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
- 2001-10-05 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 | $0.91 | $0.91 | 471,800 | — | — |
| 2024-12-30 | $0.93 | $0.93 | 579,800 | — | — |
| 2024-12-27 | $0.99 | $0.99 | 655,700 | — | — |
| 2024-12-26 | $1.00 | $1.00 | 1,139,000 | — | — |
| 2024-12-24 | $0.97 | $0.97 | 1,483,800 | — | — |
| 2024-12-23 | $0.91 | $0.91 | 1,611,300 | — | — |
| 2024-12-20 | $0.83 | $0.83 | 547,900 | — | — |
| 2024-12-19 | $0.89 | $0.89 | 1,199,800 | — | — |
| 2024-12-18 | $0.74 | $0.74 | 721,300 | — | — |
| 2024-12-17 | $0.77 | $0.77 | 933,000 | — | — |
| 2024-12-16 | $0.83 | $0.83 | 272,800 | — | — |
| 2024-12-13 | $0.81 | $0.81 | 346,300 | — | — |
| 2024-12-12 | $0.84 | $0.84 | 403,600 | — | — |
| 2024-12-11 | $0.85 | $0.85 | 490,900 | — | — |
| 2024-12-10 | $0.86 | $0.86 | 296,900 | — | — |
| 2024-12-09 | $0.88 | $0.88 | 208,600 | — | — |
| 2024-12-06 | $0.88 | $0.88 | 311,200 | — | — |
| 2024-12-05 | $0.87 | $0.87 | 332,400 | — | — |
| 2024-12-04 | $0.88 | $0.88 | 471,800 | — | — |
| 2024-12-03 | $0.88 | $0.88 | 438,600 | — | — |
| 2024-12-02 | $0.91 | $0.91 | 830,300 | — | — |
| 2024-11-29 | $0.93 | $0.93 | 109,400 | — | — |
| 2024-11-27 | $0.93 | $0.93 | 154,500 | — | — |
| 2024-11-26 | $0.95 | $0.95 | 136,200 | — | — |
| 2024-11-25 | $0.94 | $0.94 | 196,900 | — | — |
| 2024-11-22 | $0.95 | $0.95 | 352,000 | — | — |
| 2024-11-21 | $0.98 | $0.98 | 289,600 | — | — |
| 2024-11-20 | $1.00 | $1.00 | 278,200 | — | — |
| 2024-11-19 | $1.06 | $1.06 | 541,900 | — | — |
| 2024-11-18 | $1.00 | $1.00 | 216,500 | — | — |
| 2024-11-15 | $0.98 | $0.98 | 245,100 | — | — |
| 2024-11-14 | $1.01 | $1.01 | 557,100 | — | — |
| 2024-11-13 | $1.03 | $1.03 | 606,600 | — | — |
| 2024-11-12 | $1.12 | $1.12 | 551,100 | — | — |
| 2024-11-11 | $1.08 | $1.08 | 309,300 | — | — |
| 2024-11-08 | $1.07 | $1.07 | 380,700 | — | — |
| 2024-11-07 | $1.07 | $1.07 | 419,100 | — | — |
| 2024-11-06 | $1.12 | $1.12 | 390,800 | — | — |
| 2024-11-05 | $1.18 | $1.18 | 103,200 | — | — |
| 2024-11-04 | $1.14 | $1.14 | 251,900 | — | — |
| 2024-11-01 | $1.18 | $1.18 | 294,700 | — | — |
| 2024-10-31 | $1.15 | $1.15 | 297,300 | — | — |
| 2024-10-30 | $1.19 | $1.19 | 259,200 | — | — |
| 2024-10-29 | $1.19 | $1.19 | 255,300 | — | — |
| 2024-10-28 | $1.22 | $1.22 | 394,500 | — | — |
| 2024-10-25 | $1.22 | $1.22 | 430,500 | — | — |
| 2024-10-24 | $1.25 | $1.25 | 308,700 | — | — |
| 2024-10-23 | $1.22 | $1.22 | 303,100 | — | — |
| 2024-10-22 | $1.27 | $1.27 | 491,800 | — | — |
| 2024-10-21 | $1.26 | $1.26 | 881,500 | — | — |
| 2024-10-18 | $1.35 | $1.35 | 654,200 | — | — |
| 2024-10-17 | $1.28 | $1.28 | 453,900 | — | — |
| 2024-10-16 | $1.25 | $1.25 | 378,700 | — | — |
| 2024-10-15 | $1.24 | $1.24 | 913,600 | — | — |
| 2024-10-14 | $1.15 | $1.15 | 1,168,000 | — | — |
| 2024-10-11 | $1.25 | $1.25 | 536,600 | — | — |
| 2024-10-10 | $1.24 | $1.24 | 780,000 | — | — |
| 2024-10-09 | $1.31 | $1.31 | 732,500 | — | — |
| 2024-10-08 | $1.27 | $1.27 | 2,603,700 | — | — |
| 2024-10-07 | $1.40 | $1.40 | 4,377,000 | — | — |
| 2024-10-04 | $1.10 | $1.10 | 1,811,500 | — | — |
| 2024-10-03 | $0.93 | $0.93 | 336,500 | — | — |
| 2024-10-02 | $0.85 | $0.85 | 267,200 | — | — |
| 2024-10-01 | $0.86 | $0.86 | 274,700 | — | — |
| 2024-09-30 | $0.87 | $0.87 | 281,000 | — | — |
| 2024-09-27 | $0.89 | $0.89 | 203,000 | — | — |
| 2024-09-26 | $0.90 | $0.90 | 139,700 | — | — |
| 2024-09-25 | $0.90 | $0.90 | 159,000 | — | — |
| 2024-09-24 | $0.90 | $0.90 | 440,700 | — | — |
| 2024-09-23 | $0.91 | $0.91 | 226,700 | — | — |
| 2024-09-20 | $0.92 | $0.92 | 250,500 | — | — |
| 2024-09-19 | $0.95 | $0.95 | 229,700 | — | — |
| 2024-09-18 | $0.93 | $0.93 | 155,400 | — | — |
| 2024-09-17 | $0.96 | $0.96 | 353,800 | — | — |
| 2024-09-16 | $0.95 | $0.95 | 80,100 | — | — |
| 2024-09-13 | $0.96 | $0.96 | 144,100 | — | — |
| 2024-09-12 | $0.96 | $0.96 | 96,700 | — | — |
| 2024-09-11 | $0.95 | $0.95 | 153,700 | — | — |
| 2024-09-10 | $0.98 | $0.98 | 191,600 | — | — |
| 2024-09-09 | $0.93 | $0.93 | 139,500 | — | — |
| 2024-09-06 | $0.96 | $0.96 | 151,800 | — | — |
| 2024-09-05 | $0.99 | $0.99 | 110,400 | — | — |
| 2024-09-04 | $1.01 | $1.01 | 162,800 | — | — |
| 2024-09-03 | $0.95 | $0.95 | 89,100 | — | — |
| 2024-08-30 | $0.96 | $0.96 | 171,300 | — | — |
| 2024-08-29 | $0.95 | $0.95 | 92,900 | — | — |
| 2024-08-28 | $0.96 | $0.96 | 109,500 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 120,400 | — | — |
| 2024-08-26 | $0.97 | $0.97 | 124,100 | — | — |
| 2024-08-23 | $0.99 | $0.99 | 239,600 | — | — |
| 2024-08-22 | $0.95 | $0.95 | 54,000 | — | — |
| 2024-08-21 | $0.95 | $0.95 | 148,600 | — | — |
| 2024-08-20 | $0.95 | $0.95 | 146,400 | — | — |
| 2024-08-19 | $0.97 | $0.97 | 153,300 | — | — |
| 2024-08-16 | $0.96 | $0.96 | 263,400 | — | — |
| 2024-08-15 | $0.97 | $0.97 | 121,600 | — | — |
| 2024-08-14 | $0.98 | $0.98 | 386,300 | — | — |
| 2024-08-13 | $0.91 | $0.91 | 646,600 | — | — |
| 2024-08-12 | $0.95 | $0.95 | 303,800 | — | — |
| 2024-08-09 | $0.97 | $0.97 | 109,500 | — | — |
| 2024-08-08 | $0.99 | $0.99 | 150,200 | — | — |
| 2024-08-07 | $1.00 | $1.00 | 148,400 | — | — |
| 2024-08-06 | $1.01 | $1.01 | 150,500 | — | — |
| 2024-08-05 | $0.97 | $0.97 | 567,900 | — | — |
| 2024-08-02 | $1.02 | $1.02 | 418,900 | — | — |
| 2024-08-01 | $1.03 | $1.03 | 154,600 | — | — |
| 2024-07-31 | $1.04 | $1.04 | 157,300 | — | — |
| 2024-07-30 | $1.05 | $1.05 | 83,700 | — | — |
| 2024-07-29 | $1.05 | $1.05 | 150,900 | — | — |
| 2024-07-26 | $1.04 | $1.04 | 94,800 | — | — |
| 2024-07-25 | $1.04 | $1.04 | 74,700 | — | — |
| 2024-07-24 | $1.03 | $1.03 | 87,900 | — | — |
| 2024-07-23 | $1.02 | $1.02 | 102,200 | — | — |
| 2024-07-22 | $1.02 | $1.02 | 157,800 | — | — |
| 2024-07-19 | $1.03 | $1.03 | 80,900 | — | — |
| 2024-07-18 | $1.03 | $1.03 | 159,100 | — | — |
| 2024-07-17 | $1.06 | $1.06 | 174,600 | — | — |
| 2024-07-16 | $1.07 | $1.07 | 123,000 | — | — |
| 2024-07-15 | $1.08 | $1.08 | 202,800 | — | — |
| 2024-07-12 | $1.04 | $1.04 | 204,900 | — | — |
| 2024-07-11 | $1.02 | $1.02 | 112,400 | — | — |
| 2024-07-10 | $1.02 | $1.02 | 100,900 | — | — |
| 2024-07-09 | $1.03 | $1.03 | 100,300 | — | — |
| 2024-07-08 | $1.03 | $1.03 | 126,200 | — | — |
| 2024-07-05 | $1.03 | $1.03 | 129,700 | — | — |
| 2024-07-03 | $1.01 | $1.01 | 98,200 | — | — |
| 2024-07-02 | $0.99 | $0.99 | 181,300 | — | — |
| 2024-07-01 | $1.00 | $1.00 | 155,500 | — | — |
| 2024-06-28 | $0.99 | $0.99 | 315,100 | — | — |
| 2024-06-27 | $1.01 | $1.01 | 167,800 | — | — |
| 2024-06-26 | $1.04 | $1.04 | 188,700 | — | — |
| 2024-06-25 | $1.01 | $1.01 | 58,700 | — | — |
| 2024-06-24 | $1.01 | $1.01 | 87,500 | — | — |
| 2024-06-21 | $1.01 | $1.01 | 109,100 | — | — |
| 2024-06-20 | $1.00 | $1.00 | 268,000 | — | — |
| 2024-06-18 | $1.02 | $1.02 | 344,300 | — | — |
| 2024-06-17 | $1.01 | $1.01 | 234,100 | — | — |
| 2024-06-14 | $1.02 | $1.02 | 325,100 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 99,900 | — | — |
| 2024-06-12 | $1.03 | $1.03 | 311,000 | — | — |
| 2024-06-11 | $1.04 | $1.04 | 276,200 | — | — |
| 2024-06-10 | $1.02 | $1.02 | 193,200 | — | — |
| 2024-06-07 | $1.05 | $1.05 | 155,000 | — | — |
| 2024-06-06 | $1.06 | $1.06 | 154,700 | — | — |
| 2024-06-05 | $1.07 | $1.07 | 138,300 | — | — |
| 2024-06-04 | $1.06 | $1.06 | 108,600 | — | — |
| 2024-06-03 | $1.07 | $1.07 | 238,200 | — | — |
| 2024-05-31 | $1.07 | $1.07 | 94,800 | — | — |
| 2024-05-30 | $1.08 | $1.08 | 82,000 | — | — |
| 2024-05-29 | $1.09 | $1.09 | 175,000 | — | — |
| 2024-05-28 | $1.10 | $1.10 | 184,300 | — | — |
| 2024-05-24 | $1.09 | $1.09 | 250,900 | — | — |
| 2024-05-23 | $1.06 | $1.06 | 202,200 | — | — |
| 2024-05-22 | $1.10 | $1.10 | 140,200 | — | — |
| 2024-05-21 | $1.11 | $1.11 | 171,900 | — | — |
| 2024-05-20 | $1.12 | $1.12 | 275,800 | — | — |
| 2024-05-17 | $1.11 | $1.11 | 286,900 | — | — |
| 2024-05-16 | $1.13 | $1.13 | 267,400 | — | — |
| 2024-05-15 | $1.16 | $1.16 | 339,700 | — | — |
| 2024-05-14 | $1.18 | $1.18 | 208,600 | — | — |
| 2024-05-13 | $1.17 | $1.17 | 159,700 | — | — |
| 2024-05-10 | $1.17 | $1.17 | 328,000 | — | — |
| 2024-05-09 | $1.24 | $1.24 | 717,100 | — | — |
| 2024-05-08 | $1.18 | $1.18 | 92,100 | — | — |
| 2024-05-07 | $1.19 | $1.19 | 135,500 | — | — |
| 2024-05-06 | $1.18 | $1.18 | 102,800 | — | — |
| 2024-05-03 | $1.17 | $1.17 | 98,200 | — | — |
| 2024-05-02 | $1.17 | $1.17 | 158,100 | — | — |
| 2024-05-01 | $1.12 | $1.12 | 227,300 | — | — |
| 2024-04-30 | $1.11 | $1.11 | 94,500 | — | — |
| 2024-04-29 | $1.09 | $1.09 | 123,400 | — | — |
| 2024-04-26 | $1.09 | $1.09 | 219,200 | — | — |
| 2024-04-25 | $1.08 | $1.08 | 302,900 | — | — |
| 2024-04-24 | $1.06 | $1.06 | 61,900 | — | — |
| 2024-04-23 | $1.06 | $1.06 | 60,900 | — | — |
| 2024-04-22 | $1.04 | $1.04 | 110,300 | — | — |
| 2024-04-19 | $1.06 | $1.06 | 116,200 | — | — |
| 2024-04-18 | $1.03 | $1.03 | 160,200 | — | — |
| 2024-04-17 | $1.04 | $1.04 | 178,100 | — | — |
| 2024-04-16 | $1.08 | $1.08 | 260,200 | — | — |
| 2024-04-15 | $1.06 | $1.06 | 331,400 | — | — |
| 2024-04-12 | $1.14 | $1.14 | 226,400 | — | — |
| 2024-04-11 | $1.15 | $1.15 | 260,000 | — | — |
| 2024-04-10 | $1.13 | $1.13 | 426,000 | — | — |
| 2024-04-09 | $1.16 | $1.16 | 142,200 | — | — |
| 2024-04-08 | $1.16 | $1.16 | 259,400 | — | — |
| 2024-04-05 | $1.15 | $1.15 | 832,500 | — | — |
| 2024-04-04 | $1.15 | $1.15 | 851,100 | — | — |
| 2024-04-03 | $1.10 | $1.10 | 235,600 | — | — |
| 2024-04-02 | $1.07 | $1.07 | 124,000 | — | — |
| 2024-04-01 | $1.06 | $1.06 | 134,000 | — | — |
| 2024-03-28 | $1.06 | $1.06 | 294,200 | — | — |
| 2024-03-27 | $1.03 | $1.03 | 132,100 | — | — |
| 2024-03-26 | $1.01 | $1.01 | 105,500 | — | — |
| 2024-03-25 | $1.03 | $1.03 | 182,800 | — | — |
| 2024-03-22 | $1.00 | $1.00 | 125,300 | — | — |
| 2024-03-21 | $1.03 | $1.03 | 106,900 | — | — |
| 2024-03-20 | $1.01 | $1.01 | 90,700 | — | — |
| 2024-03-19 | $1.03 | $1.03 | 133,000 | — | — |
| 2024-03-18 | $1.04 | $1.04 | 327,300 | — | — |
| 2024-03-15 | $0.99 | $0.99 | 399,100 | — | — |
| 2024-03-14 | $1.02 | $1.02 | 229,600 | — | — |
| 2024-03-13 | $1.04 | $1.04 | 165,100 | — | — |
| 2024-03-12 | $1.06 | $1.06 | 148,600 | — | — |
| 2024-03-11 | $1.06 | $1.06 | 186,900 | — | — |
| 2024-03-08 | $1.05 | $1.05 | 426,300 | — | — |
| 2024-03-07 | $1.04 | $1.04 | 418,400 | — | — |
| 2024-03-06 | $1.04 | $1.04 | 259,100 | — | — |
| 2024-03-05 | $1.03 | $1.03 | 427,700 | — | — |
| 2024-03-04 | $0.92 | $0.92 | 1,752,400 | — | — |
| 2024-03-01 | $1.12 | $1.12 | 410,100 | — | — |
| 2024-02-29 | $1.14 | $1.14 | 1,498,200 | — | — |
| 2024-02-28 | $1.02 | $1.02 | 381,700 | — | — |
| 2024-02-27 | $1.04 | $1.04 | 375,200 | — | — |
| 2024-02-26 | $0.99 | $0.99 | 391,600 | — | — |
| 2024-02-23 | $0.99 | $0.99 | 559,400 | — | — |
| 2024-02-22 | $1.03 | $1.03 | 386,000 | — | — |
| 2024-02-21 | $1.02 | $1.02 | 934,100 | — | — |
| 2024-02-20 | $1.13 | $1.13 | 299,100 | — | — |
| 2024-02-16 | $1.16 | $1.16 | 250,900 | — | — |
| 2024-02-15 | $1.16 | $1.16 | 244,500 | — | — |
| 2024-02-14 | $1.15 | $1.15 | 236,800 | — | — |
| 2024-02-13 | $1.05 | $1.05 | 318,900 | — | — |
| 2024-02-12 | $1.11 | $1.11 | 300,600 | — | — |
| 2024-02-09 | $1.05 | $1.05 | 413,600 | — | — |
| 2024-02-08 | $1.02 | $1.02 | 610,800 | — | — |
| 2024-02-07 | $0.89 | $0.89 | 1,568,900 | — | — |
| 2024-02-06 | $1.05 | $1.05 | 1,167,700 | — | — |
| 2024-02-05 | $1.14 | $1.14 | 347,900 | — | — |
| 2024-02-02 | $1.15 | $1.15 | 294,200 | — | — |
| 2024-02-01 | $1.18 | $1.18 | 179,700 | — | — |
| 2024-01-31 | $1.19 | $1.19 | 298,400 | — | — |
| 2024-01-30 | $1.22 | $1.22 | 294,800 | — | — |
| 2024-01-29 | $1.23 | $1.23 | 249,800 | — | — |
| 2024-01-26 | $1.22 | $1.22 | 194,100 | — | — |
| 2024-01-25 | $1.25 | $1.25 | 584,700 | — | — |
| 2024-01-24 | $1.20 | $1.20 | 168,500 | — | — |
| 2024-01-23 | $1.23 | $1.23 | 109,200 | — | — |
| 2024-01-22 | $1.24 | $1.24 | 390,600 | — | — |
| 2024-01-19 | $1.21 | $1.21 | 327,000 | — | — |
| 2024-01-18 | $1.17 | $1.17 | 277,200 | — | — |
| 2024-01-17 | $1.20 | $1.20 | 172,500 | — | — |
| 2024-01-16 | $1.22 | $1.22 | 299,900 | — | — |
| 2024-01-12 | $1.22 | $1.22 | 339,700 | — | — |
| 2024-01-11 | $1.23 | $1.23 | 387,300 | — | — |
| 2024-01-10 | $1.22 | $1.22 | 496,400 | — | — |
| 2024-01-09 | $1.24 | $1.24 | 1,138,900 | — | — |
| 2024-01-08 | $1.36 | $1.36 | 353,900 | — | — |
| 2024-01-05 | $1.26 | $1.26 | 369,000 | — | — |
| 2024-01-04 | $1.31 | $1.31 | 316,000 | — | — |
| 2024-01-03 | $1.33 | $1.33 | 320,000 | — | — |
| 2024-01-02 | $1.32 | $1.32 | 289,000 | — | — |