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
- 2018-10-25 to 2026-08-27
- 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 | $0.90 | $0.90 | 26,300 | — | — |
| 2024-12-30 | $0.90 | $0.90 | 62,200 | — | — |
| 2024-12-27 | $0.91 | $0.91 | 52,000 | — | — |
| 2024-12-26 | $0.91 | $0.91 | 13,700 | — | — |
| 2024-12-24 | $0.91 | $0.91 | 8,600 | — | — |
| 2024-12-23 | $0.92 | $0.92 | 3,900 | — | — |
| 2024-12-20 | $0.94 | $0.94 | 40,600 | — | — |
| 2024-12-19 | $0.90 | $0.90 | 16,800 | — | — |
| 2024-12-18 | $0.92 | $0.92 | 23,600 | — | — |
| 2024-12-17 | $0.93 | $0.93 | 97,900 | — | — |
| 2024-12-16 | $0.92 | $0.92 | 25,100 | — | — |
| 2024-12-13 | $0.90 | $0.90 | 41,000 | — | — |
| 2024-12-12 | $0.91 | $0.91 | 17,400 | — | — |
| 2024-12-11 | $0.92 | $0.92 | 7,800 | — | — |
| 2024-12-10 | $0.95 | $0.95 | 62,300 | — | — |
| 2024-12-09 | $1.03 | $1.03 | 58,100 | — | — |
| 2024-12-06 | $0.91 | $0.91 | 12,500 | — | — |
| 2024-12-05 | $0.93 | $0.93 | 10,300 | — | — |
| 2024-12-04 | $0.94 | $0.94 | 7,400 | — | — |
| 2024-12-03 | $0.95 | $0.95 | 54,600 | — | — |
| 2024-12-02 | $0.97 | $0.97 | 48,600 | — | — |
| 2024-11-29 | $0.96 | $0.96 | 8,900 | — | — |
| 2024-11-27 | $0.96 | $0.96 | 5,600 | — | — |
| 2024-11-26 | $0.98 | $0.98 | 6,100 | — | — |
| 2024-11-25 | $1.00 | $1.00 | 2,500 | — | — |
| 2024-11-22 | $1.00 | $1.00 | 3,400 | — | — |
| 2024-11-21 | $0.96 | $0.96 | 7,100 | — | — |
| 2024-11-20 | $1.00 | $1.00 | 79,700 | — | — |
| 2024-11-19 | $0.94 | $0.94 | 7,700 | — | — |
| 2024-11-18 | $0.93 | $0.93 | 300 | — | — |
| 2024-11-15 | $0.95 | $0.95 | 3,300 | — | — |
| 2024-11-14 | $0.91 | $0.91 | 8,600 | — | — |
| 2024-11-13 | $0.92 | $0.92 | 700 | — | — |
| 2024-11-12 | $0.93 | $0.93 | 1,800 | — | — |
| 2024-11-11 | $0.91 | $0.91 | 53,000 | — | — |
| 2024-11-08 | $0.93 | $0.93 | 7,400 | — | — |
| 2024-11-07 | $0.91 | $0.91 | 4,900 | — | — |
| 2024-11-06 | $0.92 | $0.92 | 64,100 | — | — |
| 2024-11-05 | $0.97 | $0.97 | 11,700 | — | — |
| 2024-11-04 | $0.95 | $0.95 | 2,000 | — | — |
| 2024-11-01 | $1.00 | $1.00 | 1,400 | — | — |
| 2024-10-31 | $0.97 | $0.97 | 900 | — | — |
| 2024-10-30 | $0.98 | $0.98 | 50,000 | — | — |
| 2024-10-29 | $0.99 | $0.99 | 3,600 | — | — |
| 2024-10-28 | $1.00 | $1.00 | 3,600 | — | — |
| 2024-10-25 | $1.00 | $1.00 | 52,300 | — | — |
| 2024-10-24 | $1.00 | $1.00 | 900 | — | — |
| 2024-10-23 | $1.00 | $1.00 | 21,500 | — | — |
| 2024-10-22 | $1.01 | $1.01 | 43,600 | — | — |
| 2024-10-21 | $0.95 | $0.95 | 7,300 | — | — |
| 2024-10-18 | $1.00 | $1.00 | 52,500 | — | — |
| 2024-10-17 | $1.00 | $1.00 | 5,800 | — | — |
| 2024-10-16 | $0.95 | $0.95 | 73,700 | — | — |
| 2024-10-15 | $0.91 | $0.91 | 47,100 | — | — |
| 2024-10-14 | $0.92 | $0.92 | 86,400 | — | — |
| 2024-10-11 | $0.98 | $0.98 | 60,700 | — | — |
| 2024-10-10 | $0.90 | $0.90 | 53,600 | — | — |
| 2024-10-09 | $0.95 | $0.95 | 4,700 | — | — |
| 2024-10-08 | $0.93 | $0.93 | 18,500 | — | — |
| 2024-10-07 | $0.94 | $0.94 | 37,700 | — | — |
| 2024-10-04 | $0.93 | $0.93 | 11,300 | — | — |
| 2024-10-03 | $0.94 | $0.94 | 75,900 | — | — |
| 2024-10-02 | $1.02 | $1.02 | 38,800 | — | — |
| 2024-10-01 | $1.05 | $1.05 | 112,200 | — | — |
| 2024-09-30 | $0.90 | $0.90 | 255,900 | — | — |
| 2024-09-27 | $1.04 | $1.04 | 1,100 | — | — |
| 2024-09-26 | $1.02 | $1.02 | 3,200 | — | — |
| 2024-09-25 | $1.05 | $1.05 | 3,200 | — | — |
| 2024-09-24 | $1.03 | $1.03 | 700 | — | — |
| 2024-09-23 | $1.03 | $1.03 | 3,500 | — | — |
| 2024-09-20 | $1.05 | $1.05 | 4,100 | — | — |
| 2024-09-19 | $1.06 | $1.06 | 3,300 | — | — |
| 2024-09-18 | $1.03 | $1.03 | 5,800 | — | — |
| 2024-09-17 | $1.02 | $1.02 | 17,500 | — | — |
| 2024-09-16 | $1.03 | $1.03 | 86,000 | — | — |
| 2024-09-13 | $1.01 | $1.01 | 7,400 | — | — |
| 2024-09-12 | $1.02 | $1.02 | 13,500 | — | — |
| 2024-09-11 | $1.02 | $1.02 | 1,100 | — | — |
| 2024-09-10 | $1.02 | $1.02 | 2,200 | — | — |
| 2024-09-09 | $1.02 | $1.02 | 1,700 | — | — |
| 2024-09-06 | $1.02 | $1.02 | 1,400 | — | — |
| 2024-09-05 | $1.02 | $1.02 | 2,100 | — | — |
| 2024-09-04 | $1.03 | $1.03 | 14,300 | — | — |
| 2024-09-03 | $1.02 | $1.02 | 1,500 | — | — |
| 2024-08-30 | $1.03 | $1.03 | 0 | — | — |
| 2024-08-29 | $1.03 | $1.03 | 500 | — | — |
| 2024-08-28 | $1.02 | $1.02 | 900 | — | — |
| 2024-08-27 | $1.01 | $1.01 | 9,100 | — | — |
| 2024-08-26 | $1.01 | $1.01 | 2,900 | — | — |
| 2024-08-23 | $1.02 | $1.02 | 600 | — | — |
| 2024-08-22 | $1.03 | $1.03 | 13,600 | — | — |
| 2024-08-21 | $1.04 | $1.04 | 1,500 | — | — |
| 2024-08-20 | $1.02 | $1.02 | 1,700 | — | — |
| 2024-08-19 | $1.01 | $1.01 | 1,800 | — | — |
| 2024-08-16 | $1.02 | $1.02 | 1,300 | — | — |
| 2024-08-15 | $1.01 | $1.01 | 4,600 | — | — |
| 2024-08-14 | $1.01 | $1.01 | 20,800 | — | — |
| 2024-08-13 | $1.02 | $1.02 | 9,700 | — | — |
| 2024-08-12 | $1.01 | $1.01 | 18,900 | — | — |
| 2024-08-09 | $1.03 | $1.03 | 1,000 | — | — |
| 2024-08-08 | $1.03 | $1.03 | 5,700 | — | — |
| 2024-08-07 | $1.02 | $1.02 | 3,800 | — | — |
| 2024-08-06 | $1.01 | $1.01 | 125,200 | — | — |
| 2024-08-05 | $1.03 | $1.03 | 289,800 | — | — |
| 2024-08-02 | $1.03 | $1.03 | 6,400 | — | — |
| 2024-08-01 | $1.03 | $1.03 | 29,600 | — | — |
| 2024-07-31 | $1.03 | $1.03 | 52,300 | — | — |
| 2024-07-30 | $1.03 | $1.03 | 30,400 | — | — |
| 2024-07-29 | $1.05 | $1.05 | 4,300 | — | — |
| 2024-07-26 | $1.06 | $1.06 | 6,100 | — | — |
| 2024-07-25 | $1.06 | $1.06 | 2,000 | — | — |
| 2024-07-24 | $1.06 | $1.06 | 99,400 | — | — |
| 2024-07-23 | $1.06 | $1.06 | 96,300 | — | — |
| 2024-07-22 | $1.06 | $1.06 | 116,100 | — | — |
| 2024-07-19 | $1.07 | $1.07 | 16,500 | — | — |
| 2024-07-18 | $1.07 | $1.07 | 2,900 | — | — |
| 2024-07-17 | $1.08 | $1.08 | 5,400 | — | — |
| 2024-07-16 | $1.07 | $1.07 | 90,400 | — | — |
| 2024-07-15 | $1.09 | $1.09 | 23,300 | — | — |
| 2024-07-12 | $1.09 | $1.09 | 167,400 | — | — |
| 2024-07-11 | $1.05 | $1.05 | 11,000 | — | — |
| 2024-07-10 | $1.06 | $1.06 | 108,400 | — | — |
| 2024-07-09 | $1.06 | $1.06 | 125,100 | — | — |
| 2024-07-08 | $1.04 | $1.04 | 129,100 | — | — |
| 2024-07-05 | $1.05 | $1.05 | 18,100 | — | — |
| 2024-07-03 | $1.04 | $1.04 | 2,500 | — | — |
| 2024-07-02 | $1.07 | $1.07 | 123,000 | — | — |
| 2024-07-01 | $1.05 | $1.05 | 109,400 | — | — |
| 2024-06-28 | $1.07 | $1.07 | 171,700 | — | — |
| 2024-06-27 | $1.03 | $1.03 | 26,300 | — | — |
| 2024-06-26 | $1.05 | $1.05 | 11,600 | — | — |
| 2024-06-25 | $1.04 | $1.04 | 3,000 | — | — |
| 2024-06-24 | $1.04 | $1.04 | 113,700 | — | — |
| 2024-06-21 | $1.07 | $1.07 | 203,500 | — | — |
| 2024-06-20 | $1.03 | $1.03 | 12,800 | — | — |
| 2024-06-18 | $1.03 | $1.03 | 110,300 | — | — |
| 2024-06-17 | $1.08 | $1.08 | 236,800 | — | — |
| 2024-06-14 | $1.04 | $1.04 | 5,500 | — | — |
| 2024-06-13 | $1.05 | $1.05 | 79,900 | — | — |
| 2024-06-12 | $1.08 | $1.08 | 120,200 | — | — |
| 2024-06-11 | $1.05 | $1.05 | 7,800 | — | — |
| 2024-06-10 | $1.04 | $1.04 | 27,200 | — | — |
| 2024-06-07 | $1.07 | $1.07 | 115,100 | — | — |
| 2024-06-06 | $1.05 | $1.05 | 10,200 | — | — |
| 2024-06-05 | $1.07 | $1.07 | 6,200 | — | — |
| 2024-06-04 | $1.06 | $1.06 | 80,300 | — | — |
| 2024-06-03 | $1.10 | $1.10 | 152,500 | — | — |
| 2024-05-31 | $1.16 | $1.16 | 182,000 | — | — |
| 2024-05-30 | $1.12 | $1.12 | 120,900 | — | — |
| 2024-05-29 | $1.11 | $1.11 | 54,700 | — | — |
| 2024-05-28 | $1.10 | $1.10 | 123,200 | — | — |
| 2024-05-24 | $1.10 | $1.10 | 52,700 | — | — |
| 2024-05-23 | $1.12 | $1.12 | 127,000 | — | — |
| 2024-05-22 | $1.13 | $1.13 | 108,200 | — | — |
| 2024-05-21 | $1.13 | $1.13 | 244,800 | — | — |
| 2024-05-20 | $1.09 | $1.09 | 190,700 | — | — |
| 2024-05-17 | $1.08 | $1.08 | 103,800 | — | — |
| 2024-05-16 | $1.08 | $1.08 | 66,200 | — | — |
| 2024-05-15 | $1.10 | $1.10 | 157,200 | — | — |
| 2024-05-14 | $1.09 | $1.09 | 66,000 | — | — |
| 2024-05-13 | $1.08 | $1.08 | 107,600 | — | — |
| 2024-05-10 | $1.07 | $1.07 | 161,300 | — | — |
| 2024-05-09 | $1.05 | $1.05 | 144,200 | — | — |
| 2024-05-08 | $1.06 | $1.06 | 166,900 | — | — |
| 2024-05-07 | $1.03 | $1.03 | 320,700 | — | — |
| 2024-05-06 | $1.04 | $1.04 | 129,300 | — | — |
| 2024-05-03 | $1.05 | $1.05 | 11,400 | — | — |
| 2024-05-02 | $1.06 | $1.06 | 23,800 | — | — |
| 2024-05-01 | $1.08 | $1.08 | 67,800 | — | — |
| 2024-04-30 | $1.07 | $1.07 | 105,800 | — | — |
| 2024-04-29 | $1.08 | $1.08 | 108,600 | — | — |
| 2024-04-26 | $1.08 | $1.08 | 114,700 | — | — |
| 2024-04-25 | $1.10 | $1.10 | 92,500 | — | — |
| 2024-04-24 | $1.11 | $1.11 | 112,500 | — | — |
| 2024-04-23 | $1.10 | $1.10 | 67,300 | — | — |
| 2024-04-22 | $1.08 | $1.08 | 103,700 | — | — |
| 2024-04-19 | $1.08 | $1.08 | 3,800 | — | — |
| 2024-04-18 | $1.07 | $1.07 | 2,000 | — | — |
| 2024-04-17 | $1.07 | $1.07 | 2,300 | — | — |
| 2024-04-16 | $1.07 | $1.07 | 3,300 | — | — |
| 2024-04-15 | $1.07 | $1.07 | 124,600 | — | — |
| 2024-04-12 | $1.09 | $1.09 | 4,400 | — | — |
| 2024-04-11 | $1.08 | $1.08 | 17,200 | — | — |
| 2024-04-10 | $1.10 | $1.10 | 17,500 | — | — |
| 2024-04-09 | $1.10 | $1.10 | 16,800 | — | — |
| 2024-04-08 | $1.09 | $1.09 | 56,000 | — | — |
| 2024-04-05 | $1.10 | $1.10 | 52,000 | — | — |
| 2024-04-04 | $1.09 | $1.09 | 51,800 | — | — |
| 2024-04-03 | $1.08 | $1.08 | 92,600 | — | — |
| 2024-04-02 | $1.12 | $1.12 | 102,300 | — | — |
| 2024-04-01 | $1.10 | $1.10 | 5,800 | — | — |
| 2024-03-28 | $1.10 | $1.10 | 61,600 | — | — |
| 2024-03-27 | $1.10 | $1.10 | 82,500 | — | — |
| 2024-03-26 | $1.10 | $1.10 | 76,100 | — | — |
| 2024-03-25 | $1.08 | $1.08 | 12,700 | — | — |
| 2024-03-22 | $1.08 | $1.08 | 8,700 | — | — |
| 2024-03-21 | $1.09 | $1.09 | 7,000 | — | — |
| 2024-03-20 | $1.07 | $1.07 | 9,800 | — | — |
| 2024-03-19 | $1.08 | $1.08 | 5,000 | — | — |
| 2024-03-18 | $1.08 | $1.08 | 30,700 | — | — |
| 2024-03-15 | $1.10 | $1.10 | 6,200 | — | — |
| 2024-03-14 | $1.09 | $1.09 | 51,900 | — | — |
| 2024-03-13 | $1.10 | $1.10 | 50,900 | — | — |
| 2024-03-12 | $1.13 | $1.13 | 56,500 | — | — |
| 2024-03-11 | $1.14 | $1.14 | 61,400 | — | — |
| 2024-03-08 | $1.17 | $1.17 | 100,000 | — | — |
| 2024-03-07 | $1.16 | $1.16 | 132,700 | — | — |
| 2024-03-06 | $1.19 | $1.19 | 104,100 | — | — |
| 2024-03-05 | $1.16 | $1.16 | 100,300 | — | — |
| 2024-03-04 | $1.18 | $1.18 | 51,300 | — | — |
| 2024-03-01 | $1.20 | $1.20 | 111,800 | — | — |
| 2024-02-29 | $1.21 | $1.21 | 120,400 | — | — |
| 2024-02-28 | $1.17 | $1.17 | 54,300 | — | — |
| 2024-02-27 | $1.17 | $1.17 | 119,700 | — | — |
| 2024-02-26 | $1.18 | $1.18 | 111,700 | — | — |
| 2024-02-23 | $1.16 | $1.16 | 109,300 | — | — |
| 2024-02-22 | $1.18 | $1.18 | 121,600 | — | — |
| 2024-02-21 | $1.17 | $1.17 | 102,300 | — | — |
| 2024-02-20 | $1.20 | $1.20 | 185,600 | — | — |
| 2024-02-16 | $1.20 | $1.20 | 197,900 | — | — |
| 2024-02-15 | $1.18 | $1.18 | 128,300 | — | — |
| 2024-02-14 | $1.11 | $1.11 | 104,900 | — | — |
| 2024-02-13 | $1.09 | $1.09 | 20,600 | — | — |
| 2024-02-12 | $1.07 | $1.07 | 33,300 | — | — |
| 2024-02-09 | $1.06 | $1.06 | 38,700 | — | — |
| 2024-02-08 | $1.08 | $1.08 | 130,500 | — | — |
| 2024-02-07 | $1.09 | $1.09 | 2,400 | — | — |
| 2024-02-06 | $1.09 | $1.09 | 73,800 | — | — |
| 2024-02-05 | $1.12 | $1.12 | 105,900 | — | — |
| 2024-02-02 | $1.16 | $1.16 | 158,500 | — | — |
| 2024-02-01 | $1.12 | $1.12 | 60,400 | — | — |
| 2024-01-31 | $1.13 | $1.13 | 109,700 | — | — |
| 2024-01-30 | $1.09 | $1.09 | 80,800 | — | — |
| 2024-01-29 | $1.10 | $1.10 | 115,100 | — | — |
| 2024-01-26 | $1.08 | $1.08 | 64,500 | — | — |
| 2024-01-25 | $1.09 | $1.09 | 68,700 | — | — |
| 2024-01-24 | $1.10 | $1.10 | 88,200 | — | — |
| 2024-01-23 | $1.07 | $1.07 | 60,700 | — | — |
| 2024-01-22 | $1.09 | $1.09 | 76,700 | — | — |
| 2024-01-19 | $1.10 | $1.10 | 57,800 | — | — |
| 2024-01-18 | $1.13 | $1.13 | 95,300 | — | — |
| 2024-01-17 | $1.08 | $1.08 | 59,200 | — | — |
| 2024-01-16 | $1.10 | $1.10 | 65,500 | — | — |
| 2024-01-12 | $1.11 | $1.11 | 83,600 | — | — |
| 2024-01-11 | $1.10 | $1.10 | 111,100 | — | — |
| 2024-01-10 | $1.08 | $1.08 | 1,200 | — | — |
| 2024-01-09 | $1.07 | $1.07 | 62,900 | — | — |
| 2024-01-08 | $1.08 | $1.08 | 50,000 | — | — |
| 2024-01-05 | $1.07 | $1.07 | 15,400 | — | — |
| 2024-01-04 | $1.08 | $1.08 | 2,600 | — | — |
| 2024-01-03 | $1.06 | $1.06 | 71,100 | — | — |
| 2024-01-02 | $1.07 | $1.07 | 64,500 | — | — |