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
- 2020-07-31 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 | $0.87 | $0.87 | 185,100 | — | — |
| 2024-12-30 | $0.87 | $0.87 | 243,700 | — | — |
| 2024-12-27 | $0.88 | $0.88 | 116,800 | — | — |
| 2024-12-26 | $0.89 | $0.89 | 90,700 | — | — |
| 2024-12-24 | $0.90 | $0.90 | 56,000 | — | — |
| 2024-12-23 | $0.89 | $0.89 | 148,500 | — | — |
| 2024-12-20 | $0.90 | $0.90 | 259,800 | — | — |
| 2024-12-19 | $0.88 | $0.88 | 279,600 | — | — |
| 2024-12-18 | $0.88 | $0.88 | 487,300 | — | — |
| 2024-12-17 | $0.92 | $0.92 | 212,700 | — | — |
| 2024-12-16 | $0.94 | $0.94 | 197,900 | — | — |
| 2024-12-13 | $0.94 | $0.94 | 346,100 | — | — |
| 2024-12-12 | $0.98 | $0.98 | 279,800 | — | — |
| 2024-12-11 | $1.00 | $1.00 | 264,200 | — | — |
| 2024-12-10 | $1.00 | $1.00 | 313,900 | — | — |
| 2024-12-09 | $0.97 | $0.97 | 421,300 | — | — |
| 2024-12-06 | $0.93 | $0.93 | 488,700 | — | — |
| 2024-12-05 | $0.92 | $0.92 | 795,400 | — | — |
| 2024-12-04 | $0.89 | $0.89 | 311,000 | — | — |
| 2024-12-03 | $0.90 | $0.90 | 388,900 | — | — |
| 2024-12-02 | $0.92 | $0.92 | 502,200 | — | — |
| 2024-11-29 | $0.93 | $0.93 | 412,800 | — | — |
| 2024-11-27 | $0.90 | $0.90 | 184,400 | — | — |
| 2024-11-26 | $0.91 | $0.91 | 183,000 | — | — |
| 2024-11-25 | $0.90 | $0.90 | 148,300 | — | — |
| 2024-11-22 | $0.93 | $0.93 | 264,600 | — | — |
| 2024-11-21 | $0.93 | $0.93 | 178,000 | — | — |
| 2024-11-20 | $0.97 | $0.97 | 142,100 | — | — |
| 2024-11-19 | $0.97 | $0.97 | 209,400 | — | — |
| 2024-11-18 | $0.99 | $0.99 | 191,400 | — | — |
| 2024-11-15 | $0.91 | $0.91 | 145,400 | — | — |
| 2024-11-14 | $0.90 | $0.90 | 465,700 | — | — |
| 2024-11-13 | $0.93 | $0.93 | 311,300 | — | — |
| 2024-11-12 | $0.99 | $0.99 | 124,700 | — | — |
| 2024-11-11 | $1.00 | $1.00 | 284,600 | — | — |
| 2024-11-08 | $1.02 | $1.02 | 260,400 | — | — |
| 2024-11-07 | $1.09 | $1.09 | 146,800 | — | — |
| 2024-11-06 | $1.07 | $1.07 | 289,700 | — | — |
| 2024-11-05 | $1.08 | $1.08 | 347,400 | — | — |
| 2024-11-04 | $1.08 | $1.08 | 325,000 | — | — |
| 2024-11-01 | $1.11 | $1.11 | 197,700 | — | — |
| 2024-10-31 | $1.13 | $1.13 | 393,500 | — | — |
| 2024-10-30 | $1.19 | $1.19 | 192,000 | — | — |
| 2024-10-29 | $1.23 | $1.23 | 307,800 | — | — |
| 2024-10-28 | $1.21 | $1.21 | 294,600 | — | — |
| 2024-10-25 | $1.21 | $1.21 | 234,600 | — | — |
| 2024-10-24 | $1.20 | $1.20 | 229,200 | — | — |
| 2024-10-23 | $1.24 | $1.24 | 665,600 | — | — |
| 2024-10-22 | $1.26 | $1.26 | 668,800 | — | — |
| 2024-10-21 | $1.10 | $1.10 | 1,097,400 | — | — |
| 2024-10-18 | $1.10 | $1.10 | 648,100 | — | — |
| 2024-10-17 | $1.05 | $1.05 | 257,300 | — | — |
| 2024-10-16 | $1.01 | $1.01 | 153,800 | — | — |
| 2024-10-15 | $1.01 | $1.01 | 140,300 | — | — |
| 2024-10-14 | $1.03 | $1.03 | 51,800 | — | — |
| 2024-10-11 | $1.00 | $1.00 | 56,200 | — | — |
| 2024-10-10 | $0.99 | $0.99 | 151,000 | — | — |
| 2024-10-09 | $0.94 | $0.94 | 62,200 | — | — |
| 2024-10-08 | $0.96 | $0.96 | 136,800 | — | — |
| 2024-10-07 | $0.97 | $0.97 | 71,600 | — | — |
| 2024-10-04 | $1.01 | $1.01 | 103,000 | — | — |
| 2024-10-03 | $0.99 | $0.99 | 86,400 | — | — |
| 2024-10-02 | $1.00 | $1.00 | 69,600 | — | — |
| 2024-10-01 | $0.98 | $0.98 | 64,100 | — | — |
| 2024-09-30 | $0.98 | $0.98 | 76,200 | — | — |
| 2024-09-27 | $0.97 | $0.97 | 174,800 | — | — |
| 2024-09-26 | $1.02 | $1.02 | 100,600 | — | — |
| 2024-09-25 | $1.01 | $1.01 | 146,700 | — | — |
| 2024-09-24 | $0.99 | $0.99 | 175,200 | — | — |
| 2024-09-23 | $0.96 | $0.96 | 142,300 | — | — |
| 2024-09-20 | $0.95 | $0.95 | 202,500 | — | — |
| 2024-09-19 | $0.95 | $0.95 | 97,600 | — | — |
| 2024-09-18 | $0.92 | $0.92 | 117,400 | — | — |
| 2024-09-17 | $0.94 | $0.94 | 230,600 | — | — |
| 2024-09-16 | $0.97 | $0.97 | 82,200 | — | — |
| 2024-09-13 | $0.95 | $0.95 | 142,400 | — | — |
| 2024-09-12 | $0.96 | $0.96 | 100,100 | — | — |
| 2024-09-11 | $0.90 | $0.90 | 86,000 | — | — |
| 2024-09-10 | $0.89 | $0.89 | 102,700 | — | — |
| 2024-09-09 | $0.88 | $0.88 | 119,800 | — | — |
| 2024-09-06 | $0.90 | $0.90 | 86,200 | — | — |
| 2024-09-05 | $0.94 | $0.94 | 72,800 | — | — |
| 2024-09-04 | $0.92 | $0.92 | 71,600 | — | — |
| 2024-09-03 | $0.91 | $0.91 | 168,500 | — | — |
| 2024-08-30 | $0.96 | $0.96 | 58,600 | — | — |
| 2024-08-29 | $0.97 | $0.97 | 111,400 | — | — |
| 2024-08-28 | $0.96 | $0.96 | 101,700 | — | — |
| 2024-08-27 | $0.98 | $0.98 | 141,700 | — | — |
| 2024-08-26 | $0.99 | $0.99 | 125,100 | — | — |
| 2024-08-23 | $0.97 | $0.97 | 88,000 | — | — |
| 2024-08-22 | $0.95 | $0.95 | 91,600 | — | — |
| 2024-08-21 | $0.95 | $0.95 | 125,600 | — | — |
| 2024-08-20 | $0.95 | $0.95 | 101,600 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 309,700 | — | — |
| 2024-08-16 | $0.93 | $0.93 | 144,100 | — | — |
| 2024-08-15 | $0.89 | $0.89 | 85,000 | — | — |
| 2024-08-14 | $0.85 | $0.85 | 66,000 | — | — |
| 2024-08-13 | $0.88 | $0.88 | 85,300 | — | — |
| 2024-08-12 | $0.88 | $0.88 | 118,700 | — | — |
| 2024-08-09 | $0.82 | $0.82 | 76,500 | — | — |
| 2024-08-08 | $0.82 | $0.82 | 109,900 | — | — |
| 2024-08-07 | $0.81 | $0.81 | 62,100 | — | — |
| 2024-08-06 | $0.81 | $0.81 | 43,700 | — | — |
| 2024-08-05 | $0.83 | $0.83 | 236,400 | — | — |
| 2024-08-02 | $0.87 | $0.87 | 291,100 | — | — |
| 2024-08-01 | $0.89 | $0.89 | 252,900 | — | — |
| 2024-07-31 | $0.93 | $0.93 | 181,000 | — | — |
| 2024-07-30 | $0.92 | $0.92 | 345,600 | — | — |
| 2024-07-29 | $0.89 | $0.89 | 950,000 | — | — |
| 2024-07-26 | $1.08 | $1.08 | 139,300 | — | — |
| 2024-07-25 | $1.01 | $1.01 | 136,400 | — | — |
| 2024-07-24 | $1.05 | $1.05 | 78,500 | — | — |
| 2024-07-23 | $1.04 | $1.04 | 102,100 | — | — |
| 2024-07-22 | $1.01 | $1.01 | 98,700 | — | — |
| 2024-07-19 | $0.99 | $0.99 | 124,100 | — | — |
| 2024-07-18 | $0.99 | $0.99 | 132,800 | — | — |
| 2024-07-17 | $1.04 | $1.04 | 274,100 | — | — |
| 2024-07-16 | $1.06 | $1.06 | 236,900 | — | — |
| 2024-07-15 | $1.01 | $1.01 | 164,400 | — | — |
| 2024-07-12 | $1.01 | $1.01 | 115,400 | — | — |
| 2024-07-11 | $0.97 | $0.97 | 145,800 | — | — |
| 2024-07-10 | $0.95 | $0.95 | 65,200 | — | — |
| 2024-07-09 | $0.90 | $0.90 | 38,600 | — | — |
| 2024-07-08 | $0.94 | $0.94 | 205,100 | — | — |
| 2024-07-05 | $0.96 | $0.96 | 43,200 | — | — |
| 2024-07-03 | $0.93 | $0.93 | 34,300 | — | — |
| 2024-07-02 | $0.91 | $0.91 | 29,400 | — | — |
| 2024-07-01 | $0.91 | $0.91 | 38,300 | — | — |
| 2024-06-28 | $0.92 | $0.92 | 28,600 | — | — |
| 2024-06-27 | $0.89 | $0.89 | 48,000 | — | — |
| 2024-06-26 | $0.88 | $0.88 | 87,600 | — | — |
| 2024-06-25 | $0.89 | $0.89 | 67,700 | — | — |
| 2024-06-24 | $0.95 | $0.95 | 41,100 | — | — |
| 2024-06-21 | $0.97 | $0.97 | 80,600 | — | — |
| 2024-06-20 | $1.03 | $1.03 | 169,800 | — | — |
| 2024-06-18 | $0.98 | $0.98 | 245,600 | — | — |
| 2024-06-17 | $0.93 | $0.93 | 134,700 | — | — |
| 2024-06-14 | $0.92 | $0.92 | 40,300 | — | — |
| 2024-06-13 | $0.91 | $0.91 | 100,600 | — | — |
| 2024-06-12 | $0.94 | $0.94 | 101,300 | — | — |
| 2024-06-11 | $0.93 | $0.93 | 396,100 | — | — |
| 2024-06-10 | $0.91 | $0.91 | 162,000 | — | — |
| 2024-06-07 | $0.89 | $0.89 | 117,900 | — | — |
| 2024-06-06 | $0.93 | $0.93 | 141,200 | — | — |
| 2024-06-05 | $0.91 | $0.91 | 362,100 | — | — |
| 2024-06-04 | $0.85 | $0.85 | 115,500 | — | — |
| 2024-06-03 | $0.89 | $0.89 | 33,700 | — | — |
| 2024-05-31 | $0.91 | $0.91 | 175,000 | — | — |
| 2024-05-30 | $0.90 | $0.90 | 126,300 | — | — |
| 2024-05-29 | $0.89 | $0.89 | 136,300 | — | — |
| 2024-05-28 | $0.92 | $0.92 | 297,800 | — | — |
| 2024-05-24 | $0.87 | $0.87 | 278,000 | — | — |
| 2024-05-23 | $0.82 | $0.82 | 117,700 | — | — |
| 2024-05-22 | $0.81 | $0.81 | 136,500 | — | — |
| 2024-05-21 | $0.84 | $0.84 | 232,400 | — | — |
| 2024-05-20 | $0.92 | $0.92 | 508,600 | — | — |
| 2024-05-17 | $0.85 | $0.85 | 438,500 | — | — |
| 2024-05-16 | $0.76 | $0.76 | 164,200 | — | — |
| 2024-05-15 | $0.78 | $0.78 | 90,900 | — | — |
| 2024-05-14 | $0.76 | $0.76 | 40,700 | — | — |
| 2024-05-13 | $0.76 | $0.76 | 79,400 | — | — |
| 2024-05-10 | $0.79 | $0.79 | 257,400 | — | — |
| 2024-05-09 | $0.77 | $0.77 | 200,300 | — | — |
| 2024-05-08 | $0.75 | $0.75 | 197,700 | — | — |
| 2024-05-07 | $0.76 | $0.76 | 124,400 | — | — |
| 2024-05-06 | $0.78 | $0.78 | 344,700 | — | — |
| 2024-05-03 | $0.76 | $0.76 | 252,300 | — | — |
| 2024-05-02 | $0.76 | $0.76 | 82,500 | — | — |
| 2024-05-01 | $0.76 | $0.76 | 276,700 | — | — |
| 2024-04-30 | $0.76 | $0.76 | 126,600 | — | — |
| 2024-04-29 | $0.79 | $0.79 | 100,200 | — | — |
| 2024-04-26 | $0.83 | $0.83 | 41,700 | — | — |
| 2024-04-25 | $0.82 | $0.82 | 160,000 | — | — |
| 2024-04-24 | $0.83 | $0.83 | 65,700 | — | — |
| 2024-04-23 | $0.84 | $0.84 | 90,500 | — | — |
| 2024-04-22 | $0.83 | $0.83 | 116,900 | — | — |
| 2024-04-19 | $0.87 | $0.87 | 145,300 | — | — |
| 2024-04-18 | $0.87 | $0.87 | 155,400 | — | — |
| 2024-04-17 | $0.88 | $0.88 | 244,300 | — | — |
| 2024-04-16 | $0.88 | $0.88 | 235,300 | — | — |
| 2024-04-15 | $0.85 | $0.85 | 106,300 | — | — |
| 2024-04-12 | $0.88 | $0.88 | 403,100 | — | — |
| 2024-04-11 | $0.93 | $0.93 | 177,200 | — | — |
| 2024-04-10 | $0.89 | $0.89 | 412,200 | — | — |
| 2024-04-09 | $0.91 | $0.91 | 381,100 | — | — |
| 2024-04-08 | $0.87 | $0.87 | 440,000 | — | — |
| 2024-04-05 | $0.85 | $0.85 | 264,600 | — | — |
| 2024-04-04 | $0.81 | $0.81 | 186,100 | — | — |
| 2024-04-03 | $0.82 | $0.82 | 521,900 | — | — |
| 2024-04-02 | $0.73 | $0.73 | 223,200 | — | — |
| 2024-04-01 | $0.74 | $0.74 | 180,200 | — | — |
| 2024-03-28 | $0.71 | $0.71 | 89,700 | — | — |
| 2024-03-27 | $0.71 | $0.71 | 148,700 | — | — |
| 2024-03-26 | $0.70 | $0.70 | 71,200 | — | — |
| 2024-03-25 | $0.70 | $0.70 | 51,500 | — | — |
| 2024-03-22 | $0.72 | $0.72 | 232,600 | — | — |
| 2024-03-21 | $0.72 | $0.72 | 99,800 | — | — |
| 2024-03-20 | $0.73 | $0.73 | 130,900 | — | — |
| 2024-03-19 | $0.73 | $0.73 | 33,800 | — | — |
| 2024-03-18 | $0.74 | $0.74 | 143,600 | — | — |
| 2024-03-15 | $0.76 | $0.76 | 83,100 | — | — |
| 2024-03-14 | $0.80 | $0.80 | 109,300 | — | — |
| 2024-03-13 | $0.80 | $0.80 | 53,500 | — | — |
| 2024-03-12 | $0.78 | $0.78 | 342,500 | — | — |
| 2024-03-11 | $0.80 | $0.80 | 204,900 | — | — |
| 2024-03-08 | $0.80 | $0.80 | 199,100 | — | — |
| 2024-03-07 | $0.72 | $0.72 | 196,100 | — | — |
| 2024-03-06 | $0.69 | $0.69 | 948,800 | — | — |
| 2024-03-05 | $0.74 | $0.74 | 229,300 | — | — |
| 2024-03-04 | $0.75 | $0.75 | 417,400 | — | — |
| 2024-03-01 | $0.71 | $0.71 | 126,200 | — | — |
| 2024-02-29 | $0.71 | $0.71 | 45,700 | — | — |
| 2024-02-28 | $0.70 | $0.70 | 87,400 | — | — |
| 2024-02-27 | $0.70 | $0.70 | 62,500 | — | — |
| 2024-02-26 | $0.70 | $0.70 | 97,800 | — | — |
| 2024-02-23 | $0.72 | $0.72 | 26,100 | — | — |
| 2024-02-22 | $0.74 | $0.74 | 131,600 | — | — |
| 2024-02-21 | $0.77 | $0.77 | 36,000 | — | — |
| 2024-02-20 | $0.80 | $0.80 | 27,700 | — | — |
| 2024-02-16 | $0.80 | $0.80 | 31,300 | — | — |
| 2024-02-15 | $0.78 | $0.78 | 86,000 | — | — |
| 2024-02-14 | $0.76 | $0.76 | 58,200 | — | — |
| 2024-02-13 | $0.76 | $0.76 | 98,800 | — | — |
| 2024-02-12 | $0.80 | $0.80 | 43,300 | — | — |
| 2024-02-09 | $0.79 | $0.79 | 108,300 | — | — |
| 2024-02-08 | $0.81 | $0.81 | 76,000 | — | — |
| 2024-02-07 | $0.85 | $0.85 | 7,700 | — | — |
| 2024-02-06 | $0.84 | $0.84 | 20,000 | — | — |
| 2024-02-05 | $0.85 | $0.85 | 15,800 | — | — |
| 2024-02-02 | $0.86 | $0.86 | 35,300 | — | — |
| 2024-02-01 | $0.86 | $0.86 | 21,500 | — | — |
| 2024-01-31 | $0.85 | $0.85 | 49,800 | — | — |
| 2024-01-30 | $0.86 | $0.86 | 41,600 | — | — |
| 2024-01-29 | $0.87 | $0.87 | 66,600 | — | — |
| 2024-01-26 | $0.84 | $0.84 | 23,600 | — | — |
| 2024-01-25 | $0.85 | $0.85 | 29,000 | — | — |
| 2024-01-24 | $0.86 | $0.86 | 23,200 | — | — |
| 2024-01-23 | $0.87 | $0.87 | 30,300 | — | — |
| 2024-01-22 | $0.84 | $0.84 | 27,200 | — | — |
| 2024-01-19 | $0.84 | $0.84 | 40,200 | — | — |
| 2024-01-18 | $0.80 | $0.80 | 31,400 | — | — |
| 2024-01-17 | $0.81 | $0.81 | 84,800 | — | — |
| 2024-01-16 | $0.89 | $0.89 | 164,700 | — | — |
| 2024-01-12 | $0.92 | $0.92 | 138,900 | — | — |
| 2024-01-11 | $0.91 | $0.91 | 45,400 | — | — |
| 2024-01-10 | $0.92 | $0.92 | 42,400 | — | — |
| 2024-01-09 | $0.94 | $0.94 | 42,800 | — | — |
| 2024-01-08 | $0.97 | $0.97 | 101,600 | — | — |
| 2024-01-05 | $0.98 | $0.98 | 69,200 | — | — |
| 2024-01-04 | $1.02 | $1.02 | 69,400 | — | — |
| 2024-01-03 | $1.02 | $1.02 | 74,000 | — | — |
| 2024-01-02 | $1.02 | $1.02 | 81,400 | — | — |