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
- 1992-04-15 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 | $1.36 | $1.36 | 2,605,400 | — | — |
| 2024-12-30 | $1.53 | $1.53 | 5,388,200 | — | — |
| 2024-12-27 | $1.39 | $1.39 | 1,771,200 | — | — |
| 2024-12-26 | $1.43 | $1.43 | 2,994,800 | — | — |
| 2024-12-24 | $1.28 | $1.28 | 558,400 | — | — |
| 2024-12-23 | $1.29 | $1.29 | 1,367,900 | — | — |
| 2024-12-20 | $1.29 | $1.29 | 3,602,500 | — | — |
| 2024-12-19 | $1.33 | $1.33 | 4,035,300 | — | — |
| 2024-12-18 | $1.31 | $1.31 | 4,101,000 | — | — |
| 2024-12-17 | $1.27 | $1.27 | 2,121,000 | — | — |
| 2024-12-16 | $1.18 | $1.18 | 1,322,400 | — | — |
| 2024-12-13 | $1.09 | $1.09 | 1,428,500 | — | — |
| 2024-12-12 | $1.05 | $1.05 | 1,226,600 | — | — |
| 2024-12-11 | $1.10 | $1.10 | 1,306,100 | — | — |
| 2024-12-10 | $1.13 | $1.13 | 898,500 | — | — |
| 2024-12-09 | $1.15 | $1.15 | 1,468,900 | — | — |
| 2024-12-06 | $1.20 | $1.20 | 997,900 | — | — |
| 2024-12-05 | $1.21 | $1.21 | 1,319,200 | — | — |
| 2024-12-04 | $1.19 | $1.19 | 887,300 | — | — |
| 2024-12-03 | $1.23 | $1.23 | 1,035,200 | — | — |
| 2024-12-02 | $1.17 | $1.17 | 2,176,400 | — | — |
| 2024-11-29 | $1.18 | $1.18 | 1,367,200 | — | — |
| 2024-11-27 | $1.10 | $1.10 | 1,172,100 | — | — |
| 2024-11-26 | $1.01 | $1.01 | 1,556,500 | — | — |
| 2024-11-25 | $1.08 | $1.08 | 1,436,400 | — | — |
| 2024-11-22 | $1.01 | $1.01 | 1,324,500 | — | — |
| 2024-11-21 | $0.99 | $0.99 | 1,169,100 | — | — |
| 2024-11-20 | $0.97 | $0.97 | 2,134,700 | — | — |
| 2024-11-19 | $0.85 | $0.85 | 708,500 | — | — |
| 2024-11-18 | $0.83 | $0.83 | 667,500 | — | — |
| 2024-11-15 | $0.83 | $0.83 | 661,600 | — | — |
| 2024-11-14 | $0.89 | $0.89 | 1,567,000 | — | — |
| 2024-11-13 | $0.88 | $0.88 | 4,711,100 | — | — |
| 2024-11-12 | $0.73 | $0.73 | 2,674,900 | — | — |
| 2024-11-11 | $0.75 | $0.75 | 1,391,600 | — | — |
| 2024-11-08 | $0.75 | $0.75 | 1,604,000 | — | — |
| 2024-11-07 | $0.80 | $0.80 | 517,100 | — | — |
| 2024-11-06 | $0.79 | $0.79 | 628,700 | — | — |
| 2024-11-05 | $0.80 | $0.80 | 553,300 | — | — |
| 2024-11-04 | $0.83 | $0.83 | 787,200 | — | — |
| 2024-11-01 | $0.79 | $0.79 | 524,700 | — | — |
| 2024-10-31 | $0.78 | $0.78 | 677,100 | — | — |
| 2024-10-30 | $0.76 | $0.76 | 410,400 | — | — |
| 2024-10-29 | $0.79 | $0.79 | 338,300 | — | — |
| 2024-10-28 | $0.83 | $0.83 | 1,049,000 | — | — |
| 2024-10-25 | $0.78 | $0.78 | 408,800 | — | — |
| 2024-10-24 | $0.77 | $0.77 | 404,700 | — | — |
| 2024-10-23 | $0.77 | $0.77 | 456,200 | — | — |
| 2024-10-22 | $0.79 | $0.79 | 737,800 | — | — |
| 2024-10-21 | $0.78 | $0.78 | 700,000 | — | — |
| 2024-10-18 | $0.75 | $0.75 | 492,400 | — | — |
| 2024-10-17 | $0.78 | $0.78 | 483,800 | — | — |
| 2024-10-16 | $0.79 | $0.79 | 1,359,200 | — | — |
| 2024-10-15 | $0.72 | $0.72 | 540,000 | — | — |
| 2024-10-14 | $0.73 | $0.73 | 401,000 | — | — |
| 2024-10-11 | $0.73 | $0.73 | 431,500 | — | — |
| 2024-10-10 | $0.74 | $0.74 | 380,200 | — | — |
| 2024-10-09 | $0.72 | $0.72 | 525,300 | — | — |
| 2024-10-08 | $0.74 | $0.74 | 623,600 | — | — |
| 2024-10-07 | $0.74 | $0.74 | 503,000 | — | — |
| 2024-10-04 | $0.75 | $0.75 | 849,000 | — | — |
| 2024-10-03 | $0.76 | $0.76 | 1,441,000 | — | — |
| 2024-10-02 | $0.69 | $0.69 | 939,800 | — | — |
| 2024-10-01 | $0.70 | $0.70 | 1,007,400 | — | — |
| 2024-09-30 | $0.73 | $0.73 | 1,540,000 | — | — |
| 2024-09-27 | $0.71 | $0.71 | 2,113,800 | — | — |
| 2024-09-26 | $0.66 | $0.66 | 3,261,300 | — | — |
| 2024-09-25 | $0.63 | $0.63 | 2,337,300 | — | — |
| 2024-09-24 | $0.60 | $0.60 | 2,859,200 | — | — |
| 2024-09-23 | $0.61 | $0.61 | 5,887,800 | — | — |
| 2024-09-20 | $0.61 | $0.61 | 13,408,800 | — | — |
| 2024-09-19 | $0.96 | $0.96 | 839,800 | — | — |
| 2024-09-18 | $0.90 | $0.90 | 340,400 | — | — |
| 2024-09-17 | $0.89 | $0.89 | 239,900 | — | — |
| 2024-09-16 | $0.91 | $0.91 | 245,900 | — | — |
| 2024-09-13 | $0.92 | $0.92 | 306,800 | — | — |
| 2024-09-12 | $0.91 | $0.91 | 221,200 | — | — |
| 2024-09-11 | $0.89 | $0.89 | 399,100 | — | — |
| 2024-09-10 | $0.86 | $0.86 | 382,500 | — | — |
| 2024-09-09 | $0.85 | $0.85 | 489,700 | — | — |
| 2024-09-06 | $0.84 | $0.84 | 475,800 | — | — |
| 2024-09-05 | $0.85 | $0.85 | 194,400 | — | — |
| 2024-09-04 | $0.87 | $0.87 | 469,900 | — | — |
| 2024-09-03 | $0.86 | $0.86 | 774,200 | — | — |
| 2024-08-30 | $0.97 | $0.97 | 368,300 | — | — |
| 2024-08-29 | $1.01 | $1.01 | 443,300 | — | — |
| 2024-08-28 | $0.94 | $0.94 | 465,200 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 523,700 | — | — |
| 2024-08-26 | $1.04 | $1.04 | 319,700 | — | — |
| 2024-08-23 | $1.04 | $1.04 | 536,200 | — | — |
| 2024-08-22 | $1.01 | $1.01 | 697,700 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 412,900 | — | — |
| 2024-08-20 | $0.99 | $0.99 | 404,300 | — | — |
| 2024-08-19 | $1.02 | $1.02 | 635,800 | — | — |
| 2024-08-16 | $0.91 | $0.91 | 304,500 | — | — |
| 2024-08-15 | $0.91 | $0.91 | 355,900 | — | — |
| 2024-08-14 | $0.86 | $0.86 | 480,500 | — | — |
| 2024-08-13 | $0.87 | $0.87 | 607,000 | — | — |
| 2024-08-12 | $0.79 | $0.79 | 487,200 | — | — |
| 2024-08-09 | $0.85 | $0.85 | 283,600 | — | — |
| 2024-08-08 | $0.86 | $0.86 | 809,400 | — | — |
| 2024-08-07 | $0.80 | $0.80 | 793,700 | — | — |
| 2024-08-06 | $0.82 | $0.82 | 383,600 | — | — |
| 2024-08-05 | $0.82 | $0.82 | 1,915,300 | — | — |
| 2024-08-02 | $0.86 | $0.86 | 1,363,400 | — | — |
| 2024-08-01 | $0.94 | $0.94 | 1,897,400 | — | — |
| 2024-07-31 | $1.06 | $1.06 | 696,600 | — | — |
| 2024-07-30 | $0.95 | $0.95 | 1,362,800 | — | — |
| 2024-07-29 | $1.02 | $1.02 | 661,000 | — | — |
| 2024-07-26 | $1.08 | $1.08 | 559,200 | — | — |
| 2024-07-25 | $1.02 | $1.02 | 617,600 | — | — |
| 2024-07-24 | $1.03 | $1.03 | 792,900 | — | — |
| 2024-07-23 | $1.08 | $1.08 | 981,300 | — | — |
| 2024-07-22 | $1.09 | $1.09 | 851,600 | — | — |
| 2024-07-19 | $1.07 | $1.07 | 1,637,600 | — | — |
| 2024-07-18 | $1.18 | $1.18 | 5,272,200 | — | — |
| 2024-07-17 | $1.14 | $1.14 | 1,353,700 | — | — |
| 2024-07-16 | $1.19 | $1.19 | 1,303,500 | — | — |
| 2024-07-15 | $1.08 | $1.08 | 1,140,900 | — | — |
| 2024-07-12 | $1.09 | $1.09 | 1,407,700 | — | — |
| 2024-07-11 | $0.94 | $0.94 | 572,200 | — | — |
| 2024-07-10 | $0.92 | $0.92 | 538,200 | — | — |
| 2024-07-09 | $0.89 | $0.89 | 690,500 | — | — |
| 2024-07-08 | $0.88 | $0.88 | 1,003,400 | — | — |
| 2024-07-05 | $0.94 | $0.94 | 1,421,200 | — | — |
| 2024-07-03 | $0.92 | $0.92 | 1,023,200 | — | — |
| 2024-07-02 | $0.89 | $0.89 | 1,478,500 | — | — |
| 2024-07-01 | $0.79 | $0.79 | 639,100 | — | — |
| 2024-06-28 | $0.84 | $0.84 | 776,100 | — | — |
| 2024-06-27 | $0.80 | $0.80 | 739,400 | — | — |
| 2024-06-26 | $0.79 | $0.79 | 3,915,700 | — | — |
| 2024-06-25 | $0.69 | $0.69 | 793,300 | — | — |
| 2024-06-24 | $0.69 | $0.69 | 390,900 | — | — |
| 2024-06-21 | $0.69 | $0.69 | 517,100 | — | — |
| 2024-06-20 | $0.70 | $0.70 | 522,500 | — | — |
| 2024-06-18 | $0.71 | $0.71 | 875,700 | — | — |
| 2024-06-17 | $0.70 | $0.70 | 577,700 | — | — |
| 2024-06-14 | $0.72 | $0.72 | 658,600 | — | — |
| 2024-06-13 | $0.74 | $0.74 | 670,800 | — | — |
| 2024-06-12 | $0.78 | $0.78 | 602,200 | — | — |
| 2024-06-11 | $0.76 | $0.76 | 365,000 | — | — |
| 2024-06-10 | $0.77 | $0.77 | 527,200 | — | — |
| 2024-06-07 | $0.75 | $0.75 | 788,000 | — | — |
| 2024-06-06 | $0.78 | $0.78 | 365,200 | — | — |
| 2024-06-05 | $0.80 | $0.80 | 662,500 | — | — |
| 2024-06-04 | $0.79 | $0.79 | 597,200 | — | — |
| 2024-06-03 | $0.80 | $0.80 | 577,200 | — | — |
| 2024-05-31 | $0.80 | $0.80 | 590,200 | — | — |
| 2024-05-30 | $0.80 | $0.80 | 680,600 | — | — |
| 2024-05-29 | $0.82 | $0.82 | 826,900 | — | — |
| 2024-05-28 | $0.84 | $0.84 | 1,472,300 | — | — |
| 2024-05-24 | $0.82 | $0.82 | 650,200 | — | — |
| 2024-05-23 | $0.80 | $0.80 | 1,853,400 | — | — |
| 2024-05-22 | $0.82 | $0.82 | 1,335,900 | — | — |
| 2024-05-21 | $0.86 | $0.86 | 1,200,000 | — | — |
| 2024-05-20 | $0.84 | $0.84 | 470,000 | — | — |
| 2024-05-17 | $0.82 | $0.82 | 624,100 | — | — |
| 2024-05-16 | $0.83 | $0.83 | 1,678,100 | — | — |
| 2024-05-15 | $0.83 | $0.83 | 1,665,000 | — | — |
| 2024-05-14 | $0.83 | $0.83 | 2,198,900 | — | — |
| 2024-05-13 | $0.76 | $0.76 | 963,300 | — | — |
| 2024-05-10 | $0.76 | $0.76 | 1,146,600 | — | — |
| 2024-05-09 | $0.80 | $0.80 | 969,500 | — | — |
| 2024-05-08 | $0.81 | $0.81 | 1,059,100 | — | — |
| 2024-05-07 | $0.83 | $0.83 | 1,202,200 | — | — |
| 2024-05-06 | $0.91 | $0.91 | 2,033,100 | — | — |
| 2024-05-03 | $0.82 | $0.82 | 2,012,000 | — | — |
| 2024-05-02 | $0.80 | $0.80 | 2,515,500 | — | — |
| 2024-05-01 | $0.78 | $0.78 | 2,023,300 | — | — |
| 2024-04-30 | $0.79 | $0.79 | 2,296,200 | — | — |
| 2024-04-29 | $0.81 | $0.81 | 3,037,100 | — | — |
| 2024-04-26 | $0.78 | $0.78 | 3,680,800 | — | — |
| 2024-04-25 | $0.81 | $0.81 | 12,934,000 | — | — |
| 2024-04-24 | $0.86 | $0.86 | 4,885,100 | — | — |
| 2024-04-23 | $0.96 | $0.96 | 7,776,100 | — | — |
| 2024-04-22 | $1.29 | $1.29 | 1,156,600 | — | — |
| 2024-04-19 | $1.22 | $1.22 | 897,400 | — | — |
| 2024-04-18 | $1.26 | $1.26 | 961,700 | — | — |
| 2024-04-17 | $1.28 | $1.28 | 1,422,800 | — | — |
| 2024-04-16 | $1.37 | $1.37 | 625,200 | — | — |
| 2024-04-15 | $1.42 | $1.42 | 1,317,900 | — | — |
| 2024-04-12 | $1.49 | $1.49 | 933,900 | — | — |
| 2024-04-11 | $1.58 | $1.58 | 576,400 | — | — |
| 2024-04-10 | $1.57 | $1.57 | 751,200 | — | — |
| 2024-04-09 | $1.63 | $1.63 | 681,400 | — | — |
| 2024-04-08 | $1.65 | $1.65 | 498,300 | — | — |
| 2024-04-05 | $1.64 | $1.64 | 744,200 | — | — |
| 2024-04-04 | $1.63 | $1.63 | 993,300 | — | — |
| 2024-04-03 | $1.61 | $1.61 | 1,084,000 | — | — |
| 2024-04-02 | $1.65 | $1.65 | 1,404,600 | — | — |
| 2024-04-01 | $1.75 | $1.75 | 1,045,100 | — | — |
| 2024-03-28 | $1.80 | $1.80 | 957,700 | — | — |
| 2024-03-27 | $1.85 | $1.85 | 747,700 | — | — |
| 2024-03-26 | $1.83 | $1.83 | 1,149,000 | — | — |
| 2024-03-25 | $1.87 | $1.87 | 875,700 | — | — |
| 2024-03-22 | $1.90 | $1.90 | 1,305,700 | — | — |
| 2024-03-21 | $2.06 | $2.06 | 2,734,000 | — | — |
| 2024-03-20 | $1.94 | $1.94 | 2,647,500 | — | — |
| 2024-03-19 | $1.90 | $1.90 | 2,404,800 | — | — |
| 2024-03-18 | $2.04 | $2.04 | 2,569,400 | — | — |
| 2024-03-15 | $1.90 | $1.90 | 3,555,900 | — | — |
| 2024-03-14 | $2.19 | $2.19 | 1,843,300 | — | — |
| 2024-03-13 | $2.32 | $2.32 | 772,200 | — | — |
| 2024-03-12 | $2.36 | $2.36 | 1,574,800 | — | — |
| 2024-03-11 | $2.41 | $2.41 | 698,400 | — | — |
| 2024-03-08 | $2.44 | $2.44 | 1,185,700 | — | — |
| 2024-03-07 | $2.50 | $2.50 | 884,600 | — | — |
| 2024-03-06 | $2.51 | $2.51 | 1,135,800 | — | — |
| 2024-03-05 | $2.46 | $2.46 | 1,706,100 | — | — |
| 2024-03-04 | $2.67 | $2.67 | 1,734,900 | — | — |
| 2024-03-01 | $2.62 | $2.62 | 1,585,900 | — | — |
| 2024-02-29 | $2.62 | $2.62 | 1,972,400 | — | — |
| 2024-02-28 | $2.43 | $2.43 | 1,272,400 | — | — |
| 2024-02-27 | $2.48 | $2.48 | 949,400 | — | — |
| 2024-02-26 | $2.44 | $2.44 | 1,090,600 | — | — |
| 2024-02-23 | $2.35 | $2.35 | 1,387,600 | — | — |
| 2024-02-22 | $2.26 | $2.26 | 1,064,900 | — | — |
| 2024-02-21 | $2.35 | $2.35 | 1,041,600 | — | — |
| 2024-02-20 | $2.49 | $2.49 | 2,100,800 | — | — |
| 2024-02-16 | $2.68 | $2.68 | 1,437,400 | — | — |
| 2024-02-15 | $2.72 | $2.72 | 1,732,100 | — | — |
| 2024-02-14 | $2.76 | $2.76 | 2,822,800 | — | — |
| 2024-02-13 | $2.62 | $2.62 | 2,254,400 | — | — |
| 2024-02-12 | $2.66 | $2.66 | 4,447,500 | — | — |
| 2024-02-09 | $2.44 | $2.44 | 3,284,100 | — | — |
| 2024-02-08 | $2.22 | $2.22 | 3,270,300 | — | — |
| 2024-02-07 | $2.00 | $2.00 | 3,084,300 | — | — |
| 2024-02-06 | $2.16 | $2.16 | 3,071,700 | — | — |
| 2024-02-05 | $2.31 | $2.31 | 9,039,900 | — | — |
| 2024-02-02 | $2.34 | $2.34 | 26,099,500 | — | — |
| 2024-02-01 | $1.84 | $1.84 | 928,700 | — | — |
| 2024-01-31 | $1.79 | $1.79 | 920,400 | — | — |
| 2024-01-30 | $1.84 | $1.84 | 711,100 | — | — |
| 2024-01-29 | $1.93 | $1.93 | 768,100 | — | — |
| 2024-01-26 | $1.91 | $1.91 | 755,400 | — | — |
| 2024-01-25 | $1.95 | $1.95 | 693,800 | — | — |
| 2024-01-24 | $2.02 | $2.02 | 904,800 | — | — |
| 2024-01-23 | $2.06 | $2.06 | 832,400 | — | — |
| 2024-01-22 | $2.12 | $2.12 | 828,800 | — | — |
| 2024-01-19 | $2.01 | $2.01 | 1,030,900 | — | — |
| 2024-01-18 | $2.07 | $2.07 | 744,100 | — | — |
| 2024-01-17 | $2.00 | $2.00 | 1,336,000 | — | — |
| 2024-01-16 | $2.17 | $2.17 | 1,599,400 | — | — |
| 2024-01-12 | $2.30 | $2.30 | 1,464,100 | — | — |
| 2024-01-11 | $2.26 | $2.26 | 834,700 | — | — |
| 2024-01-10 | $2.30 | $2.30 | 1,569,900 | — | — |
| 2024-01-09 | $2.41 | $2.41 | 1,168,700 | — | — |
| 2024-01-08 | $2.34 | $2.34 | 2,311,100 | — | — |
| 2024-01-05 | $2.12 | $2.12 | 1,819,700 | — | — |
| 2024-01-04 | $2.13 | $2.13 | 1,901,600 | — | — |
| 2024-01-03 | $1.99 | $1.99 | 975,800 | — | — |
| 2024-01-02 | $2.05 | $2.05 | 1,017,700 | — | — |