07-10 | $1.17 | $1.17 | 2,554,700 | — | — |
| 2024-07-09 | $1.20 | $1.20 | 2,242,700 | — | — |
| 2024-07-08 | $1.16 | $1.16 | 1,785,600 | — | — |
| 2024-07-05 | $1.08 | $1.08 | 1,587,500 | — | — |
| 2024-07-03 | $1.03 | $1.03 | 1,368,000 | — | — |
| 2024-07-02 | $0.96 | $0.96 | 1,648,100 | — | — |
| 2024-07-01 | $0.95 | $0.95 | 1,202,500 | — | — |
| 2024-06-28 | $0.90 | $0.90 | 1,309,900 | — | — |
| 2024-06-27 | $0.95 | $0.95 | 2,531,800 | — | — |
| 2024-06-26 | $0.94 | $0.94 | 4,266,700 | — | — |
| 2024-06-25 | $1.01 | $1.01 | 15,381,900 | — | — |
| 2024-06-24 | $0.83 | $0.83 | 4,684,100 | — | — |
| 2024-06-21 | $0.65 | $0.65 | 11,632,400 | — | — |
| 2024-06-20 | $0.57 | $0.57 | 916,600 | — | — |
| 2024-06-18 | $0.54 | $0.54 | 4,436,100 | — | — |
| 2024-06-17 | $0.52 | $0.52 | 15,763,300 | — | — |
| 2024-06-14 | $0.52 | $0.52 | 731,800 | — | — |
| 2024-06-13 | $0.52 | $0.52 | 945,400 | — | — |
| 2024-06-12 | $0.52 | $0.52 | 1,154,000 | — | — |
| 2024-06-11 | $0.51 | $0.51 | 1,825,600 | — | — |
| 2024-06-10 | $0.52 | $0.52 | 2,199,400 | — | — |
| 2024-06-07 | $0.55 | $0.55 | 1,100,700 | — | — |
| 2024-06-06 | $0.60 | $0.60 | 1,126,100 | — | — |
| 2024-06-05 | $0.57 | $0.57 | 862,300 | — | — |
| 2024-06-04 | $0.56 | $0.56 | 1,018,800 | — | — |
| 2024-06-03 | $0.58 | $0.58 | 829,300 | — | — |
| 2024-05-31 | $0.59 | $0.59 | 865,700 | — | — |
| 2024-05-30 | $0.58 | $0.58 | 530,500 | — | — |
| 2024-05-29 | $0.58 | $0.58 | 1,129,400 | — | — |
| 2024-05-28 | $0.60 | $0.60 | 1,647,300 | — | — |
| 2024-05-24 | $0.62 | $0.62 | 1,344,900 | — | — |
| 2024-05-23 | $0.64 | $0.64 | 1,022,800 | — | — |
| 2024-05-22 | $0.64 | $0.64 | 1,493,900 | — | — |
| 2024-05-21 | $0.67 | $0.67 | 1,119,200 | — | — |
| 2024-05-20 | $0.68 | $0.68 | 944,600 | — | — |
| 2024-05-17 | $0.69 | $0.69 | 972,300 | — | — |
| 2024-05-16 | $0.73 | $0.73 | 1,211,200 | — | — |
| 2024-05-15 | $0.74 | $0.74 | 1,988,600 | — | — |
| 2024-05-14 | $0.73 | $0.73 | 2,608,300 | — | — |
| 2024-05-13 | $0.72 | $0.72 | 1,362,900 | — | — |
| 2024-05-10 | $0.74 | $0.74 | 1,050,000 | — | — |
| 2024-05-09 | $0.75 | $0.75 | 1,682,700 | — | — |
| 2024-05-08 | $0.76 | $0.76 | 4,245,900 | — | — |
| 2024-05-07 | $0.73 | $0.73 | 2,115,500 | — | — |
| 2024-05-06 | $0.78 | $0.78 | 8,510,600 | — | — |
| 2024-05-03 | $0.74 | $0.74 | 4,329,600 | — | — |
| 2024-05-02 | $0.77 | $0.77 | 1,152,500 | — | — |
| 2024-05-01 | $0.71 | $0.71 | 1,045,800 | — | — |
| 2024-04-30 | $0.71 | $0.71 | 1,115,000 | — | — |
| 2024-04-29 | $0.70 | $0.70 | 1,252,700 | — | — |
| 2024-04-26 | $0.67 | $0.67 | 2,084,400 | — | — |
| 2024-04-25 | $0.67 | $0.67 | 2,484,500 | — | — |
| 2024-04-24 | $0.71 | $0.71 | 798,600 | — | — |
| 2024-04-23 | $0.74 | $0.74 | 1,208,900 | — | — |
| 2024-04-22 | $0.74 | $0.74 | 1,300,500 | — | — |
| 2024-04-19 | $0.78 | $0.78 | 668,600 | — | — |
| 2024-04-18 | $0.81 | $0.81 | 768,300 | — | — |
| 2024-04-17 | $0.82 | $0.82 | 936,600 | — | — |
| 2024-04-16 | $0.82 | $0.82 | 771,100 | — | — |
| 2024-04-15 | $0.86 | $0.86 | 915,600 | — | — |
| 2024-04-12 | $0.90 | $0.90 | 1,377,400 | — | — |
| 2024-04-11 | $0.97 | $0.97 | 1,579,700 | — | — |
| 2024-04-10 | $1.00 | $1.00 | 741,700 | — | — |
| 2024-04-09 | $1.00 | $1.00 | 3,137,400 | — | — |
| 2024-04-08 | $1.08 | $1.08 | 942,600 | — | — |
| 2024-04-05 | $1.03 | $1.03 | 1,661,100 | — | — |
| 2024-04-04 | $1.07 | $1.07 | 3,480,800 | — | — |
| 2024-04-03 | $1.11 | $1.11 | 2,932,700 | — | — |
| 2024-04-02 | $1.15 | $1.15 | 1,248,600 | — | — |
| 2024-04-01 | $1.27 | $1.27 | 1,479,700 | — | — |
| 2024-03-28 | $1.18 | $1.18 | 1,068,300 | — | — |
| 2024-03-27 | $1.17 | $1.17 | 2,222,200 | — | — |
| 2024-03-26 | $1.23 | $1.23 | 1,604,700 | — | — |
| 2024-03-25 | $1.31 | $1.31 | 920,500 | — | — |
| 2024-03-22 | $1.35 | $1.35 | 1,088,800 | — | — |
| 2024-03-21 | $1.32 | $1.32 | 797,100 | — | — |
| 2024-03-20 | $1.35 | $1.35 | 1,276,300 | — | — |
| 2024-03-19 | $1.39 | $1.39 | 1,048,500 | — | — |
| 2024-03-18 | $1.38 | $1.38 | 1,581,000 | — | — |
| 2024-03-15 | $1.46 | $1.46 | 1,542,800 | — | — |
| 2024-03-14 | $1.40 | $1.40 | 720,700 | — | — |
| 2024-03-13 | $1.43 | $1.43 | 1,426,500 | — | — |
| 2024-03-12 | $1.40 | $1.40 | 986,400 | — | — |
| 2024-03-11 | $1.34 | $1.34 | 4,694,000 | — | — |
| 2024-03-08 | $1.38 | $1.38 | 1,074,100 | — | — |
| 2024-03-07 | $1.39 | $1.39 | 1,072,300 | — | — |
| 2024-03-06 | $1.51 | $1.51 | 1,421,300 | — | — |
| 2024-03-05 | $1.45 | $1.45 | 1,140,100 | — | — |
| 2024-03-04 | $1.45 | $1.45 | 1,066,800 | — | — |
| 2024-03-01 | $1.38 | $1.38 | 1,760,600 | — | — |
| 2024-02-29 | $1.41 | $1.41 | 2,325,300 | — | — |
| 2024-02-28 | $1.36 | $1.36 | 1,692,600 | — | — |
| 2024-02-27 | $1.23 | $1.23 | 854,000 | — | — |
| 2024-02-26 | $1.27 | $1.27 | 1,530,900 | — | — |
| 2024-02-23 | $1.30 | $1.30 | 1,391,700 | — | — |
| 2024-02-22 | $1.16 | $1.16 | 893,600 | — | — |
| 2024-02-21 | $1.22 | $1.22 | 2,656,100 | — | — |
| 2024-02-20 | $1.26 | $1.26 | 3,477,300 | — | — |
| 2024-02-16 | $1.08 | $1.08 | 2,626,500 | — | — |
| 2024-02-15 | $1.03 | $1.03 | 1,230,300 | — | — |
| 2024-02-14 | $0.97 | $0.97 | 1,016,700 | — | — |
| 2024-02-13 | $0.95 | $0.95 | 789,700 | — | — |
| 2024-02-12 | $0.88 | $0.88 | 2,939,100 | — | — |
| 2024-02-09 | $0.87 | $0.87 | 812,500 | — | — |
| 2024-02-08 | $0.86 | $0.86 | 230,300 | — | — |
| 2024-02-07 | $0.87 | $0.87 | 831,600 | — | — |
| 2024-02-06 | $0.87 | $0.87 | 240,600 | — | — |
| 2024-02-05 | $0.83 | $0.83 | 237,100 | — | — |
| 2024-02-02 | $0.83 | $0.83 | 306,300 | — | — |
| 2024-02-01 | $0.83 | $0.83 | 437,400 | — | — |
| 2024-01-31 | $0.84 | $0.84 | 575,400 | — | — |
| 2024-01-30 | $0.87 | $0.87 | 503,500 | — | — |
| 2024-01-29 | $0.86 | $0.86 | 896,200 | — | — |
| 2024-01-26 | $0.80 | $0.80 | 257,100 | — | — |
| 2024-01-25 | $0.80 | $0.80 | 503,800 | — | — |
| 2024-01-24 | $0.81 | $0.81 | 260,200 | — | — |
| 2024-01-23 | $0.85 | $0.85 | 364,700 | — | — |
| 2024-01-22 | $0.85 | $0.85 | 354,500 | — | — |
| 2024-01-19 | $0.87 | $0.87 | 726,400 | — | — |
| 2024-01-18 | $0.87 | $0.87 | 787,300 | — | — |
| 2024-01-17 | $0.87 | $0.87 | 694,400 | — | — |
| 2024-01-16 | $0.93 | $0.93 | 440,800 | — | — |
| 2024-01-12 | $0.97 | $0.97 | 384,500 | — | — |
| 2024-01-11 | $0.93 | $0.93 | 463,000 | — | — |
| 2024-01-10 | $1.00 | $1.00 | 604,500 | — | — |
| 2024-01-09 | $0.99 | $0.99 | 1,338,900 | — | — |
| 2024-01-08 | $0.92 | $0.92 | 863,700 | — | — |
| 2024-01-05 | $0.85 | $0.85 | 572,200 | — | — |
| 2024-01-04 | $0.95 | $0.95 | 447,000 | — | — |
| 2024-01-03 | $1.00 | $1.00 | 744,000 | — | — |
| 2024-01-02 | $0.97 | $0.97 | 553,700 | — | — |