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
- 2021-02-24 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 | 10,375,300 | — | — |
| 2024-12-30 | $1.20 | $1.20 | 26,875,100 | — | — |
| 2024-12-27 | $0.71 | $0.71 | 46,887,900 | — | — |
| 2024-12-26 | $0.54 | $0.54 | 8,461,000 | — | — |
| 2024-12-24 | $0.45 | $0.45 | 3,743,700 | — | — |
| 2024-12-23 | $0.37 | $0.37 | 2,387,100 | — | — |
| 2024-12-20 | $0.34 | $0.34 | 872,100 | — | — |
| 2024-12-19 | $0.33 | $0.33 | 1,005,500 | — | — |
| 2024-12-18 | $0.38 | $0.38 | 1,122,700 | — | — |
| 2024-12-17 | $0.42 | $0.42 | 2,367,000 | — | — |
| 2024-12-16 | $0.39 | $0.39 | 1,990,700 | — | — |
| 2024-12-13 | $0.37 | $0.37 | 3,206,600 | — | — |
| 2024-12-12 | $0.43 | $0.43 | 1,673,300 | — | — |
| 2024-12-11 | $0.41 | $0.41 | 2,389,600 | — | — |
| 2024-12-10 | $0.49 | $0.49 | 2,211,000 | — | — |
| 2024-12-09 | $0.54 | $0.54 | 3,102,700 | — | — |
| 2024-12-06 | $0.57 | $0.57 | 4,925,300 | — | — |
| 2024-12-05 | $0.59 | $0.59 | 7,741,500 | — | — |
| 2024-12-04 | $0.54 | $0.54 | 14,732,600 | — | — |
| 2024-12-03 | $0.61 | $0.61 | 24,989,700 | — | — |
| 2024-12-02 | $0.46 | $0.46 | 12,887,900 | — | — |
| 2024-11-29 | $0.69 | $0.69 | 19,963,600 | — | — |
| 2024-11-27 | $0.84 | $0.84 | 374,400,500 | — | — |
| 2024-11-26 | $0.37 | $0.36 | 560,179,300 | — | — |
| 2024-11-25 | $0.18 | $0.18 | 4,250,400 | — | — |
| 2024-11-22 | $0.18 | $0.18 | 515,300 | — | — |
| 2024-11-21 | $0.19 | $0.19 | 335,500 | — | — |
| 2024-11-20 | $0.18 | $0.18 | 1,858,300 | — | — |
| 2024-11-19 | $0.20 | $0.20 | 1,449,500 | — | — |
| 2024-11-18 | $0.19 | $0.19 | 1,355,000 | — | — |
| 2024-11-15 | $0.19 | $0.19 | 596,900 | — | — |
| 2024-11-14 | $0.19 | $0.19 | 1,144,900 | — | — |
| 2024-11-13 | $0.19 | $0.19 | 2,098,000 | — | — |
| 2024-11-12 | $0.18 | $0.18 | 923,100 | — | — |
| 2024-11-11 | $0.18 | $0.18 | 899,900 | — | — |
| 2024-11-08 | $0.18 | $0.18 | 3,038,700 | — | — |
| 2024-11-07 | $0.17 | $0.17 | 4,170,400 | — | — |
| 2024-11-06 | $0.19 | $0.19 | 5,727,300 | — | — |
| 2024-11-05 | $0.18 | $0.18 | 6,404,200 | — | — |
| 2024-11-04 | $0.25 | $0.24 | 23,785,000 | — | — |
| 2024-11-01 | $0.21 | $0.21 | 109,200 | — | — |
| 2024-10-31 | $0.22 | $0.22 | 69,100 | — | — |
| 2024-10-30 | $0.22 | $0.22 | 78,200 | — | — |
| 2024-10-29 | $0.23 | $0.23 | 373,600 | — | — |
| 2024-10-28 | $0.22 | $0.22 | 154,000 | — | — |
| 2024-10-25 | $0.22 | $0.22 | 226,900 | — | — |
| 2024-10-24 | $0.23 | $0.23 | 579,200 | — | — |
| 2024-10-23 | $0.22 | $0.22 | 1,400,100 | — | — |
| 2024-10-22 | $0.23 | $0.23 | 830,700 | — | — |
| 2024-10-21 | $0.22 | $0.22 | 198,900 | — | — |
| 2024-10-18 | $0.21 | $0.21 | 120,500 | — | — |
| 2024-10-17 | $0.21 | $0.21 | 335,700 | — | — |
| 2024-10-16 | $0.20 | $0.20 | 250,600 | — | — |
| 2024-10-15 | $0.19 | $0.19 | 220,600 | — | — |
| 2024-10-14 | $0.20 | $0.20 | 145,000 | — | — |
| 2024-10-11 | $0.21 | $0.21 | 296,700 | — | — |
| 2024-10-10 | $0.22 | $0.22 | 137,200 | — | — |
| 2024-10-09 | $0.22 | $0.22 | 88,200 | — | — |
| 2024-10-08 | $0.22 | $0.22 | 188,500 | — | — |
| 2024-10-07 | $0.22 | $0.22 | 285,400 | — | — |
| 2024-10-04 | $0.22 | $0.22 | 197,700 | — | — |
| 2024-10-03 | $0.21 | $0.21 | 148,100 | — | — |
| 2024-10-02 | $0.22 | $0.22 | 149,600 | — | — |
| 2024-10-01 | $0.22 | $0.22 | 172,900 | — | — |
| 2024-09-30 | $0.22 | $0.22 | 159,800 | — | — |
| 2024-09-27 | $0.22 | $0.22 | 170,500 | — | — |
| 2024-09-26 | $0.21 | $0.21 | 278,000 | — | — |
| 2024-09-25 | $0.22 | $0.22 | 200,300 | — | — |
| 2024-09-24 | $0.22 | $0.22 | 207,500 | — | — |
| 2024-09-23 | $0.21 | $0.21 | 253,200 | — | — |
| 2024-09-20 | $0.22 | $0.22 | 223,000 | — | — |
| 2024-09-19 | $0.23 | $0.23 | 118,800 | — | — |
| 2024-09-18 | $0.24 | $0.24 | 46,500 | — | — |
| 2024-09-17 | $0.24 | $0.24 | 263,300 | — | — |
| 2024-09-16 | $0.24 | $0.24 | 120,800 | — | — |
| 2024-09-13 | $0.25 | $0.24 | 164,400 | — | — |
| 2024-09-12 | $0.25 | $0.24 | 266,600 | — | — |
| 2024-09-11 | $0.24 | $0.24 | 275,200 | — | — |
| 2024-09-10 | $0.24 | $0.24 | 182,200 | — | — |
| 2024-09-09 | $0.22 | $0.22 | 676,500 | — | — |
| 2024-09-06 | $0.23 | $0.23 | 272,200 | — | — |
| 2024-09-05 | $0.24 | $0.24 | 149,100 | — | — |
| 2024-09-04 | $0.24 | $0.24 | 447,200 | — | — |
| 2024-09-03 | $0.26 | $0.26 | 754,300 | — | — |
| 2024-08-30 | $0.32 | $0.32 | 231,400 | — | — |
| 2024-08-29 | $0.32 | $0.32 | 862,600 | — | — |
| 2024-08-28 | $0.36 | $0.36 | 269,800 | — | — |
| 2024-08-27 | $0.42 | $0.42 | 159,100 | — | — |
| 2024-08-26 | $0.45 | $0.45 | 209,900 | — | — |
| 2024-08-23 | $0.47 | $0.47 | 303,000 | — | — |
| 2024-08-22 | $0.44 | $0.44 | 207,400 | — | — |
| 2024-08-21 | $0.43 | $0.43 | 102,600 | — | — |
| 2024-08-20 | $0.42 | $0.42 | 445,000 | — | — |
| 2024-08-19 | $0.41 | $0.41 | 918,700 | — | — |
| 2024-08-16 | $0.44 | $0.44 | 593,400 | — | — |
| 2024-08-15 | $0.43 | $0.43 | 851,000 | — | — |
| 2024-08-14 | $0.42 | $0.42 | 582,700 | — | — |
| 2024-08-13 | $0.45 | $0.45 | 446,000 | — | — |
| 2024-08-12 | $0.47 | $0.47 | 1,211,800 | — | — |
| 2024-08-09 | $0.47 | $0.47 | 3,731,100 | — | — |
| 2024-08-08 | $0.48 | $0.48 | 4,146,000 | — | — |
| 2024-08-07 | $0.45 | $0.45 | 65,245,700 | — | — |
| 2024-08-06 | $0.36 | $0.36 | 228,400 | — | — |
| 2024-08-05 | $0.36 | $0.36 | 1,545,600 | — | — |
| 2024-08-02 | $0.41 | $0.41 | 976,500 | — | — |
| 2024-08-01 | $0.39 | $0.39 | 123,300 | — | — |
| 2024-07-31 | $0.40 | $0.40 | 459,800 | — | — |
| 2024-07-30 | $0.38 | $0.38 | 136,600 | — | — |
| 2024-07-29 | $0.41 | $0.41 | 142,800 | — | — |
| 2024-07-26 | $0.42 | $0.42 | 542,100 | — | — |
| 2024-07-25 | $0.42 | $0.42 | 714,600 | — | — |
| 2024-07-24 | $0.40 | $0.40 | 284,200 | — | — |
| 2024-07-23 | $0.42 | $0.42 | 862,700 | — | — |
| 2024-07-22 | $0.38 | $0.38 | 175,300 | — | — |
| 2024-07-19 | $0.38 | $0.38 | 587,900 | — | — |
| 2024-07-18 | $0.42 | $0.42 | 3,736,400 | — | — |
| 2024-07-17 | $0.47 | $0.47 | 526,300 | — | — |
| 2024-07-16 | $0.44 | $0.44 | 461,500 | — | — |
| 2024-07-15 | $0.44 | $0.44 | 1,978,600 | — | — |
| 2024-07-12 | $0.44 | $0.44 | 546,900 | — | — |
| 2024-07-11 | $0.44 | $0.44 | 2,650,500 | — | — |
| 2024-07-10 | $0.41 | $0.41 | 175,400 | — | — |
| 2024-07-09 | $0.43 | $0.43 | 69,700 | — | — |
| 2024-07-08 | $0.43 | $0.43 | 68,500 | — | — |
| 2024-07-05 | $0.45 | $0.45 | 55,500 | — | — |
| 2024-07-03 | $0.45 | $0.45 | 47,200 | — | — |
| 2024-07-02 | $0.46 | $0.46 | 78,600 | — | — |
| 2024-07-01 | $0.47 | $0.47 | 67,900 | — | — |
| 2024-06-28 | $0.47 | $0.47 | 99,000 | — | — |
| 2024-06-27 | $0.48 | $0.48 | 64,600 | — | — |
| 2024-06-26 | $0.49 | $0.49 | 48,500 | — | — |
| 2024-06-25 | $0.48 | $0.48 | 38,600 | — | — |
| 2024-06-24 | $0.49 | $0.49 | 142,400 | — | — |
| 2024-06-21 | $0.50 | $0.50 | 119,600 | — | — |
| 2024-06-20 | $0.49 | $0.49 | 480,600 | — | — |
| 2024-06-18 | $0.52 | $0.52 | 948,400 | — | — |
| 2024-06-17 | $0.51 | $0.51 | 284,600 | — | — |
| 2024-06-14 | $0.53 | $0.53 | 27,200 | — | — |
| 2024-06-13 | $0.54 | $0.54 | 109,800 | — | — |
| 2024-06-12 | $0.55 | $0.55 | 111,300 | — | — |
| 2024-06-11 | $0.54 | $0.54 | 206,400 | — | — |
| 2024-06-10 | $0.57 | $0.57 | 92,400 | — | — |
| 2024-06-07 | $0.59 | $0.59 | 108,000 | — | — |
| 2024-06-06 | $0.58 | $0.58 | 101,600 | — | — |
| 2024-06-05 | $0.60 | $0.60 | 231,100 | — | — |
| 2024-06-04 | $0.56 | $0.56 | 120,100 | — | — |
| 2024-06-03 | $0.56 | $0.56 | 122,400 | — | — |
| 2024-05-31 | $0.56 | $0.56 | 198,300 | — | — |
| 2024-05-30 | $0.55 | $0.55 | 185,600 | — | — |
| 2024-05-29 | $0.59 | $0.59 | 112,200 | — | — |
| 2024-05-28 | $0.56 | $0.56 | 354,400 | — | — |
| 2024-05-24 | $0.59 | $0.59 | 1,173,700 | — | — |
| 2024-05-23 | $0.65 | $0.65 | 4,868,400 | — | — |
| 2024-05-22 | $0.65 | $0.65 | 183,300 | — | — |
| 2024-05-21 | $0.68 | $0.68 | 131,500 | — | — |
| 2024-05-20 | $0.69 | $0.69 | 200,400 | — | — |
| 2024-05-17 | $0.68 | $0.68 | 72,800 | — | — |
| 2024-05-16 | $0.68 | $0.68 | 174,700 | — | — |
| 2024-05-15 | $0.68 | $0.68 | 95,000 | — | — |
| 2024-05-14 | $0.75 | $0.75 | 50,300 | — | — |
| 2024-05-13 | $0.76 | $0.76 | 170,600 | — | — |
| 2024-05-10 | $0.80 | $0.80 | 48,900 | — | — |
| 2024-05-09 | $0.84 | $0.83 | 15,900 | — | — |
| 2024-05-08 | $0.86 | $0.86 | 24,800 | — | — |
| 2024-05-07 | $0.85 | $0.85 | 19,900 | — | — |
| 2024-05-06 | $0.83 | $0.83 | 33,800 | — | — |
| 2024-05-03 | $0.83 | $0.83 | 48,300 | — | — |
| 2024-05-02 | $0.84 | $0.83 | 116,600 | — | — |
| 2024-05-01 | $0.82 | $0.82 | 85,500 | — | — |
| 2024-04-30 | $0.78 | $0.77 | 13,100 | — | — |
| 2024-04-29 | $0.79 | $0.79 | 64,900 | — | — |
| 2024-04-26 | $0.77 | $0.77 | 23,800 | — | — |
| 2024-04-25 | $0.76 | $0.76 | 88,900 | — | — |
| 2024-04-24 | $0.76 | $0.76 | 41,200 | — | — |
| 2024-04-23 | $0.78 | $0.78 | 43,000 | — | — |
| 2024-04-22 | $0.78 | $0.78 | 191,600 | — | — |
| 2024-04-19 | $0.82 | $0.82 | 110,900 | — | — |
| 2024-04-18 | $0.84 | $0.84 | 69,000 | — | — |
| 2024-04-17 | $0.85 | $0.85 | 152,700 | — | — |
| 2024-04-16 | $0.93 | $0.93 | 132,600 | — | — |
| 2024-04-15 | $0.94 | $0.94 | 123,900 | — | — |
| 2024-04-12 | $0.96 | $0.96 | 122,200 | — | — |
| 2024-04-11 | $1.01 | $1.01 | 278,400 | — | — |
| 2024-04-10 | $0.97 | $0.97 | 69,600 | — | — |
| 2024-04-09 | $0.97 | $0.97 | 91,900 | — | — |
| 2024-04-08 | $0.98 | $0.98 | 269,800 | — | — |
| 2024-04-05 | $0.95 | $0.95 | 86,800 | — | — |
| 2024-04-04 | $0.95 | $0.95 | 226,000 | — | — |
| 2024-04-03 | $0.92 | $0.92 | 191,600 | — | — |
| 2024-04-02 | $0.91 | $0.91 | 150,700 | — | — |
| 2024-04-01 | $0.97 | $0.97 | 144,800 | — | — |
| 2024-03-28 | $0.92 | $0.92 | 242,400 | — | — |
| 2024-03-27 | $0.94 | $0.94 | 320,200 | — | — |
| 2024-03-26 | $0.89 | $0.89 | 192,400 | — | — |
| 2024-03-25 | $0.91 | $0.91 | 164,600 | — | — |
| 2024-03-22 | $0.88 | $0.88 | 550,900 | — | — |
| 2024-03-21 | $0.89 | $0.89 | 460,200 | — | — |
| 2024-03-20 | $0.96 | $0.96 | 471,700 | — | — |
| 2024-03-19 | $1.01 | $1.01 | 799,100 | — | — |
| 2024-03-18 | $1.08 | $1.08 | 1,095,400 | — | — |
| 2024-03-15 | $1.07 | $1.07 | 1,579,900 | — | — |
| 2024-03-14 | $1.04 | $1.04 | 716,900 | — | — |
| 2024-03-13 | $0.99 | $0.99 | 5,787,200 | — | — |
| 2024-03-12 | $1.08 | $1.08 | 369,500 | — | — |
| 2024-03-11 | $1.11 | $1.11 | 187,800 | — | — |
| 2024-03-08 | $1.13 | $1.13 | 202,200 | — | — |
| 2024-03-07 | $1.11 | $1.11 | 1,423,500 | — | — |
| 2024-03-06 | $1.05 | $1.05 | 145,000 | — | — |
| 2024-03-05 | $1.08 | $1.08 | 152,100 | — | — |
| 2024-03-04 | $1.09 | $1.09 | 271,300 | — | — |
| 2024-03-01 | $1.08 | $1.08 | 296,600 | — | — |
| 2024-02-29 | $1.08 | $1.08 | 523,300 | — | — |
| 2024-02-28 | $1.16 | $1.16 | 1,417,000 | — | — |
| 2024-02-27 | $1.32 | $1.32 | 1,842,900 | — | — |
| 2024-02-26 | $1.33 | $1.33 | 555,900 | — | — |
| 2024-02-23 | $1.26 | $1.26 | 92,800 | — | — |
| 2024-02-22 | $1.28 | $1.28 | 293,800 | — | — |
| 2024-02-21 | $1.36 | $1.36 | 149,200 | — | — |
| 2024-02-20 | $1.45 | $1.45 | 276,900 | — | — |
| 2024-02-16 | $1.40 | $1.40 | 2,177,800 | — | — |
| 2024-02-15 | $1.54 | $1.54 | 103,600 | — | — |
| 2024-02-14 | $1.48 | $1.48 | 57,400 | — | — |
| 2024-02-13 | $1.45 | $1.45 | 123,200 | — | — |
| 2024-02-12 | $1.40 | $1.40 | 80,700 | — | — |
| 2024-02-09 | $1.43 | $1.43 | 112,200 | — | — |
| 2024-02-08 | $1.39 | $1.39 | 81,200 | — | — |
| 2024-02-07 | $1.44 | $1.44 | 29,100 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 49,600 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 26,200 | — | — |
| 2024-02-02 | $1.42 | $1.42 | 110,000 | — | — |
| 2024-02-01 | $1.46 | $1.46 | 42,000 | — | — |
| 2024-01-31 | $1.44 | $1.44 | 76,200 | — | — |
| 2024-01-30 | $1.48 | $1.48 | 24,400 | — | — |
| 2024-01-29 | $1.48 | $1.48 | 56,800 | — | — |
| 2024-01-26 | $1.48 | $1.48 | 27,100 | — | — |
| 2024-01-25 | $1.46 | $1.46 | 39,100 | — | — |
| 2024-01-24 | $1.50 | $1.50 | 48,200 | — | — |
| 2024-01-23 | $1.54 | $1.54 | 136,800 | — | — |
| 2024-01-22 | $1.58 | $1.58 | 395,600 | — | — |
| 2024-01-19 | $1.46 | $1.46 | 29,300 | — | — |
| 2024-01-18 | $1.39 | $1.39 | 36,500 | — | — |
| 2024-01-17 | $1.42 | $1.42 | 67,100 | — | — |
| 2024-01-16 | $1.43 | $1.43 | 160,500 | — | — |
| 2024-01-12 | $1.33 | $1.33 | 28,400 | — | — |
| 2024-01-11 | $1.30 | $1.30 | 108,400 | — | — |
| 2024-01-10 | $1.37 | $1.37 | 29,300 | — | — |
| 2024-01-09 | $1.39 | $1.39 | 55,800 | — | — |
| 2024-01-08 | $1.49 | $1.49 | 42,700 | — | — |
| 2024-01-05 | $1.46 | $1.46 | 21,100 | — | — |
| 2024-01-04 | $1.45 | $1.45 | 149,300 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 40,500 | — | — |
| 2024-01-02 | $1.46 | $1.46 | 114,100 | — | — |