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
- 1992-03-05 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 | $0.50 | $0.53 | 2,379,700 | — | — |
| 2024-12-30 | $0.50 | $0.53 | 1,782,900 | — | — |
| 2024-12-27 | $0.50 | $0.53 | 2,167,600 | — | — |
| 2024-12-26 | $0.51 | $0.54 | 3,010,600 | — | — |
| 2024-12-24 | $0.54 | $0.57 | 890,700 | — | — |
| 2024-12-23 | $0.55 | $0.58 | 948,800 | — | — |
| 2024-12-20 | $0.56 | $0.59 | 2,156,700 | — | — |
| 2024-12-19 | $0.50 | $0.53 | 2,901,700 | — | — |
| 2024-12-18 | $0.50 | $0.53 | 1,826,800 | — | — |
| 2024-12-17 | $0.50 | $0.53 | 1,431,800 | — | — |
| 2024-12-16 | $0.50 | $0.53 | 1,707,400 | — | — |
| 2024-12-13 | $0.51 | $0.54 | 2,876,800 | — | — |
| 2024-12-12 | $0.52 | $0.55 | 6,980,800 | — | — |
| 2024-12-11 | $0.61 | $0.64 | 1,483,700 | — | — |
| 2024-12-10 | $0.61 | $0.64 | 1,769,300 | — | — |
| 2024-12-09 | $0.60 | $0.63 | 1,310,100 | — | — |
| 2024-12-06 | $0.59 | $0.62 | 1,110,700 | — | — |
| 2024-12-05 | $0.57 | $0.60 | 1,326,300 | — | — |
| 2024-12-04 | $0.52 | $0.55 | 2,824,500 | — | — |
| 2024-12-03 | $0.55 | $0.58 | 5,022,000 | — | — |
| 2024-12-02 | $0.59 | $0.62 | 4,246,800 | — | — |
| 2024-11-29 | $0.57 | $0.60 | 1,337,300 | — | — |
| 2024-11-27 | $0.57 | $0.60 | 3,968,600 | — | — |
| 2024-11-26 | $0.61 | $0.64 | 10,420,600 | — | — |
| 2024-11-25 | $0.57 | $0.60 | 6,731,700 | — | — |
| 2024-11-22 | $0.50 | $0.53 | 15,606,500 | — | — |
| 2024-11-21 | $0.60 | $0.63 | 3,726,800 | — | — |
| 2024-11-20 | $0.64 | $0.68 | 9,926,000 | — | — |
| 2024-11-19 | $0.90 | $0.95 | 305,800 | — | — |
| 2024-11-18 | $0.88 | $0.93 | 406,900 | — | — |
| 2024-11-15 | $0.86 | $0.91 | 877,500 | — | — |
| 2024-11-14 | $0.89 | $0.94 | 389,700 | — | — |
| 2024-11-13 | $0.91 | $0.96 | 432,100 | — | — |
| 2024-11-12 | $0.95 | $1.00 | 576,000 | — | — |
| 2024-11-11 | $0.94 | $0.99 | 422,500 | — | — |
| 2024-11-08 | $0.92 | $0.97 | 578,100 | — | — |
| 2024-11-07 | $0.91 | $0.96 | 417,600 | — | — |
| 2024-11-06 | $0.93 | $0.98 | 996,900 | — | — |
| 2024-11-05 | $0.84 | $0.89 | 262,600 | — | — |
| 2024-11-04 | $0.84 | $0.89 | 280,500 | — | — |
| 2024-11-01 | $0.82 | $0.87 | 427,400 | — | — |
| 2024-10-31 | $0.83 | $0.88 | 559,800 | — | — |
| 2024-10-30 | $0.85 | $0.90 | 296,400 | — | — |
| 2024-10-29 | $0.88 | $0.93 | 338,800 | — | — |
| 2024-10-28 | $0.88 | $0.93 | 406,500 | — | — |
| 2024-10-25 | $0.84 | $0.89 | 180,500 | — | — |
| 2024-10-24 | $0.86 | $0.91 | 392,000 | — | — |
| 2024-10-23 | $0.87 | $0.92 | 416,600 | — | — |
| 2024-10-22 | $0.89 | $0.94 | 205,800 | — | — |
| 2024-10-21 | $0.87 | $0.92 | 473,800 | — | — |
| 2024-10-18 | $0.91 | $0.96 | 1,171,900 | — | — |
| 2024-10-17 | $0.84 | $0.89 | 628,500 | — | — |
| 2024-10-16 | $0.87 | $0.92 | 295,700 | — | — |
| 2024-10-15 | $0.83 | $0.88 | 388,100 | — | — |
| 2024-10-14 | $0.86 | $0.91 | 473,900 | — | — |
| 2024-10-11 | $0.86 | $0.91 | 500,200 | — | — |
| 2024-10-10 | $0.85 | $0.90 | 782,700 | — | — |
| 2024-10-09 | $0.88 | $0.93 | 316,300 | — | — |
| 2024-10-08 | $0.87 | $0.92 | 498,500 | — | — |
| 2024-10-07 | $0.88 | $0.93 | 381,000 | — | — |
| 2024-10-04 | $0.91 | $0.96 | 206,500 | — | — |
| 2024-10-03 | $0.90 | $0.95 | 241,900 | — | — |
| 2024-10-02 | $0.92 | $0.97 | 350,900 | — | — |
| 2024-10-01 | $0.90 | $0.95 | 592,800 | — | — |
| 2024-09-30 | $0.91 | $0.96 | 764,100 | — | — |
| 2024-09-27 | $0.92 | $0.97 | 395,600 | — | — |
| 2024-09-26 | $0.86 | $0.91 | 365,800 | — | — |
| 2024-09-25 | $0.89 | $0.94 | 219,100 | — | — |
| 2024-09-24 | $0.89 | $0.94 | 340,900 | — | — |
| 2024-09-23 | $0.94 | $0.99 | 477,100 | — | — |
| 2024-09-20 | $0.94 | $0.99 | 1,126,100 | — | — |
| 2024-09-19 | $0.91 | $0.96 | 275,400 | — | — |
| 2024-09-18 | $0.88 | $0.93 | 401,100 | — | — |
| 2024-09-17 | $0.91 | $0.96 | 266,400 | — | — |
| 2024-09-16 | $0.93 | $0.98 | 287,700 | — | — |
| 2024-09-13 | $0.91 | $0.96 | 280,800 | — | — |
| 2024-09-12 | $0.89 | $0.94 | 208,000 | — | — |
| 2024-09-11 | $0.87 | $0.92 | 212,700 | — | — |
| 2024-09-10 | $0.91 | $0.96 | 218,700 | — | — |
| 2024-09-09 | $0.90 | $0.95 | 374,200 | — | — |
| 2024-09-06 | $0.84 | $0.89 | 376,600 | — | — |
| 2024-09-05 | $0.87 | $0.92 | 178,300 | — | — |
| 2024-09-04 | $0.90 | $0.95 | 235,200 | — | — |
| 2024-09-03 | $0.88 | $0.93 | 353,600 | — | — |
| 2024-08-30 | $0.88 | $0.93 | 442,000 | — | — |
| 2024-08-29 | $0.88 | $0.93 | 252,400 | — | — |
| 2024-08-28 | $0.86 | $0.91 | 328,600 | — | — |
| 2024-08-27 | $0.91 | $0.96 | 193,400 | — | — |
| 2024-08-26 | $0.91 | $0.96 | 398,500 | — | — |
| 2024-08-23 | $0.95 | $1.00 | 448,700 | — | — |
| 2024-08-22 | $0.89 | $0.94 | 250,500 | — | — |
| 2024-08-21 | $0.91 | $0.96 | 423,000 | — | — |
| 2024-08-20 | $0.87 | $0.92 | 553,200 | — | — |
| 2024-08-19 | $0.88 | $0.93 | 411,300 | — | — |
| 2024-08-16 | $0.86 | $0.91 | 233,700 | — | — |
| 2024-08-15 | $0.86 | $0.91 | 607,600 | — | — |
| 2024-08-14 | $0.80 | $0.84 | 1,388,000 | — | — |
| 2024-08-13 | $0.83 | $0.88 | 664,200 | — | — |
| 2024-08-12 | $0.84 | $0.89 | 755,200 | — | — |
| 2024-08-09 | $0.90 | $0.95 | 334,200 | — | — |
| 2024-08-08 | $0.88 | $0.93 | 906,900 | — | — |
| 2024-08-07 | $0.87 | $0.92 | 507,300 | — | — |
| 2024-08-06 | $0.91 | $0.96 | 725,000 | — | — |
| 2024-08-05 | $0.90 | $0.95 | 998,200 | — | — |
| 2024-08-02 | $0.92 | $0.97 | 707,900 | — | — |
| 2024-08-01 | $0.96 | $1.01 | 824,000 | — | — |
| 2024-07-31 | $1.03 | $1.09 | 363,400 | — | — |
| 2024-07-30 | $1.02 | $1.08 | 362,500 | — | — |
| 2024-07-29 | $1.02 | $1.08 | 524,300 | — | — |
| 2024-07-26 | $1.02 | $1.08 | 615,200 | — | — |
| 2024-07-25 | $1.04 | $1.10 | 530,200 | — | — |
| 2024-07-24 | $1.02 | $1.08 | 796,700 | — | — |
| 2024-07-23 | $1.12 | $1.18 | 743,800 | — | — |
| 2024-07-22 | $1.02 | $1.08 | 432,700 | — | — |
| 2024-07-19 | $1.00 | $1.06 | 445,200 | — | — |
| 2024-07-18 | $1.01 | $1.07 | 434,400 | — | — |
| 2024-07-17 | $1.06 | $1.12 | 493,600 | — | — |
| 2024-07-16 | $1.07 | $1.13 | 704,900 | — | — |
| 2024-07-15 | $1.02 | $1.08 | 618,000 | — | — |
| 2024-07-12 | $1.01 | $1.07 | 475,200 | — | — |
| 2024-07-11 | $1.02 | $1.08 | 579,100 | — | — |
| 2024-07-10 | $0.96 | $1.01 | 464,100 | — | — |
| 2024-07-09 | $0.90 | $0.95 | 471,300 | — | — |
| 2024-07-08 | $0.89 | $0.94 | 769,300 | — | — |
| 2024-07-05 | $0.89 | $0.94 | 959,900 | — | — |
| 2024-07-03 | $0.92 | $0.97 | 769,700 | — | — |
| 2024-07-02 | $0.93 | $0.98 | 527,300 | — | — |
| 2024-07-01 | $0.95 | $1.00 | 1,027,500 | — | — |
| 2024-06-28 | $1.00 | $1.06 | 3,303,000 | — | — |
| 2024-06-27 | $1.03 | $1.09 | 1,079,000 | — | — |
| 2024-06-26 | $0.90 | $0.95 | 593,100 | — | — |
| 2024-06-25 | $0.91 | $0.96 | 464,200 | — | — |
| 2024-06-24 | $0.92 | $0.97 | 954,500 | — | — |
| 2024-06-21 | $0.90 | $0.95 | 608,000 | — | — |
| 2024-06-20 | $0.89 | $0.94 | 848,400 | — | — |
| 2024-06-18 | $0.89 | $0.94 | 1,292,200 | — | — |
| 2024-06-17 | $0.91 | $0.96 | 1,025,900 | — | — |
| 2024-06-14 | $0.92 | $0.97 | 544,700 | — | — |
| 2024-06-13 | $0.93 | $0.98 | 539,800 | — | — |
| 2024-06-12 | $0.95 | $1.00 | 425,200 | — | — |
| 2024-06-11 | $0.97 | $1.02 | 651,700 | — | — |
| 2024-06-10 | $0.93 | $0.98 | 1,382,100 | — | — |
| 2024-06-07 | $0.97 | $1.02 | 874,700 | — | — |
| 2024-06-06 | $0.98 | $1.03 | 661,200 | — | — |
| 2024-06-05 | $0.98 | $1.03 | 885,800 | — | — |
| 2024-06-04 | $0.97 | $1.02 | 1,117,400 | — | — |
| 2024-06-03 | $1.02 | $1.08 | 1,001,400 | — | — |
| 2024-05-31 | $1.00 | $1.06 | 516,100 | — | — |
| 2024-05-30 | $0.99 | $1.05 | 1,141,000 | — | — |
| 2024-05-29 | $0.93 | $0.98 | 2,914,300 | — | — |
| 2024-05-28 | $0.98 | $1.03 | 3,273,800 | — | — |
| 2024-05-24 | $1.05 | $1.11 | 797,400 | — | — |
| 2024-05-23 | $1.03 | $1.09 | 612,300 | — | — |
| 2024-05-22 | $1.05 | $1.11 | 958,900 | — | — |
| 2024-05-21 | $1.01 | $1.07 | 1,320,100 | — | — |
| 2024-05-20 | $1.04 | $1.10 | 953,400 | — | — |
| 2024-05-17 | $1.08 | $1.14 | 1,361,200 | — | — |
| 2024-05-16 | $1.06 | $1.12 | 736,200 | — | — |
| 2024-05-15 | $1.09 | $1.15 | 979,900 | — | — |
| 2024-05-14 | $1.04 | $1.10 | 2,115,900 | — | — |
| 2024-05-13 | $1.09 | $1.15 | 876,300 | — | — |
| 2024-05-10 | $1.17 | $1.24 | 566,000 | — | — |
| 2024-05-09 | $1.18 | $1.25 | 729,200 | — | — |
| 2024-05-08 | $1.16 | $1.22 | 915,500 | — | — |
| 2024-05-07 | $1.26 | $1.33 | 1,221,600 | — | — |
| 2024-05-06 | $1.30 | $1.37 | 4,103,200 | — | — |
| 2024-05-03 | $1.06 | $1.12 | 614,800 | — | — |
| 2024-05-02 | $1.05 | $1.11 | 1,838,900 | — | — |
| 2024-05-01 | $1.13 | $1.19 | 566,200 | — | — |
| 2024-04-30 | $1.09 | $1.15 | 767,000 | — | — |
| 2024-04-29 | $1.12 | $1.18 | 428,500 | — | — |
| 2024-04-26 | $1.14 | $1.20 | 313,300 | — | — |
| 2024-04-25 | $1.11 | $1.17 | 359,700 | — | — |
| 2024-04-24 | $1.10 | $1.16 | 747,300 | — | — |
| 2024-04-23 | $1.14 | $1.20 | 333,200 | — | — |
| 2024-04-22 | $1.14 | $1.20 | 430,000 | — | — |
| 2024-04-19 | $1.15 | $1.21 | 1,099,100 | — | — |
| 2024-04-18 | $1.20 | $1.27 | 1,040,700 | — | — |
| 2024-04-17 | $1.29 | $1.36 | 2,315,900 | — | — |
| 2024-04-16 | $1.15 | $1.21 | 766,200 | — | — |
| 2024-04-15 | $1.25 | $1.32 | 679,000 | — | — |
| 2024-04-12 | $1.30 | $1.37 | 1,045,600 | — | — |
| 2024-04-11 | $1.41 | $1.49 | 857,100 | — | — |
| 2024-04-10 | $1.35 | $1.43 | 543,000 | — | — |
| 2024-04-09 | $1.40 | $1.48 | 714,800 | — | — |
| 2024-04-08 | $1.47 | $1.55 | 935,800 | — | — |
| 2024-04-05 | $1.40 | $1.48 | 1,205,900 | — | — |
| 2024-04-04 | $1.44 | $1.52 | 1,900,900 | — | — |
| 2024-04-03 | $1.36 | $1.44 | 908,700 | — | — |
| 2024-04-02 | $1.40 | $1.48 | 752,400 | — | — |
| 2024-04-01 | $1.46 | $1.54 | 2,062,300 | — | — |
| 2024-03-28 | $1.48 | $1.56 | 4,275,400 | — | — |
| 2024-03-27 | $1.40 | $1.48 | 1,328,600 | — | — |
| 2024-03-26 | $1.31 | $1.38 | 765,400 | — | — |
| 2024-03-25 | $1.28 | $1.35 | 578,800 | — | — |
| 2024-03-22 | $1.27 | $1.34 | 648,800 | — | — |
| 2024-03-21 | $1.36 | $1.44 | 1,109,000 | — | — |
| 2024-03-20 | $1.22 | $1.29 | 712,000 | — | — |
| 2024-03-19 | $1.21 | $1.28 | 433,300 | — | — |
| 2024-03-18 | $1.17 | $1.24 | 688,700 | — | — |
| 2024-03-15 | $1.29 | $1.36 | 1,665,500 | — | — |
| 2024-03-14 | $1.16 | $1.22 | 976,900 | — | — |
| 2024-03-13 | $1.21 | $1.28 | 845,000 | — | — |
| 2024-03-12 | $1.24 | $1.31 | 971,600 | — | — |
| 2024-03-11 | $1.29 | $1.36 | 1,452,400 | — | — |
| 2024-03-08 | $1.30 | $1.37 | 3,104,200 | — | — |
| 2024-03-07 | $1.13 | $1.19 | 450,000 | — | — |
| 2024-03-06 | $1.13 | $1.19 | 221,200 | — | — |
| 2024-03-05 | $1.08 | $1.14 | 421,600 | — | — |
| 2024-03-04 | $1.14 | $1.20 | 806,300 | — | — |
| 2024-03-01 | $1.11 | $1.17 | 404,400 | — | — |
| 2024-02-29 | $1.04 | $1.10 | 502,500 | — | — |
| 2024-02-28 | $1.04 | $1.10 | 482,800 | — | — |
| 2024-02-27 | $1.09 | $1.15 | 363,800 | — | — |
| 2024-02-26 | $1.04 | $1.10 | 430,900 | — | — |
| 2024-02-23 | $1.03 | $1.09 | 485,000 | — | — |
| 2024-02-22 | $1.07 | $1.13 | 482,100 | — | — |
| 2024-02-21 | $1.06 | $1.12 | 540,000 | — | — |
| 2024-02-20 | $1.09 | $1.15 | 516,200 | — | — |
| 2024-02-16 | $1.13 | $1.19 | 673,300 | — | — |
| 2024-02-15 | $1.13 | $1.19 | 699,800 | — | — |
| 2024-02-14 | $1.03 | $1.09 | 602,400 | — | — |
| 2024-02-13 | $1.02 | $1.08 | 946,200 | — | — |
| 2024-02-12 | $1.08 | $1.14 | 1,332,900 | — | — |
| 2024-02-09 | $1.08 | $1.14 | 2,384,500 | — | — |
| 2024-02-08 | $1.08 | $1.14 | 557,100 | — | — |
| 2024-02-07 | $1.05 | $1.11 | 938,400 | — | — |
| 2024-02-06 | $1.11 | $1.17 | 1,183,900 | — | — |
| 2024-02-05 | $1.04 | $1.10 | 1,159,600 | — | — |
| 2024-02-02 | $0.98 | $1.03 | 690,200 | — | — |
| 2024-02-01 | $0.86 | $0.91 | 2,201,500 | — | — |
| 2024-01-31 | $0.93 | $0.98 | 986,000 | — | — |
| 2024-01-30 | $1.00 | $1.06 | 684,600 | — | — |
| 2024-01-29 | $1.10 | $1.16 | 492,900 | — | — |
| 2024-01-26 | $1.10 | $1.16 | 331,300 | — | — |
| 2024-01-25 | $1.09 | $1.15 | 788,800 | — | — |
| 2024-01-24 | $1.05 | $1.11 | 434,000 | — | — |
| 2024-01-23 | $1.04 | $1.10 | 341,600 | — | — |
| 2024-01-22 | $1.03 | $1.09 | 1,240,400 | — | — |
| 2024-01-19 | $1.05 | $1.11 | 575,300 | — | — |
| 2024-01-18 | $1.08 | $1.14 | 257,300 | — | — |
| 2024-01-17 | $1.11 | $1.17 | 329,900 | — | — |
| 2024-01-16 | $1.13 | $1.19 | 601,300 | — | — |
| 2024-01-12 | $1.10 | $1.16 | 368,900 | — | — |
| 2024-01-11 | $1.13 | $1.19 | 549,400 | — | — |
| 2024-01-10 | $1.20 | $1.27 | 821,000 | — | — |
| 2024-01-09 | $1.22 | $1.29 | 796,100 | — | — |
| 2024-01-08 | $1.25 | $1.32 | 1,104,600 | — | — |
| 2024-01-05 | $1.20 | $1.27 | 977,600 | — | — |
| 2024-01-04 | $1.22 | $1.29 | 1,715,000 | — | — |
| 2024-01-03 | $1.21 | $1.28 | 2,122,400 | — | — |
| 2024-01-02 | $1.09 | $1.15 | 1,593,100 | — | — |