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
- 2014-12-03 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 | $0.81 | $0.81 | 2,915,100 | — | — |
| 2024-12-30 | $0.81 | $0.81 | 4,432,400 | — | — |
| 2024-12-27 | $0.85 | $0.85 | 4,463,200 | — | — |
| 2024-12-26 | $0.81 | $0.81 | 6,040,900 | — | — |
| 2024-12-24 | $0.72 | $0.72 | 4,211,600 | — | — |
| 2024-12-23 | $0.74 | $0.74 | 8,048,000 | — | — |
| 2024-12-20 | $0.77 | $0.77 | 21,582,700 | — | — |
| 2024-12-19 | $0.77 | $0.77 | 7,204,300 | — | — |
| 2024-12-18 | $0.76 | $0.76 | 9,152,200 | — | — |
| 2024-12-17 | $0.83 | $0.83 | 3,116,800 | — | — |
| 2024-12-16 | $0.85 | $0.85 | 5,337,600 | — | — |
| 2024-12-13 | $0.86 | $0.86 | 5,247,700 | — | — |
| 2024-12-12 | $0.85 | $0.85 | 3,605,300 | — | — |
| 2024-12-11 | $0.87 | $0.87 | 3,191,200 | — | — |
| 2024-12-10 | $0.88 | $0.88 | 4,497,700 | — | — |
| 2024-12-09 | $0.89 | $0.89 | 4,344,200 | — | — |
| 2024-12-06 | $0.87 | $0.87 | 3,102,200 | — | — |
| 2024-12-05 | $0.87 | $0.87 | 4,037,400 | — | — |
| 2024-12-04 | $0.88 | $0.88 | 4,103,000 | — | — |
| 2024-12-03 | $0.91 | $0.90 | 3,692,400 | — | — |
| 2024-12-02 | $0.94 | $0.94 | 3,272,700 | — | — |
| 2024-11-29 | $0.98 | $0.98 | 2,270,000 | — | — |
| 2024-11-27 | $0.97 | $0.97 | 4,411,900 | — | — |
| 2024-11-26 | $0.91 | $0.91 | 2,374,700 | — | — |
| 2024-11-25 | $0.92 | $0.92 | 4,768,000 | — | — |
| 2024-11-22 | $0.91 | $0.91 | 2,462,400 | — | — |
| 2024-11-21 | $0.90 | $0.90 | 2,977,500 | — | — |
| 2024-11-20 | $0.92 | $0.92 | 4,374,800 | — | — |
| 2024-11-19 | $0.87 | $0.87 | 5,868,200 | — | — |
| 2024-11-18 | $0.91 | $0.91 | 4,205,600 | — | — |
| 2024-11-15 | $0.94 | $0.94 | 5,195,400 | — | — |
| 2024-11-14 | $1.00 | $1.00 | 4,859,500 | — | — |
| 2024-11-13 | $0.96 | $0.96 | 3,593,600 | — | — |
| 2024-11-12 | $1.02 | $1.02 | 3,853,700 | — | — |
| 2024-11-11 | $1.07 | $1.07 | 4,768,800 | — | — |
| 2024-11-08 | $0.99 | $0.99 | 8,947,700 | — | — |
| 2024-11-07 | $1.08 | $1.08 | 5,383,200 | — | — |
| 2024-11-06 | $0.99 | $0.99 | 4,447,700 | — | — |
| 2024-11-05 | $0.95 | $0.95 | 1,719,700 | — | — |
| 2024-11-04 | $0.96 | $0.96 | 2,820,800 | — | — |
| 2024-11-01 | $0.95 | $0.95 | 2,400,200 | — | — |
| 2024-10-31 | $0.91 | $0.91 | 3,460,800 | — | — |
| 2024-10-30 | $0.97 | $0.97 | 3,722,600 | — | — |
| 2024-10-29 | $0.96 | $0.96 | 4,655,200 | — | — |
| 2024-10-28 | $1.01 | $1.01 | 5,356,600 | — | — |
| 2024-10-25 | $0.93 | $0.93 | 4,178,900 | — | — |
| 2024-10-24 | $0.89 | $0.89 | 2,521,400 | — | — |
| 2024-10-23 | $0.91 | $0.91 | 2,028,000 | — | — |
| 2024-10-22 | $0.93 | $0.93 | 3,631,300 | — | — |
| 2024-10-21 | $0.94 | $0.94 | 1,724,300 | — | — |
| 2024-10-18 | $0.94 | $0.94 | 2,263,300 | — | — |
| 2024-10-17 | $0.93 | $0.93 | 1,615,300 | — | — |
| 2024-10-16 | $0.94 | $0.94 | 2,902,000 | — | — |
| 2024-10-15 | $0.95 | $0.95 | 5,142,600 | — | — |
| 2024-10-14 | $0.95 | $0.95 | 3,017,800 | — | — |
| 2024-10-11 | $0.99 | $0.99 | 2,194,300 | — | — |
| 2024-10-10 | $0.95 | $0.95 | 1,800,300 | — | — |
| 2024-10-09 | $0.95 | $0.95 | 2,418,500 | — | — |
| 2024-10-08 | $0.96 | $0.96 | 1,932,000 | — | — |
| 2024-10-07 | $0.99 | $0.99 | 2,117,100 | — | — |
| 2024-10-04 | $1.01 | $1.01 | 3,201,100 | — | — |
| 2024-10-03 | $0.95 | $0.95 | 2,770,400 | — | — |
| 2024-10-02 | $0.97 | $0.97 | 3,569,000 | — | — |
| 2024-10-01 | $0.95 | $0.95 | 3,702,400 | — | — |
| 2024-09-30 | $0.99 | $0.99 | 4,039,600 | — | — |
| 2024-09-27 | $1.02 | $1.02 | 2,618,600 | — | — |
| 2024-09-26 | $0.99 | $0.99 | 4,122,400 | — | — |
| 2024-09-25 | $1.03 | $1.03 | 3,046,900 | — | — |
| 2024-09-24 | $0.98 | $0.98 | 9,479,200 | — | — |
| 2024-09-23 | $1.04 | $1.04 | 4,388,800 | — | — |
| 2024-09-20 | $1.11 | $1.11 | 6,182,800 | — | — |
| 2024-09-19 | $1.14 | $1.14 | 3,019,500 | — | — |
| 2024-09-18 | $1.12 | $1.12 | 3,512,800 | — | — |
| 2024-09-17 | $1.12 | $1.12 | 5,320,800 | — | — |
| 2024-09-16 | $1.17 | $1.17 | 3,393,800 | — | — |
| 2024-09-13 | $1.21 | $1.21 | 3,564,500 | — | — |
| 2024-09-12 | $1.20 | $1.20 | 2,097,500 | — | — |
| 2024-09-11 | $1.23 | $1.23 | 2,342,200 | — | — |
| 2024-09-10 | $1.24 | $1.24 | 2,362,900 | — | — |
| 2024-09-09 | $1.25 | $1.25 | 4,091,500 | — | — |
| 2024-09-06 | $1.14 | $1.14 | 3,594,600 | — | — |
| 2024-09-05 | $1.18 | $1.18 | 3,970,800 | — | — |
| 2024-09-04 | $1.16 | $1.16 | 2,546,900 | — | — |
| 2024-09-03 | $1.21 | $1.21 | 5,364,400 | — | — |
| 2024-08-30 | $1.30 | $1.30 | 2,499,500 | — | — |
| 2024-08-29 | $1.27 | $1.27 | 2,585,000 | — | — |
| 2024-08-28 | $1.29 | $1.29 | 4,108,500 | — | — |
| 2024-08-27 | $1.33 | $1.33 | 3,017,300 | — | — |
| 2024-08-26 | $1.36 | $1.36 | 4,798,500 | — | — |
| 2024-08-23 | $1.30 | $1.30 | 2,868,700 | — | — |
| 2024-08-22 | $1.23 | $1.23 | 2,337,200 | — | — |
| 2024-08-21 | $1.29 | $1.29 | 3,412,900 | — | — |
| 2024-08-20 | $1.21 | $1.21 | 6,741,200 | — | — |
| 2024-08-19 | $1.29 | $1.29 | 2,988,900 | — | — |
| 2024-08-16 | $1.24 | $1.24 | 3,960,100 | — | — |
| 2024-08-15 | $1.31 | $1.31 | 3,269,500 | — | — |
| 2024-08-14 | $1.28 | $1.28 | 2,235,300 | — | — |
| 2024-08-13 | $1.32 | $1.32 | 3,112,300 | — | — |
| 2024-08-12 | $1.30 | $1.30 | 4,296,100 | — | — |
| 2024-08-09 | $1.25 | $1.25 | 3,178,400 | — | — |
| 2024-08-08 | $1.28 | $1.28 | 4,634,300 | — | — |
| 2024-08-07 | $1.18 | $1.18 | 5,848,100 | — | — |
| 2024-08-06 | $1.30 | $1.30 | 4,887,400 | — | — |
| 2024-08-05 | $1.22 | $1.22 | 7,924,700 | — | — |
| 2024-08-02 | $1.23 | $1.23 | 5,810,100 | — | — |
| 2024-08-01 | $1.30 | $1.30 | 23,740,400 | — | — |
| 2024-07-31 | $1.41 | $1.41 | 5,608,900 | — | — |
| 2024-07-30 | $1.47 | $1.47 | 5,988,000 | — | — |
| 2024-07-29 | $1.48 | $1.48 | 4,206,400 | — | — |
| 2024-07-26 | $1.64 | $1.64 | 2,392,700 | — | — |
| 2024-07-25 | $1.63 | $1.63 | 2,338,700 | — | — |
| 2024-07-24 | $1.60 | $1.60 | 2,491,000 | — | — |
| 2024-07-23 | $1.70 | $1.70 | 3,173,300 | — | — |
| 2024-07-22 | $1.64 | $1.64 | 3,116,600 | — | — |
| 2024-07-19 | $1.66 | $1.66 | 3,455,200 | — | — |
| 2024-07-18 | $1.64 | $1.64 | 6,261,500 | — | — |
| 2024-07-17 | $1.83 | $1.83 | 5,915,100 | — | — |
| 2024-07-16 | $1.95 | $1.95 | 4,708,800 | — | — |
| 2024-07-15 | $1.91 | $1.91 | 5,046,200 | — | — |
| 2024-07-12 | $1.88 | $1.88 | 5,398,300 | — | — |
| 2024-07-11 | $1.84 | $1.84 | 5,556,900 | — | — |
| 2024-07-10 | $1.81 | $1.81 | 4,287,700 | — | — |
| 2024-07-09 | $1.81 | $1.80 | 5,538,500 | — | — |
| 2024-07-08 | $1.75 | $1.75 | 6,142,300 | — | — |
| 2024-07-05 | $1.71 | $1.71 | 5,255,400 | — | — |
| 2024-07-03 | $1.64 | $1.64 | 2,679,800 | — | — |
| 2024-07-02 | $1.61 | $1.61 | 5,895,700 | — | — |
| 2024-07-01 | $1.63 | $1.63 | 7,729,400 | — | — |
| 2024-06-28 | $1.55 | $1.55 | 42,033,400 | — | — |
| 2024-06-27 | $1.43 | $1.43 | 7,678,400 | — | — |
| 2024-06-26 | $1.28 | $1.28 | 5,668,900 | — | — |
| 2024-06-25 | $1.18 | $1.18 | 4,238,800 | — | — |
| 2024-06-24 | $1.26 | $1.26 | 6,228,600 | — | — |
| 2024-06-21 | $1.33 | $1.33 | 16,535,600 | — | — |
| 2024-06-20 | $1.29 | $1.29 | 5,249,900 | — | — |
| 2024-06-18 | $1.38 | $1.38 | 3,851,100 | — | — |
| 2024-06-17 | $1.34 | $1.34 | 5,777,500 | — | — |
| 2024-06-14 | $1.42 | $1.42 | 4,692,100 | — | — |
| 2024-06-13 | $1.52 | $1.52 | 2,801,000 | — | — |
| 2024-06-12 | $1.54 | $1.54 | 3,615,600 | — | — |
| 2024-06-11 | $1.53 | $1.53 | 3,302,000 | — | — |
| 2024-06-10 | $1.55 | $1.55 | 4,018,100 | — | — |
| 2024-06-07 | $1.60 | $1.60 | 5,126,500 | — | — |
| 2024-06-06 | $1.73 | $1.73 | 3,320,700 | — | — |
| 2024-06-05 | $1.81 | $1.81 | 3,106,900 | — | — |
| 2024-06-04 | $1.79 | $1.79 | 4,288,200 | — | — |
| 2024-06-03 | $1.70 | $1.70 | 3,801,100 | — | — |
| 2024-05-31 | $1.73 | $1.73 | 4,362,000 | — | — |
| 2024-05-30 | $1.59 | $1.59 | 4,630,500 | — | — |
| 2024-05-29 | $1.63 | $1.63 | 4,496,000 | — | — |
| 2024-05-28 | $1.71 | $1.71 | 5,474,800 | — | — |
| 2024-05-24 | $1.75 | $1.75 | 3,667,200 | — | — |
| 2024-05-23 | $1.78 | $1.78 | 4,804,200 | — | — |
| 2024-05-22 | $1.72 | $1.72 | 6,531,500 | — | — |
| 2024-05-21 | $1.85 | $1.85 | 6,686,100 | — | — |
| 2024-05-20 | $1.92 | $1.92 | 3,552,800 | — | — |
| 2024-05-17 | $1.91 | $1.91 | 6,471,300 | — | — |
| 2024-05-16 | $1.98 | $1.98 | 9,475,700 | — | — |
| 2024-05-15 | $1.96 | $1.96 | 15,613,600 | — | — |
| 2024-05-14 | $1.70 | $1.70 | 8,835,100 | — | — |
| 2024-05-13 | $1.81 | $1.81 | 10,186,500 | — | — |
| 2024-05-10 | $1.59 | $1.59 | 4,735,700 | — | — |
| 2024-05-09 | $1.67 | $1.67 | 5,386,100 | — | — |
| 2024-05-08 | $1.72 | $1.72 | 10,308,200 | — | — |
| 2024-05-07 | $1.57 | $1.57 | 6,477,800 | — | — |
| 2024-05-06 | $1.63 | $1.63 | 13,437,000 | — | — |
| 2024-05-03 | $1.33 | $1.33 | 4,822,200 | — | — |
| 2024-05-02 | $1.32 | $1.32 | 5,058,800 | — | — |
| 2024-05-01 | $1.39 | $1.39 | 5,070,500 | — | — |
| 2024-04-30 | $1.32 | $1.32 | 4,768,300 | — | — |
| 2024-04-29 | $1.39 | $1.39 | 7,642,700 | — | — |
| 2024-04-26 | $1.28 | $1.28 | 5,390,900 | — | — |
| 2024-04-25 | $1.18 | $1.18 | 6,861,500 | — | — |
| 2024-04-24 | $1.18 | $1.18 | 7,358,000 | — | — |
| 2024-04-23 | $1.25 | $1.25 | 6,900,700 | — | — |
| 2024-04-22 | $1.24 | $1.24 | 7,685,000 | — | — |
| 2024-04-19 | $1.32 | $1.32 | 6,646,600 | — | — |
| 2024-04-18 | $1.32 | $1.32 | 8,069,800 | — | — |
| 2024-04-17 | $1.44 | $1.44 | 7,220,800 | — | — |
| 2024-04-16 | $1.59 | $1.59 | 2,985,100 | — | — |
| 2024-04-15 | $1.59 | $1.59 | 6,894,800 | — | — |
| 2024-04-12 | $1.71 | $1.71 | 8,058,300 | — | — |
| 2024-04-11 | $1.69 | $1.69 | 6,795,800 | — | — |
| 2024-04-10 | $1.80 | $1.80 | 5,751,900 | — | — |
| 2024-04-09 | $1.71 | $1.71 | 10,171,400 | — | — |
| 2024-04-08 | $1.88 | $1.88 | 19,662,600 | — | — |
| 2024-04-05 | $1.83 | $1.83 | 20,801,100 | — | — |
| 2024-04-04 | $1.51 | $1.51 | 8,234,700 | — | — |
| 2024-04-03 | $1.51 | $1.51 | 10,015,000 | — | — |
| 2024-04-02 | $1.38 | $1.38 | 9,604,700 | — | — |
| 2024-04-01 | $1.54 | $1.54 | 9,286,200 | — | — |
| 2024-03-28 | $1.64 | $1.64 | 9,169,100 | — | — |
| 2024-03-27 | $1.78 | $1.78 | 10,594,800 | — | — |
| 2024-03-26 | $1.73 | $1.73 | 27,657,700 | — | — |
| 2024-03-25 | $1.83 | $1.83 | 44,074,800 | — | — |
| 2024-03-22 | $1.64 | $1.64 | 32,005,100 | — | — |
| 2024-03-21 | $1.34 | $1.34 | 29,765,600 | — | — |
| 2024-03-20 | $1.24 | $1.24 | 8,719,800 | — | — |
| 2024-03-19 | $1.10 | $1.10 | 3,377,300 | — | — |
| 2024-03-18 | $1.03 | $1.03 | 10,727,100 | — | — |
| 2024-03-15 | $1.08 | $1.08 | 3,617,900 | — | — |
| 2024-03-14 | $1.02 | $1.02 | 3,194,100 | — | — |
| 2024-03-13 | $1.04 | $1.04 | 5,556,500 | — | — |
| 2024-03-12 | $0.98 | $0.98 | 3,399,200 | — | — |
| 2024-03-11 | $0.94 | $0.94 | 3,690,700 | — | — |
| 2024-03-08 | $0.99 | $0.99 | 6,580,500 | — | — |
| 2024-03-07 | $1.01 | $1.01 | 7,808,200 | — | — |
| 2024-03-06 | $0.87 | $0.87 | 2,090,300 | — | — |
| 2024-03-05 | $0.86 | $0.86 | 4,567,900 | — | — |
| 2024-03-04 | $0.88 | $0.88 | 5,265,200 | — | — |
| 2024-03-01 | $0.96 | $0.96 | 3,570,100 | — | — |
| 2024-02-29 | $0.94 | $0.94 | 4,753,600 | — | — |
| 2024-02-28 | $0.94 | $0.94 | 6,187,300 | — | — |
| 2024-02-27 | $0.99 | $0.99 | 9,854,700 | — | — |
| 2024-02-26 | $0.90 | $0.90 | 13,486,300 | — | — |
| 2024-02-23 | $0.80 | $0.80 | 16,819,300 | — | — |
| 2024-02-22 | $1.00 | $1.00 | 15,040,000 | — | — |
| 2024-02-21 | $1.06 | $1.06 | 26,759,800 | — | — |
| 2024-02-20 | $1.04 | $1.04 | 41,161,900 | — | — |
| 2024-02-16 | $0.95 | $0.95 | 20,049,500 | — | — |
| 2024-02-15 | $0.75 | $0.75 | 7,734,600 | — | — |
| 2024-02-14 | $0.67 | $0.67 | 5,102,200 | — | — |
| 2024-02-13 | $0.61 | $0.61 | 2,205,300 | — | — |
| 2024-02-12 | $0.63 | $0.63 | 6,490,800 | — | — |
| 2024-02-09 | $0.54 | $0.54 | 1,150,400 | — | — |
| 2024-02-08 | $0.52 | $0.52 | 1,484,200 | — | — |
| 2024-02-07 | $0.53 | $0.53 | 1,418,700 | — | — |
| 2024-02-06 | $0.52 | $0.52 | 1,319,300 | — | — |
| 2024-02-05 | $0.50 | $0.50 | 1,314,900 | — | — |
| 2024-02-02 | $0.53 | $0.53 | 1,178,600 | — | — |
| 2024-02-01 | $0.53 | $0.53 | 1,136,400 | — | — |
| 2024-01-31 | $0.54 | $0.54 | 1,400,000 | — | — |
| 2024-01-30 | $0.55 | $0.55 | 1,161,400 | — | — |
| 2024-01-29 | $0.57 | $0.57 | 1,371,500 | — | — |
| 2024-01-26 | $0.54 | $0.54 | 1,333,200 | — | — |
| 2024-01-25 | $0.58 | $0.58 | 1,917,600 | — | — |
| 2024-01-24 | $0.55 | $0.55 | 2,888,300 | — | — |
| 2024-01-23 | $0.53 | $0.53 | 1,343,300 | — | — |
| 2024-01-22 | $0.53 | $0.53 | 1,742,200 | — | — |
| 2024-01-19 | $0.51 | $0.51 | 1,727,100 | — | — |
| 2024-01-18 | $0.52 | $0.52 | 1,672,700 | — | — |
| 2024-01-17 | $0.52 | $0.52 | 1,806,700 | — | — |
| 2024-01-16 | $0.56 | $0.56 | 2,638,600 | — | — |
| 2024-01-12 | $0.60 | $0.60 | 1,880,200 | — | — |
| 2024-01-11 | $0.62 | $0.62 | 2,567,700 | — | — |
| 2024-01-10 | $0.59 | $0.59 | 3,345,100 | — | — |
| 2024-01-09 | $0.65 | $0.65 | 2,286,700 | — | — |
| 2024-01-08 | $0.65 | $0.65 | 2,553,200 | — | — |
| 2024-01-05 | $0.67 | $0.67 | 2,742,100 | — | — |
| 2024-01-04 | $0.65 | $0.65 | 3,161,100 | — | — |
| 2024-01-03 | $0.65 | $0.65 | 13,525,300 | — | — |
| 2024-01-02 | $0.66 | $0.66 | 14,244,200 | — | — |