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
- 2021-01-28 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 | $0.88 | $0.88 | 173,400 | — | — |
| 2024-12-30 | $0.88 | $0.88 | 216,200 | — | — |
| 2024-12-27 | $0.89 | $0.89 | 83,500 | — | — |
| 2024-12-26 | $0.87 | $0.87 | 145,300 | — | — |
| 2024-12-24 | $0.86 | $0.86 | 86,600 | — | — |
| 2024-12-23 | $0.86 | $0.86 | 160,200 | — | — |
| 2024-12-20 | $0.89 | $0.89 | 147,000 | — | — |
| 2024-12-19 | $0.93 | $0.93 | 191,700 | — | — |
| 2024-12-18 | $0.85 | $0.85 | 187,800 | — | — |
| 2024-12-17 | $0.94 | $0.94 | 90,300 | — | — |
| 2024-12-16 | $0.96 | $0.96 | 82,700 | — | — |
| 2024-12-13 | $1.00 | $1.00 | 46,400 | — | — |
| 2024-12-12 | $1.01 | $1.01 | 62,100 | — | — |
| 2024-12-11 | $1.00 | $1.00 | 69,500 | — | — |
| 2024-12-10 | $0.99 | $0.99 | 133,500 | — | — |
| 2024-12-09 | $1.00 | $1.00 | 77,800 | — | — |
| 2024-12-06 | $0.98 | $0.98 | 76,300 | — | — |
| 2024-12-05 | $0.98 | $0.98 | 120,200 | — | — |
| 2024-12-04 | $0.97 | $0.97 | 98,900 | — | — |
| 2024-12-03 | $1.00 | $1.00 | 38,000 | — | — |
| 2024-12-02 | $1.00 | $1.00 | 100,000 | — | — |
| 2024-11-29 | $1.01 | $1.01 | 49,900 | — | — |
| 2024-11-27 | $0.98 | $0.98 | 54,200 | — | — |
| 2024-11-26 | $1.00 | $1.00 | 48,800 | — | — |
| 2024-11-25 | $1.02 | $1.02 | 236,000 | — | — |
| 2024-11-22 | $1.02 | $1.02 | 167,300 | — | — |
| 2024-11-21 | $0.98 | $0.98 | 220,400 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 256,200 | — | — |
| 2024-11-19 | $0.87 | $0.87 | 52,700 | — | — |
| 2024-11-18 | $0.85 | $0.85 | 72,900 | — | — |
| 2024-11-15 | $0.89 | $0.89 | 141,700 | — | — |
| 2024-11-14 | $0.89 | $0.89 | 193,300 | — | — |
| 2024-11-13 | $0.87 | $0.87 | 346,000 | — | — |
| 2024-11-12 | $0.93 | $0.93 | 110,300 | — | — |
| 2024-11-11 | $0.90 | $0.90 | 193,300 | — | — |
| 2024-11-08 | $0.95 | $0.95 | 63,800 | — | — |
| 2024-11-07 | $0.97 | $0.97 | 114,100 | — | — |
| 2024-11-06 | $0.97 | $0.97 | 176,800 | — | — |
| 2024-11-05 | $0.98 | $0.98 | 201,500 | — | — |
| 2024-11-04 | $0.97 | $0.97 | 43,100 | — | — |
| 2024-11-01 | $0.98 | $0.98 | 32,100 | — | — |
| 2024-10-31 | $0.98 | $0.98 | 41,200 | — | — |
| 2024-10-30 | $0.96 | $0.96 | 39,300 | — | — |
| 2024-10-29 | $0.98 | $0.98 | 32,000 | — | — |
| 2024-10-28 | $0.97 | $0.97 | 23,700 | — | — |
| 2024-10-25 | $0.99 | $0.99 | 15,900 | — | — |
| 2024-10-24 | $1.00 | $1.00 | 36,600 | — | — |
| 2024-10-23 | $0.98 | $0.98 | 33,400 | — | — |
| 2024-10-22 | $0.99 | $0.99 | 21,300 | — | — |
| 2024-10-21 | $1.02 | $1.02 | 43,000 | — | — |
| 2024-10-18 | $1.00 | $1.00 | 23,100 | — | — |
| 2024-10-17 | $1.00 | $1.00 | 41,100 | — | — |
| 2024-10-16 | $1.00 | $1.00 | 67,000 | — | — |
| 2024-10-15 | $0.98 | $0.98 | 88,700 | — | — |
| 2024-10-14 | $0.99 | $0.99 | 134,800 | — | — |
| 2024-10-11 | $1.00 | $1.00 | 24,100 | — | — |
| 2024-10-10 | $1.00 | $1.00 | 149,400 | — | — |
| 2024-10-09 | $1.01 | $1.01 | 30,100 | — | — |
| 2024-10-08 | $1.00 | $1.00 | 43,200 | — | — |
| 2024-10-07 | $1.02 | $1.02 | 32,800 | — | — |
| 2024-10-04 | $0.99 | $0.99 | 25,300 | — | — |
| 2024-10-03 | $1.00 | $1.00 | 37,700 | — | — |
| 2024-10-02 | $1.01 | $1.01 | 69,600 | — | — |
| 2024-10-01 | $1.02 | $1.02 | 16,500 | — | — |
| 2024-09-30 | $1.08 | $1.08 | 51,400 | — | — |
| 2024-09-27 | $1.04 | $1.04 | 99,100 | — | — |
| 2024-09-26 | $1.05 | $1.05 | 28,200 | — | — |
| 2024-09-25 | $1.04 | $1.04 | 33,700 | — | — |
| 2024-09-24 | $1.03 | $1.03 | 154,600 | — | — |
| 2024-09-23 | $1.05 | $1.05 | 69,700 | — | — |
| 2024-09-20 | $1.05 | $1.05 | 318,300 | — | — |
| 2024-09-19 | $1.04 | $1.04 | 112,400 | — | — |
| 2024-09-18 | $0.96 | $0.96 | 56,900 | — | — |
| 2024-09-17 | $1.00 | $1.00 | 46,300 | — | — |
| 2024-09-16 | $1.03 | $1.03 | 37,600 | — | — |
| 2024-09-13 | $1.04 | $1.04 | 31,900 | — | — |
| 2024-09-12 | $1.00 | $1.00 | 42,800 | — | — |
| 2024-09-11 | $1.03 | $1.03 | 92,100 | — | — |
| 2024-09-10 | $1.00 | $1.00 | 76,700 | — | — |
| 2024-09-09 | $1.01 | $1.01 | 128,100 | — | — |
| 2024-09-06 | $0.90 | $0.90 | 109,000 | — | — |
| 2024-09-05 | $0.91 | $0.91 | 289,200 | — | — |
| 2024-09-04 | $0.99 | $0.98 | 177,500 | — | — |
| 2024-09-03 | $1.00 | $1.00 | 58,300 | — | — |
| 2024-08-30 | $1.01 | $1.01 | 76,900 | — | — |
| 2024-08-29 | $0.97 | $0.97 | 160,500 | — | — |
| 2024-08-28 | $1.05 | $1.05 | 315,400 | — | — |
| 2024-08-27 | $1.10 | $1.10 | 1,690,400 | — | — |
| 2024-08-26 | $1.02 | $1.02 | 28,200 | — | — |
| 2024-08-23 | $1.04 | $1.04 | 63,700 | — | — |
| 2024-08-22 | $1.06 | $1.06 | 55,600 | — | — |
| 2024-08-21 | $1.06 | $1.06 | 57,300 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 34,000 | — | — |
| 2024-08-19 | $1.08 | $1.08 | 54,000 | — | — |
| 2024-08-16 | $1.06 | $1.06 | 97,200 | — | — |
| 2024-08-15 | $1.10 | $1.10 | 92,900 | — | — |
| 2024-08-14 | $1.05 | $1.05 | 66,200 | — | — |
| 2024-08-13 | $1.05 | $1.05 | 81,800 | — | — |
| 2024-08-12 | $1.08 | $1.08 | 115,400 | — | — |
| 2024-08-09 | $1.13 | $1.13 | 227,300 | — | — |
| 2024-08-08 | $1.10 | $1.10 | 16,300 | — | — |
| 2024-08-07 | $1.12 | $1.12 | 37,100 | — | — |
| 2024-08-06 | $1.12 | $1.12 | 77,100 | — | — |
| 2024-08-05 | $1.16 | $1.16 | 128,900 | — | — |
| 2024-08-02 | $1.15 | $1.15 | 55,500 | — | — |
| 2024-08-01 | $1.16 | $1.16 | 68,400 | — | — |
| 2024-07-31 | $1.17 | $1.17 | 23,200 | — | — |
| 2024-07-30 | $1.15 | $1.15 | 43,900 | — | — |
| 2024-07-29 | $1.17 | $1.17 | 29,400 | — | — |
| 2024-07-26 | $1.16 | $1.16 | 62,500 | — | — |
| 2024-07-25 | $1.15 | $1.15 | 50,700 | — | — |
| 2024-07-24 | $1.16 | $1.16 | 25,200 | — | — |
| 2024-07-23 | $1.19 | $1.19 | 40,600 | — | — |
| 2024-07-22 | $1.18 | $1.18 | 59,600 | — | — |
| 2024-07-19 | $1.21 | $1.21 | 175,100 | — | — |
| 2024-07-18 | $1.24 | $1.24 | 456,900 | — | — |
| 2024-07-17 | $1.20 | $1.20 | 257,700 | — | — |
| 2024-07-16 | $1.20 | $1.20 | 540,000 | — | — |
| 2024-07-15 | $1.06 | $1.06 | 200,300 | — | — |
| 2024-07-12 | $1.05 | $1.05 | 82,400 | — | — |
| 2024-07-11 | $1.04 | $1.04 | 134,200 | — | — |
| 2024-07-10 | $1.07 | $1.07 | 747,600 | — | — |
| 2024-07-09 | $0.99 | $0.99 | 105,700 | — | — |
| 2024-07-08 | $1.00 | $1.00 | 36,600 | — | — |
| 2024-07-05 | $1.00 | $1.00 | 183,600 | — | — |
| 2024-07-03 | $1.01 | $1.01 | 304,100 | — | — |
| 2024-07-02 | $0.97 | $0.97 | 457,700 | — | — |
| 2024-07-01 | $0.92 | $0.92 | 248,500 | — | — |
| 2024-06-28 | $0.85 | $0.85 | 166,700 | — | — |
| 2024-06-27 | $0.96 | $0.96 | 349,200 | — | — |
| 2024-06-26 | $0.84 | $0.84 | 56,100 | — | — |
| 2024-06-25 | $0.80 | $0.80 | 75,600 | — | — |
| 2024-06-24 | $0.83 | $0.83 | 131,300 | — | — |
| 2024-06-21 | $0.83 | $0.83 | 82,400 | — | — |
| 2024-06-20 | $0.82 | $0.82 | 27,100 | — | — |
| 2024-06-18 | $0.83 | $0.83 | 69,000 | — | — |
| 2024-06-17 | $0.85 | $0.85 | 73,500 | — | — |
| 2024-06-14 | $0.88 | $0.88 | 62,900 | — | — |
| 2024-06-13 | $0.92 | $0.92 | 37,900 | — | — |
| 2024-06-12 | $0.87 | $0.87 | 131,900 | — | — |
| 2024-06-11 | $0.90 | $0.90 | 29,100 | — | — |
| 2024-06-10 | $0.87 | $0.87 | 65,600 | — | — |
| 2024-06-07 | $0.89 | $0.89 | 51,600 | — | — |
| 2024-06-06 | $0.89 | $0.89 | 78,600 | — | — |
| 2024-06-05 | $0.93 | $0.93 | 181,600 | — | — |
| 2024-06-04 | $0.85 | $0.85 | 22,800 | — | — |
| 2024-06-03 | $0.86 | $0.86 | 21,200 | — | — |
| 2024-05-31 | $0.84 | $0.84 | 46,900 | — | — |
| 2024-05-30 | $0.86 | $0.86 | 66,300 | — | — |
| 2024-05-29 | $0.90 | $0.90 | 40,800 | — | — |
| 2024-05-28 | $0.87 | $0.87 | 48,800 | — | — |
| 2024-05-24 | $0.88 | $0.88 | 18,900 | — | — |
| 2024-05-23 | $0.86 | $0.86 | 171,700 | — | — |
| 2024-05-22 | $0.91 | $0.91 | 326,500 | — | — |
| 2024-05-21 | $0.89 | $0.89 | 57,900 | — | — |
| 2024-05-20 | $0.90 | $0.90 | 90,800 | — | — |
| 2024-05-17 | $0.89 | $0.89 | 66,800 | — | — |
| 2024-05-16 | $0.84 | $0.84 | 158,100 | — | — |
| 2024-05-15 | $0.87 | $0.87 | 43,000 | — | — |
| 2024-05-14 | $0.88 | $0.88 | 235,300 | — | — |
| 2024-05-13 | $0.80 | $0.80 | 189,400 | — | — |
| 2024-05-10 | $0.79 | $0.79 | 186,200 | — | — |
| 2024-05-09 | $0.80 | $0.80 | 69,200 | — | — |
| 2024-05-08 | $0.80 | $0.80 | 46,100 | — | — |
| 2024-05-07 | $0.80 | $0.80 | 50,500 | — | — |
| 2024-05-06 | $0.83 | $0.83 | 64,700 | — | — |
| 2024-05-03 | $0.80 | $0.80 | 134,700 | — | — |
| 2024-05-02 | $0.79 | $0.79 | 70,600 | — | — |
| 2024-05-01 | $0.80 | $0.80 | 75,900 | — | — |
| 2024-04-30 | $0.81 | $0.81 | 46,100 | — | — |
| 2024-04-29 | $0.82 | $0.82 | 55,000 | — | — |
| 2024-04-26 | $0.85 | $0.85 | 27,200 | — | — |
| 2024-04-25 | $0.83 | $0.83 | 22,000 | — | — |
| 2024-04-24 | $0.81 | $0.81 | 69,400 | — | — |
| 2024-04-23 | $0.82 | $0.82 | 128,200 | — | — |
| 2024-04-22 | $0.85 | $0.85 | 54,900 | — | — |
| 2024-04-19 | $0.83 | $0.83 | 56,500 | — | — |
| 2024-04-18 | $0.81 | $0.81 | 190,900 | — | — |
| 2024-04-17 | $0.91 | $0.91 | 79,800 | — | — |
| 2024-04-16 | $0.99 | $0.99 | 94,900 | — | — |
| 2024-04-15 | $1.01 | $1.01 | 55,400 | — | — |
| 2024-04-12 | $1.00 | $1.00 | 48,200 | — | — |
| 2024-04-11 | $1.00 | $1.00 | 46,200 | — | — |
| 2024-04-10 | $1.03 | $1.03 | 99,300 | — | — |
| 2024-04-09 | $1.00 | $1.00 | 58,200 | — | — |
| 2024-04-08 | $0.95 | $0.95 | 19,000 | — | — |
| 2024-04-05 | $0.95 | $0.95 | 24,100 | — | — |
| 2024-04-04 | $0.95 | $0.95 | 60,800 | — | — |
| 2024-04-03 | $1.00 | $1.00 | 67,600 | — | — |
| 2024-04-02 | $0.97 | $0.97 | 101,400 | — | — |
| 2024-04-01 | $1.01 | $1.01 | 48,200 | — | — |
| 2024-03-28 | $1.00 | $1.00 | 21,700 | — | — |
| 2024-03-27 | $1.00 | $1.00 | 187,400 | — | — |
| 2024-03-26 | $1.07 | $1.07 | 41,400 | — | — |
| 2024-03-25 | $1.08 | $1.08 | 47,600 | — | — |
| 2024-03-22 | $1.01 | $1.01 | 644,600 | — | — |
| 2024-03-21 | $1.13 | $1.13 | 123,200 | — | — |
| 2024-03-20 | $1.15 | $1.15 | 54,100 | — | — |
| 2024-03-19 | $1.18 | $1.18 | 54,900 | — | — |
| 2024-03-18 | $1.19 | $1.19 | 68,000 | — | — |
| 2024-03-15 | $1.18 | $1.18 | 110,700 | — | — |
| 2024-03-14 | $1.09 | $1.09 | 69,300 | — | — |
| 2024-03-13 | $1.12 | $1.12 | 28,900 | — | — |
| 2024-03-12 | $1.09 | $1.09 | 114,400 | — | — |
| 2024-03-11 | $1.22 | $1.22 | 121,300 | — | — |
| 2024-03-08 | $1.20 | $1.20 | 85,200 | — | — |
| 2024-03-07 | $1.20 | $1.20 | 125,900 | — | — |
| 2024-03-06 | $1.19 | $1.19 | 82,700 | — | — |
| 2024-03-05 | $1.25 | $1.25 | 206,400 | — | — |
| 2024-03-04 | $1.15 | $1.15 | 72,400 | — | — |
| 2024-03-01 | $1.11 | $1.11 | 107,100 | — | — |
| 2024-02-29 | $1.15 | $1.15 | 265,400 | — | — |
| 2024-02-28 | $1.11 | $1.11 | 15,100 | — | — |
| 2024-02-27 | $1.03 | $1.03 | 46,900 | — | — |
| 2024-02-26 | $1.06 | $1.06 | 39,900 | — | — |
| 2024-02-23 | $1.03 | $1.03 | 44,800 | — | — |
| 2024-02-22 | $1.03 | $1.03 | 33,300 | — | — |
| 2024-02-21 | $1.02 | $1.02 | 43,800 | — | — |
| 2024-02-20 | $1.01 | $1.01 | 135,800 | — | — |
| 2024-02-16 | $1.11 | $1.11 | 35,900 | — | — |
| 2024-02-15 | $1.14 | $1.14 | 28,700 | — | — |
| 2024-02-14 | $1.07 | $1.07 | 18,200 | — | — |
| 2024-02-13 | $1.01 | $1.01 | 29,000 | — | — |
| 2024-02-12 | $1.07 | $1.07 | 67,600 | — | — |
| 2024-02-09 | $1.09 | $1.09 | 19,100 | — | — |
| 2024-02-08 | $1.02 | $1.02 | 13,500 | — | — |
| 2024-02-07 | $1.02 | $1.02 | 16,900 | — | — |
| 2024-02-06 | $1.02 | $1.02 | 63,200 | — | — |
| 2024-02-05 | $1.02 | $1.02 | 35,500 | — | — |
| 2024-02-02 | $1.07 | $1.07 | 19,000 | — | — |
| 2024-02-01 | $1.08 | $1.08 | 19,300 | — | — |
| 2024-01-31 | $1.07 | $1.07 | 16,600 | — | — |
| 2024-01-30 | $1.10 | $1.10 | 65,000 | — | — |
| 2024-01-29 | $1.09 | $1.09 | 48,000 | — | — |
| 2024-01-26 | $0.99 | $0.99 | 21,200 | — | — |
| 2024-01-25 | $0.99 | $0.99 | 15,800 | — | — |
| 2024-01-24 | $0.99 | $0.99 | 20,200 | — | — |
| 2024-01-23 | $1.02 | $1.02 | 48,500 | — | — |
| 2024-01-22 | $1.05 | $1.05 | 116,700 | — | — |
| 2024-01-19 | $0.96 | $0.96 | 38,300 | — | — |
| 2024-01-18 | $0.96 | $0.96 | 36,000 | — | — |
| 2024-01-17 | $0.98 | $0.98 | 41,200 | — | — |
| 2024-01-16 | $1.00 | $1.00 | 81,200 | — | — |
| 2024-01-12 | $1.01 | $1.01 | 45,900 | — | — |
| 2024-01-11 | $1.02 | $1.02 | 53,400 | — | — |
| 2024-01-10 | $1.08 | $1.08 | 91,100 | — | — |
| 2024-01-09 | $1.07 | $1.07 | 32,500 | — | — |
| 2024-01-08 | $1.06 | $1.06 | 19,800 | — | — |
| 2024-01-05 | $1.06 | $1.06 | 56,400 | — | — |
| 2024-01-04 | $1.09 | $1.09 | 25,400 | — | — |
| 2024-01-03 | $1.09 | $1.09 | 25,200 | — | — |
| 2024-01-02 | $1.13 | $1.13 | 13,400 | — | — |