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
- 2021-10-14 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 | $0.82 | $0.82 | 574,800 | — | — |
| 2024-12-30 | $0.80 | $0.80 | 423,100 | — | — |
| 2024-12-27 | $0.79 | $0.79 | 273,000 | — | — |
| 2024-12-26 | $0.77 | $0.77 | 344,200 | — | — |
| 2024-12-24 | $0.76 | $0.76 | 189,100 | — | — |
| 2024-12-23 | $0.78 | $0.78 | 411,700 | — | — |
| 2024-12-20 | $0.78 | $0.78 | 374,400 | — | — |
| 2024-12-19 | $0.77 | $0.77 | 233,800 | — | — |
| 2024-12-18 | $0.79 | $0.79 | 335,900 | — | — |
| 2024-12-17 | $0.81 | $0.81 | 236,700 | — | — |
| 2024-12-16 | $0.81 | $0.81 | 1,088,800 | — | — |
| 2024-12-13 | $0.79 | $0.79 | 710,700 | — | — |
| 2024-12-12 | $0.77 | $0.77 | 518,500 | — | — |
| 2024-12-11 | $0.76 | $0.76 | 519,200 | — | — |
| 2024-12-10 | $0.79 | $0.79 | 949,700 | — | — |
| 2024-12-09 | $0.81 | $0.81 | 1,023,600 | — | — |
| 2024-12-06 | $0.84 | $0.84 | 489,800 | — | — |
| 2024-12-05 | $0.87 | $0.87 | 575,200 | — | — |
| 2024-12-04 | $0.88 | $0.88 | 2,010,000 | — | — |
| 2024-12-03 | $0.96 | $0.96 | 176,600 | — | — |
| 2024-12-02 | $0.98 | $0.98 | 406,300 | — | — |
| 2024-11-29 | $1.00 | $1.00 | 100,800 | — | — |
| 2024-11-27 | $1.00 | $1.00 | 292,700 | — | — |
| 2024-11-26 | $1.00 | $1.00 | 1,003,000 | — | — |
| 2024-11-25 | $0.98 | $0.98 | 576,100 | — | — |
| 2024-11-22 | $1.00 | $1.00 | 643,600 | — | — |
| 2024-11-21 | $1.00 | $1.00 | 315,700 | — | — |
| 2024-11-20 | $1.00 | $1.00 | 931,200 | — | — |
| 2024-11-19 | $0.96 | $0.96 | 419,300 | — | — |
| 2024-11-18 | $0.95 | $0.95 | 774,400 | — | — |
| 2024-11-15 | $0.99 | $0.99 | 428,200 | — | — |
| 2024-11-14 | $1.01 | $1.01 | 508,800 | — | — |
| 2024-11-13 | $1.05 | $1.05 | 1,543,200 | — | — |
| 2024-11-12 | $1.00 | $1.00 | 353,200 | — | — |
| 2024-11-11 | $1.05 | $1.05 | 903,900 | — | — |
| 2024-11-08 | $1.04 | $1.04 | 433,200 | — | — |
| 2024-11-07 | $1.00 | $1.00 | 660,300 | — | — |
| 2024-11-06 | $0.94 | $0.94 | 206,500 | — | — |
| 2024-11-05 | $0.95 | $0.95 | 130,300 | — | — |
| 2024-11-04 | $0.94 | $0.94 | 122,800 | — | — |
| 2024-11-01 | $0.92 | $0.92 | 338,400 | — | — |
| 2024-10-31 | $0.97 | $0.97 | 312,800 | — | — |
| 2024-10-30 | $1.00 | $1.00 | 443,400 | — | — |
| 2024-10-29 | $0.99 | $0.98 | 614,200 | — | — |
| 2024-10-28 | $0.97 | $0.97 | 617,200 | — | — |
| 2024-10-25 | $0.90 | $0.90 | 596,400 | — | — |
| 2024-10-24 | $0.85 | $0.85 | 113,700 | — | — |
| 2024-10-23 | $0.85 | $0.85 | 166,400 | — | — |
| 2024-10-22 | $0.86 | $0.86 | 330,100 | — | — |
| 2024-10-21 | $0.84 | $0.84 | 268,600 | — | — |
| 2024-10-18 | $0.84 | $0.84 | 291,800 | — | — |
| 2024-10-17 | $0.84 | $0.84 | 334,200 | — | — |
| 2024-10-16 | $0.81 | $0.81 | 384,600 | — | — |
| 2024-10-15 | $0.79 | $0.79 | 213,400 | — | — |
| 2024-10-14 | $0.78 | $0.78 | 111,800 | — | — |
| 2024-10-11 | $0.78 | $0.78 | 115,000 | — | — |
| 2024-10-10 | $0.78 | $0.78 | 181,000 | — | — |
| 2024-10-09 | $0.81 | $0.81 | 117,300 | — | — |
| 2024-10-08 | $0.80 | $0.80 | 365,900 | — | — |
| 2024-10-07 | $0.83 | $0.83 | 176,000 | — | — |
| 2024-10-04 | $0.81 | $0.81 | 58,100 | — | — |
| 2024-10-03 | $0.83 | $0.83 | 279,500 | — | — |
| 2024-10-02 | $0.85 | $0.85 | 283,200 | — | — |
| 2024-10-01 | $0.82 | $0.82 | 139,000 | — | — |
| 2024-09-30 | $0.82 | $0.82 | 178,500 | — | — |
| 2024-09-27 | $0.78 | $0.78 | 80,500 | — | — |
| 2024-09-26 | $0.79 | $0.79 | 105,500 | — | — |
| 2024-09-25 | $0.76 | $0.76 | 120,700 | — | — |
| 2024-09-24 | $0.77 | $0.77 | 180,300 | — | — |
| 2024-09-23 | $0.78 | $0.78 | 254,700 | — | — |
| 2024-09-20 | $0.83 | $0.83 | 178,900 | — | — |
| 2024-09-19 | $0.82 | $0.82 | 223,000 | — | — |
| 2024-09-18 | $0.83 | $0.83 | 163,700 | — | — |
| 2024-09-17 | $0.86 | $0.86 | 143,700 | — | — |
| 2024-09-16 | $0.86 | $0.86 | 216,200 | — | — |
| 2024-09-13 | $0.85 | $0.85 | 450,700 | — | — |
| 2024-09-12 | $0.84 | $0.84 | 99,900 | — | — |
| 2024-09-11 | $0.83 | $0.83 | 309,200 | — | — |
| 2024-09-10 | $0.80 | $0.80 | 144,500 | — | — |
| 2024-09-09 | $0.81 | $0.81 | 59,900 | — | — |
| 2024-09-06 | $0.81 | $0.81 | 75,800 | — | — |
| 2024-09-05 | $0.78 | $0.78 | 117,200 | — | — |
| 2024-09-04 | $0.80 | $0.80 | 43,100 | — | — |
| 2024-09-03 | $0.81 | $0.81 | 120,200 | — | — |
| 2024-08-30 | $0.80 | $0.80 | 61,500 | — | — |
| 2024-08-29 | $0.80 | $0.80 | 270,100 | — | — |
| 2024-08-28 | $0.78 | $0.78 | 257,400 | — | — |
| 2024-08-27 | $0.80 | $0.80 | 96,200 | — | — |
| 2024-08-26 | $0.83 | $0.83 | 212,100 | — | — |
| 2024-08-23 | $0.82 | $0.82 | 288,200 | — | — |
| 2024-08-22 | $0.85 | $0.85 | 134,700 | — | — |
| 2024-08-21 | $0.87 | $0.87 | 186,200 | — | — |
| 2024-08-20 | $0.84 | $0.84 | 1,465,700 | — | — |
| 2024-08-19 | $0.86 | $0.86 | 272,400 | — | — |
| 2024-08-16 | $0.84 | $0.84 | 69,600 | — | — |
| 2024-08-15 | $0.84 | $0.84 | 56,100 | — | — |
| 2024-08-14 | $0.83 | $0.83 | 65,100 | — | — |
| 2024-08-13 | $0.86 | $0.86 | 207,200 | — | — |
| 2024-08-12 | $0.84 | $0.84 | 144,900 | — | — |
| 2024-08-09 | $0.79 | $0.79 | 104,200 | — | — |
| 2024-08-08 | $0.78 | $0.78 | 54,700 | — | — |
| 2024-08-07 | $0.78 | $0.78 | 75,000 | — | — |
| 2024-08-06 | $0.78 | $0.78 | 135,900 | — | — |
| 2024-08-05 | $0.75 | $0.75 | 165,400 | — | — |
| 2024-08-02 | $0.75 | $0.75 | 63,900 | — | — |
| 2024-08-01 | $0.80 | $0.80 | 27,500 | — | — |
| 2024-07-31 | $0.80 | $0.80 | 67,500 | — | — |
| 2024-07-30 | $0.79 | $0.79 | 121,400 | — | — |
| 2024-07-29 | $0.83 | $0.83 | 505,500 | — | — |
| 2024-07-26 | $0.86 | $0.86 | 212,500 | — | — |
| 2024-07-25 | $0.85 | $0.85 | 62,100 | — | — |
| 2024-07-24 | $0.85 | $0.85 | 149,000 | — | — |
| 2024-07-23 | $0.86 | $0.86 | 212,800 | — | — |
| 2024-07-22 | $0.86 | $0.86 | 50,100 | — | — |
| 2024-07-19 | $0.84 | $0.84 | 106,000 | — | — |
| 2024-07-18 | $0.84 | $0.84 | 97,700 | — | — |
| 2024-07-17 | $0.88 | $0.88 | 130,900 | — | — |
| 2024-07-16 | $0.88 | $0.87 | 96,100 | — | — |
| 2024-07-15 | $0.88 | $0.88 | 173,500 | — | — |
| 2024-07-12 | $0.87 | $0.87 | 90,800 | — | — |
| 2024-07-11 | $0.86 | $0.86 | 94,800 | — | — |
| 2024-07-10 | $0.84 | $0.84 | 81,900 | — | — |
| 2024-07-09 | $0.84 | $0.84 | 54,300 | — | — |
| 2024-07-08 | $0.82 | $0.82 | 169,300 | — | — |
| 2024-07-05 | $0.79 | $0.79 | 76,200 | — | — |
| 2024-07-03 | $0.75 | $0.75 | 79,100 | — | — |
| 2024-07-02 | $0.78 | $0.78 | 310,100 | — | — |
| 2024-07-01 | $0.79 | $0.79 | 144,000 | — | — |
| 2024-06-28 | $0.82 | $0.82 | 68,400 | — | — |
| 2024-06-27 | $0.87 | $0.87 | 165,400 | — | — |
| 2024-06-26 | $0.84 | $0.84 | 351,600 | — | — |
| 2024-06-25 | $0.83 | $0.83 | 239,800 | — | — |
| 2024-06-24 | $0.80 | $0.80 | 377,800 | — | — |
| 2024-06-21 | $0.69 | $0.69 | 472,400 | — | — |
| 2024-06-20 | $0.69 | $0.69 | 123,000 | — | — |
| 2024-06-18 | $0.72 | $0.72 | 90,300 | — | — |
| 2024-06-17 | $0.71 | $0.71 | 49,300 | — | — |
| 2024-06-14 | $0.75 | $0.75 | 64,700 | — | — |
| 2024-06-13 | $0.74 | $0.74 | 58,500 | — | — |
| 2024-06-12 | $0.75 | $0.75 | 222,400 | — | — |
| 2024-06-11 | $0.73 | $0.73 | 94,200 | — | — |
| 2024-06-10 | $0.75 | $0.75 | 180,700 | — | — |
| 2024-06-07 | $0.77 | $0.77 | 145,800 | — | — |
| 2024-06-06 | $0.80 | $0.80 | 292,400 | — | — |
| 2024-06-05 | $0.81 | $0.81 | 192,900 | — | — |
| 2024-06-04 | $0.88 | $0.87 | 93,800 | — | — |
| 2024-06-03 | $0.89 | $0.89 | 79,700 | — | — |
| 2024-05-31 | $0.89 | $0.89 | 65,500 | — | — |
| 2024-05-30 | $0.91 | $0.91 | 81,000 | — | — |
| 2024-05-29 | $0.90 | $0.90 | 39,400 | — | — |
| 2024-05-28 | $0.90 | $0.90 | 101,600 | — | — |
| 2024-05-24 | $0.92 | $0.92 | 123,300 | — | — |
| 2024-05-23 | $0.93 | $0.93 | 130,200 | — | — |
| 2024-05-22 | $0.92 | $0.92 | 37,200 | — | — |
| 2024-05-21 | $0.91 | $0.91 | 279,100 | — | — |
| 2024-05-20 | $0.93 | $0.93 | 158,400 | — | — |
| 2024-05-17 | $0.91 | $0.90 | 85,700 | — | — |
| 2024-05-16 | $0.89 | $0.89 | 90,600 | — | — |
| 2024-05-15 | $0.90 | $0.90 | 147,500 | — | — |
| 2024-05-14 | $0.93 | $0.93 | 221,100 | — | — |
| 2024-05-13 | $0.95 | $0.95 | 126,000 | — | — |
| 2024-05-10 | $0.94 | $0.94 | 247,600 | — | — |
| 2024-05-09 | $0.93 | $0.93 | 302,700 | — | — |
| 2024-05-08 | $0.95 | $0.95 | 289,600 | — | — |
| 2024-05-07 | $1.03 | $1.03 | 418,300 | — | — |
| 2024-05-06 | $1.04 | $1.04 | 517,600 | — | — |
| 2024-05-03 | $0.93 | $0.93 | 283,000 | — | — |
| 2024-05-02 | $0.95 | $0.95 | 540,900 | — | — |
| 2024-05-01 | $0.88 | $0.88 | 110,200 | — | — |
| 2024-04-30 | $0.90 | $0.90 | 666,700 | — | — |
| 2024-04-29 | $0.75 | $0.75 | 276,700 | — | — |
| 2024-04-26 | $0.68 | $0.68 | 123,800 | — | — |
| 2024-04-25 | $0.67 | $0.67 | 236,000 | — | — |
| 2024-04-24 | $0.68 | $0.68 | 236,100 | — | — |
| 2024-04-23 | $0.72 | $0.72 | 269,600 | — | — |
| 2024-04-22 | $0.75 | $0.75 | 173,800 | — | — |
| 2024-04-19 | $0.80 | $0.80 | 118,300 | — | — |
| 2024-04-18 | $0.80 | $0.80 | 70,000 | — | — |
| 2024-04-17 | $0.80 | $0.80 | 37,600 | — | — |
| 2024-04-16 | $0.82 | $0.82 | 81,000 | — | — |
| 2024-04-15 | $0.81 | $0.81 | 363,100 | — | — |
| 2024-04-12 | $0.81 | $0.81 | 358,200 | — | — |
| 2024-04-11 | $0.86 | $0.86 | 302,500 | — | — |
| 2024-04-10 | $0.92 | $0.92 | 51,200 | — | — |
| 2024-04-09 | $0.92 | $0.92 | 71,400 | — | — |
| 2024-04-08 | $0.91 | $0.90 | 181,700 | — | — |
| 2024-04-05 | $0.93 | $0.93 | 67,200 | — | — |
| 2024-04-04 | $0.93 | $0.93 | 158,400 | — | — |
| 2024-04-03 | $0.92 | $0.92 | 240,700 | — | — |
| 2024-04-02 | $0.89 | $0.89 | 193,100 | — | — |
| 2024-04-01 | $0.90 | $0.90 | 389,700 | — | — |
| 2024-03-28 | $0.81 | $0.81 | 1,015,800 | — | — |
| 2024-03-27 | $0.99 | $0.99 | 493,100 | — | — |
| 2024-03-26 | $0.99 | $0.99 | 411,400 | — | — |
| 2024-03-25 | $1.06 | $1.06 | 173,900 | — | — |
| 2024-03-22 | $1.09 | $1.09 | 295,600 | — | — |
| 2024-03-21 | $1.11 | $1.11 | 242,500 | — | — |
| 2024-03-20 | $1.11 | $1.11 | 444,700 | — | — |
| 2024-03-19 | $1.08 | $1.08 | 222,200 | — | — |
| 2024-03-18 | $1.10 | $1.10 | 157,500 | — | — |
| 2024-03-15 | $1.11 | $1.11 | 352,600 | — | — |
| 2024-03-14 | $1.12 | $1.12 | 160,100 | — | — |
| 2024-03-13 | $1.22 | $1.22 | 80,400 | — | — |
| 2024-03-12 | $1.26 | $1.26 | 34,200 | — | — |
| 2024-03-11 | $1.26 | $1.26 | 82,200 | — | — |
| 2024-03-08 | $1.29 | $1.29 | 150,000 | — | — |
| 2024-03-07 | $1.27 | $1.27 | 54,300 | — | — |
| 2024-03-06 | $1.26 | $1.26 | 85,500 | — | — |
| 2024-03-05 | $1.21 | $1.21 | 147,600 | — | — |
| 2024-03-04 | $1.22 | $1.22 | 106,100 | — | — |
| 2024-03-01 | $1.24 | $1.24 | 98,700 | — | — |
| 2024-02-29 | $1.23 | $1.23 | 172,400 | — | — |
| 2024-02-28 | $1.28 | $1.28 | 113,800 | — | — |
| 2024-02-27 | $1.27 | $1.27 | 183,200 | — | — |
| 2024-02-26 | $1.26 | $1.26 | 207,800 | — | — |
| 2024-02-23 | $1.24 | $1.24 | 60,300 | — | — |
| 2024-02-22 | $1.25 | $1.25 | 135,900 | — | — |
| 2024-02-21 | $1.29 | $1.29 | 180,400 | — | — |
| 2024-02-20 | $1.30 | $1.30 | 185,200 | — | — |
| 2024-02-16 | $1.36 | $1.36 | 234,500 | — | — |
| 2024-02-15 | $1.37 | $1.37 | 282,300 | — | — |
| 2024-02-14 | $1.34 | $1.34 | 24,100 | — | — |
| 2024-02-13 | $1.25 | $1.25 | 35,200 | — | — |
| 2024-02-12 | $1.25 | $1.25 | 53,000 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 54,100 | — | — |
| 2024-02-08 | $1.27 | $1.27 | 87,800 | — | — |
| 2024-02-07 | $1.32 | $1.32 | 39,800 | — | — |
| 2024-02-06 | $1.31 | $1.31 | 104,100 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 20,100 | — | — |
| 2024-02-02 | $1.44 | $1.44 | 34,700 | — | — |
| 2024-02-01 | $1.44 | $1.44 | 24,700 | — | — |
| 2024-01-31 | $1.41 | $1.41 | 32,800 | — | — |
| 2024-01-30 | $1.40 | $1.40 | 81,000 | — | — |
| 2024-01-29 | $1.45 | $1.45 | 58,300 | — | — |
| 2024-01-26 | $1.43 | $1.43 | 30,600 | — | — |
| 2024-01-25 | $1.43 | $1.43 | 42,600 | — | — |
| 2024-01-24 | $1.43 | $1.43 | 32,900 | — | — |
| 2024-01-23 | $1.43 | $1.43 | 33,700 | — | — |
| 2024-01-22 | $1.43 | $1.43 | 38,100 | — | — |
| 2024-01-19 | $1.45 | $1.45 | 102,600 | — | — |
| 2024-01-18 | $1.44 | $1.44 | 21,600 | — | — |
| 2024-01-17 | $1.45 | $1.45 | 9,400 | — | — |
| 2024-01-16 | $1.46 | $1.46 | 67,600 | — | — |
| 2024-01-12 | $1.52 | $1.52 | 52,000 | — | — |
| 2024-01-11 | $1.41 | $1.41 | 50,700 | — | — |
| 2024-01-10 | $1.45 | $1.45 | 14,400 | — | — |
| 2024-01-09 | $1.48 | $1.48 | 102,600 | — | — |
| 2024-01-08 | $1.47 | $1.47 | 58,700 | — | — |
| 2024-01-05 | $1.40 | $1.40 | 26,100 | — | — |
| 2024-01-04 | $1.44 | $1.44 | 42,800 | — | — |
| 2024-01-03 | $1.37 | $1.37 | 24,100 | — | — |
| 2024-01-02 | $1.39 | $1.39 | 27,900 | — | — |