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
- 1995-11-02 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 | $1.47 | $1.47 | 2,964,800 | — | — |
| 2024-12-30 | $1.47 | $1.47 | 2,755,800 | — | — |
| 2024-12-27 | $1.48 | $1.48 | 2,219,200 | — | — |
| 2024-12-26 | $1.52 | $1.52 | 1,287,900 | — | — |
| 2024-12-24 | $1.51 | $1.51 | 1,407,300 | — | — |
| 2024-12-23 | $1.51 | $1.51 | 2,957,400 | — | — |
| 2024-12-20 | $1.54 | $1.54 | 4,494,800 | — | — |
| 2024-12-19 | $1.57 | $1.57 | 4,119,200 | — | — |
| 2024-12-18 | $1.56 | $1.56 | 3,147,000 | — | — |
| 2024-12-17 | $1.61 | $1.61 | 5,517,500 | — | — |
| 2024-12-16 | $1.60 | $1.60 | 8,201,100 | — | — |
| 2024-12-13 | $1.59 | $1.59 | 3,051,900 | — | — |
| 2024-12-12 | $1.61 | $1.61 | 6,925,300 | — | — |
| 2024-12-11 | $1.59 | $1.59 | 3,025,200 | — | — |
| 2024-12-10 | $1.56 | $1.56 | 2,077,100 | — | — |
| 2024-12-09 | $1.58 | $1.58 | 2,654,000 | — | — |
| 2024-12-06 | $1.59 | $1.59 | 1,754,100 | — | — |
| 2024-12-05 | $1.57 | $1.57 | 4,346,600 | — | — |
| 2024-12-04 | $1.56 | $1.56 | 3,236,900 | — | — |
| 2024-12-03 | $1.58 | $1.58 | 10,786,400 | — | — |
| 2024-12-02 | $1.53 | $1.53 | 11,554,900 | — | — |
| 2024-11-29 | $1.54 | $1.54 | 2,938,800 | — | — |
| 2024-11-27 | $1.58 | $1.58 | 4,396,000 | — | — |
| 2024-11-26 | $1.55 | $1.55 | 6,789,700 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 4,141,000 | — | — |
| 2024-11-22 | $1.58 | $1.58 | 3,214,300 | — | — |
| 2024-11-21 | $1.56 | $1.56 | 1,902,700 | — | — |
| 2024-11-20 | $1.58 | $1.58 | 2,670,400 | — | — |
| 2024-11-19 | $1.62 | $1.62 | 7,589,800 | — | — |
| 2024-11-18 | $1.64 | $1.64 | 7,856,900 | — | — |
| 2024-11-15 | $1.64 | $1.64 | 9,564,500 | — | — |
| 2024-11-14 | $1.62 | $1.62 | 5,508,900 | — | — |
| 2024-11-13 | $1.60 | $1.60 | 5,573,200 | — | — |
| 2024-11-12 | $1.61 | $1.61 | 4,304,500 | — | — |
| 2024-11-11 | $1.57 | $1.57 | 5,101,800 | — | — |
| 2024-11-08 | $1.52 | $1.52 | 5,945,400 | — | — |
| 2024-11-07 | $1.45 | $1.45 | 5,823,200 | — | — |
| 2024-11-06 | $1.47 | $1.47 | 3,645,200 | — | — |
| 2024-11-05 | $1.46 | $1.46 | 2,628,200 | — | — |
| 2024-11-04 | $1.48 | $1.48 | 3,671,900 | — | — |
| 2024-11-01 | $1.51 | $1.51 | 2,510,000 | — | — |
| 2024-10-31 | $1.51 | $1.51 | 1,684,300 | — | — |
| 2024-10-30 | $1.52 | $1.52 | 3,282,800 | — | — |
| 2024-10-29 | $1.60 | $1.60 | 6,325,900 | — | — |
| 2024-10-28 | $1.50 | $1.50 | 4,184,100 | — | — |
| 2024-10-25 | $1.42 | $1.42 | 1,597,900 | — | — |
| 2024-10-24 | $1.40 | $1.40 | 5,957,200 | — | — |
| 2024-10-23 | $1.46 | $1.46 | 2,245,900 | — | — |
| 2024-10-22 | $1.46 | $1.46 | 1,523,800 | — | — |
| 2024-10-21 | $1.45 | $1.45 | 2,447,500 | — | — |
| 2024-10-18 | $1.47 | $1.47 | 2,100,700 | — | — |
| 2024-10-17 | $1.46 | $1.46 | 2,251,600 | — | — |
| 2024-10-16 | $1.49 | $1.49 | 1,983,600 | — | — |
| 2024-10-15 | $1.47 | $1.47 | 2,337,800 | — | — |
| 2024-10-14 | $1.47 | $1.47 | 2,209,700 | — | — |
| 2024-10-11 | $1.46 | $1.46 | 3,098,800 | — | — |
| 2024-10-10 | $1.47 | $1.47 | 2,346,500 | — | — |
| 2024-10-09 | $1.50 | $1.50 | 3,543,900 | — | — |
| 2024-10-08 | $1.47 | $1.47 | 1,759,100 | — | — |
| 2024-10-07 | $1.45 | $1.45 | 2,449,200 | — | — |
| 2024-10-04 | $1.49 | $1.49 | 2,120,000 | — | — |
| 2024-10-03 | $1.51 | $1.51 | 1,198,000 | — | — |
| 2024-10-02 | $1.52 | $1.52 | 4,101,900 | — | — |
| 2024-10-01 | $1.49 | $1.49 | 2,111,800 | — | — |
| 2024-09-30 | $1.49 | $1.49 | 4,815,300 | — | — |
| 2024-09-27 | $1.52 | $1.52 | 3,216,300 | — | — |
| 2024-09-26 | $1.49 | $1.49 | 2,621,400 | — | — |
| 2024-09-25 | $1.48 | $1.48 | 4,677,700 | — | — |
| 2024-09-24 | $1.48 | $1.48 | 3,207,900 | — | — |
| 2024-09-23 | $1.50 | $1.50 | 3,670,100 | — | — |
| 2024-09-20 | $1.48 | $1.48 | 10,272,400 | — | — |
| 2024-09-19 | $1.59 | $1.59 | 3,488,100 | — | — |
| 2024-09-18 | $1.62 | $1.62 | 3,605,400 | — | — |
| 2024-09-17 | $1.66 | $1.66 | 4,346,200 | — | — |
| 2024-09-16 | $1.64 | $1.64 | 3,411,900 | — | — |
| 2024-09-13 | $1.57 | $1.57 | 2,171,200 | — | — |
| 2024-09-12 | $1.55 | $1.55 | 3,018,300 | — | — |
| 2024-09-11 | $1.56 | $1.56 | 3,308,400 | — | — |
| 2024-09-10 | $1.59 | $1.59 | 3,483,300 | — | — |
| 2024-09-09 | $1.56 | $1.56 | 3,319,200 | — | — |
| 2024-09-06 | $1.56 | $1.56 | 3,177,900 | — | — |
| 2024-09-05 | $1.60 | $1.60 | 3,067,800 | — | — |
| 2024-09-04 | $1.62 | $1.62 | 2,454,200 | — | — |
| 2024-09-03 | $1.62 | $1.62 | 3,351,000 | — | — |
| 2024-08-30 | $1.68 | $1.68 | 4,870,500 | — | — |
| 2024-08-29 | $1.59 | $1.59 | 3,969,100 | — | — |
| 2024-08-28 | $1.65 | $1.65 | 2,514,800 | — | — |
| 2024-08-27 | $1.65 | $1.65 | 2,537,900 | — | — |
| 2024-08-26 | $1.62 | $1.62 | 3,023,100 | — | — |
| 2024-08-23 | $1.61 | $1.61 | 1,800,200 | — | — |
| 2024-08-22 | $1.61 | $1.61 | 2,487,100 | — | — |
| 2024-08-21 | $1.62 | $1.62 | 4,229,500 | — | — |
| 2024-08-20 | $1.58 | $1.58 | 2,799,900 | — | — |
| 2024-08-19 | $1.55 | $1.55 | 3,031,400 | — | — |
| 2024-08-16 | $1.55 | $1.55 | 1,528,700 | — | — |
| 2024-08-15 | $1.58 | $1.58 | 4,256,900 | — | — |
| 2024-08-14 | $1.53 | $1.53 | 1,800,900 | — | — |
| 2024-08-13 | $1.52 | $1.52 | 2,635,500 | — | — |
| 2024-08-12 | $1.50 | $1.50 | 2,532,600 | — | — |
| 2024-08-09 | $1.50 | $1.50 | 6,310,100 | — | — |
| 2024-08-08 | $1.43 | $1.43 | 5,559,200 | — | — |
| 2024-08-07 | $1.28 | $1.28 | 2,590,300 | — | — |
| 2024-08-06 | $1.34 | $1.34 | 1,261,700 | — | — |
| 2024-08-05 | $1.31 | $1.31 | 3,280,000 | — | — |
| 2024-08-02 | $1.35 | $1.35 | 2,309,500 | — | — |
| 2024-08-01 | $1.38 | $1.38 | 2,648,600 | — | — |
| 2024-07-31 | $1.42 | $1.42 | 1,592,200 | — | — |
| 2024-07-30 | $1.43 | $1.43 | 1,338,600 | — | — |
| 2024-07-29 | $1.43 | $1.43 | 1,799,900 | — | — |
| 2024-07-26 | $1.48 | $1.48 | 2,905,000 | — | — |
| 2024-07-25 | $1.42 | $1.42 | 2,738,300 | — | — |
| 2024-07-24 | $1.42 | $1.42 | 2,297,100 | — | — |
| 2024-07-23 | $1.44 | $1.44 | 3,020,800 | — | — |
| 2024-07-22 | $1.46 | $1.46 | 4,068,600 | — | — |
| 2024-07-19 | $1.49 | $1.49 | 4,109,200 | — | — |
| 2024-07-18 | $1.52 | $1.52 | 10,413,100 | — | — |
| 2024-07-17 | $1.42 | $1.42 | 3,218,200 | — | — |
| 2024-07-16 | $1.44 | $1.44 | 7,624,600 | — | — |
| 2024-07-15 | $1.43 | $1.43 | 5,852,200 | — | — |
| 2024-07-12 | $1.38 | $1.38 | 1,371,500 | — | — |
| 2024-07-11 | $1.37 | $1.37 | 6,022,200 | — | — |
| 2024-07-10 | $1.32 | $1.32 | 1,253,600 | — | — |
| 2024-07-09 | $1.29 | $1.29 | 2,162,700 | — | — |
| 2024-07-08 | $1.29 | $1.29 | 1,628,900 | — | — |
| 2024-07-05 | $1.26 | $1.26 | 1,872,600 | — | — |
| 2024-07-03 | $1.22 | $1.22 | 833,400 | — | — |
| 2024-07-02 | $1.21 | $1.21 | 1,385,400 | — | — |
| 2024-07-01 | $1.23 | $1.23 | 1,892,500 | — | — |
| 2024-06-28 | $1.25 | $1.25 | 9,359,500 | — | — |
| 2024-06-27 | $1.26 | $1.26 | 1,895,500 | — | — |
| 2024-06-26 | $1.28 | $1.28 | 1,875,400 | — | — |
| 2024-06-25 | $1.29 | $1.29 | 2,243,600 | — | — |
| 2024-06-24 | $1.31 | $1.31 | 3,455,000 | — | — |
| 2024-06-21 | $1.22 | $1.22 | 8,281,300 | — | — |
| 2024-06-20 | $1.24 | $1.24 | 1,972,000 | — | — |
| 2024-06-18 | $1.26 | $1.26 | 1,588,400 | — | — |
| 2024-06-17 | $1.25 | $1.25 | 2,195,500 | — | — |
| 2024-06-14 | $1.25 | $1.25 | 1,836,000 | — | — |
| 2024-06-13 | $1.28 | $1.28 | 3,061,000 | — | — |
| 2024-06-12 | $1.31 | $1.31 | 3,570,200 | — | — |
| 2024-06-11 | $1.32 | $1.32 | 6,245,000 | — | — |
| 2024-06-10 | $1.30 | $1.30 | 1,895,400 | — | — |
| 2024-06-07 | $1.29 | $1.29 | 2,898,700 | — | — |
| 2024-06-06 | $1.34 | $1.34 | 2,250,700 | — | — |
| 2024-06-05 | $1.41 | $1.41 | 2,882,400 | — | — |
| 2024-06-04 | $1.40 | $1.40 | 8,700,800 | — | — |
| 2024-06-03 | $1.42 | $1.42 | 3,740,600 | — | — |
| 2024-05-31 | $1.37 | $1.37 | 8,920,900 | — | — |
| 2024-05-30 | $1.41 | $1.41 | 4,393,100 | — | — |
| 2024-05-29 | $1.37 | $1.37 | 5,015,700 | — | — |
| 2024-05-28 | $1.36 | $1.36 | 3,297,700 | — | — |
| 2024-05-24 | $1.36 | $1.36 | 2,345,000 | — | — |
| 2024-05-23 | $1.28 | $1.28 | 2,785,300 | — | — |
| 2024-05-22 | $1.32 | $1.32 | 1,854,100 | — | — |
| 2024-05-21 | $1.30 | $1.30 | 3,206,500 | — | — |
| 2024-05-20 | $1.32 | $1.32 | 2,380,500 | — | — |
| 2024-05-17 | $1.32 | $1.32 | 2,821,700 | — | — |
| 2024-05-16 | $1.30 | $1.30 | 2,169,600 | — | — |
| 2024-05-15 | $1.35 | $1.35 | 3,122,000 | — | — |
| 2024-05-14 | $1.31 | $1.31 | 3,857,400 | — | — |
| 2024-05-13 | $1.26 | $1.26 | 2,245,000 | — | — |
| 2024-05-10 | $1.28 | $1.28 | 2,103,500 | — | — |
| 2024-05-09 | $1.26 | $1.26 | 1,717,300 | — | — |
| 2024-05-08 | $1.25 | $1.25 | 5,449,000 | — | — |
| 2024-05-07 | $1.30 | $1.30 | 4,736,100 | — | — |
| 2024-05-06 | $1.32 | $1.32 | 3,116,800 | — | — |
| 2024-05-03 | $1.30 | $1.30 | 4,487,700 | — | — |
| 2024-05-02 | $1.30 | $1.30 | 6,781,700 | — | — |
| 2024-05-01 | $1.27 | $1.27 | 5,334,900 | — | — |
| 2024-04-30 | $1.22 | $1.22 | 3,102,800 | — | — |
| 2024-04-29 | $1.24 | $1.24 | 4,186,000 | — | — |
| 2024-04-26 | $1.26 | $1.26 | 1,947,700 | — | — |
| 2024-04-25 | $1.22 | $1.22 | 4,751,400 | — | — |
| 2024-04-24 | $1.23 | $1.23 | 6,063,800 | — | — |
| 2024-04-23 | $1.25 | $1.25 | 2,387,300 | — | — |
| 2024-04-22 | $1.23 | $1.23 | 3,626,900 | — | — |
| 2024-04-19 | $1.23 | $1.23 | 2,666,400 | — | — |
| 2024-04-18 | $1.23 | $1.23 | 4,096,900 | — | — |
| 2024-04-17 | $1.25 | $1.25 | 4,733,300 | — | — |
| 2024-04-16 | $1.21 | $1.21 | 4,061,900 | — | — |
| 2024-04-15 | $1.23 | $1.23 | 3,731,500 | — | — |
| 2024-04-12 | $1.23 | $1.23 | 4,737,700 | — | — |
| 2024-04-11 | $1.29 | $1.29 | 3,358,600 | — | — |
| 2024-04-10 | $1.27 | $1.27 | 12,158,400 | — | — |
| 2024-04-09 | $1.38 | $1.38 | 14,155,400 | — | — |
| 2024-04-08 | $1.40 | $1.40 | 8,682,200 | — | — |
| 2024-04-05 | $1.35 | $1.35 | 4,288,400 | — | — |
| 2024-04-04 | $1.36 | $1.36 | 6,175,200 | — | — |
| 2024-04-03 | $1.35 | $1.35 | 11,598,600 | — | — |
| 2024-04-02 | $1.35 | $1.35 | 10,991,400 | — | — |
| 2024-04-01 | $1.31 | $1.31 | 14,490,500 | — | — |
| 2024-03-28 | $1.20 | $1.20 | 28,900,600 | — | — |
| 2024-03-27 | $1.07 | $1.07 | 11,816,700 | — | — |
| 2024-03-26 | $1.01 | $1.01 | 3,616,400 | — | — |
| 2024-03-25 | $1.01 | $1.01 | 29,847,800 | — | — |
| 2024-03-22 | $0.96 | $0.96 | 25,547,000 | — | — |
| 2024-03-21 | $0.93 | $0.93 | 21,709,700 | — | — |
| 2024-03-20 | $0.89 | $0.89 | 17,251,000 | — | — |
| 2024-03-19 | $0.87 | $0.87 | 9,353,000 | — | — |
| 2024-03-18 | $0.87 | $0.87 | 10,704,700 | — | — |
| 2024-03-15 | $0.89 | $0.89 | 9,806,700 | — | — |
| 2024-03-14 | $0.89 | $0.89 | 10,628,100 | — | — |
| 2024-03-13 | $0.92 | $0.92 | 9,752,700 | — | — |
| 2024-03-12 | $0.93 | $0.93 | 6,028,700 | — | — |
| 2024-03-11 | $0.94 | $0.94 | 7,665,700 | — | — |
| 2024-03-08 | $0.96 | $0.96 | 8,912,900 | — | — |
| 2024-03-07 | $0.95 | $0.95 | 6,690,400 | — | — |
| 2024-03-06 | $0.94 | $0.94 | 12,624,900 | — | — |
| 2024-03-05 | $0.93 | $0.93 | 15,563,200 | — | — |
| 2024-03-04 | $1.00 | $1.00 | 3,206,800 | — | — |
| 2024-03-01 | $0.99 | $0.99 | 8,760,500 | — | — |
| 2024-02-29 | $1.00 | $1.00 | 5,050,100 | — | — |
| 2024-02-28 | $0.99 | $0.99 | 12,950,500 | — | — |
| 2024-02-27 | $1.05 | $1.05 | 10,370,100 | — | — |
| 2024-02-26 | $1.00 | $1.00 | 7,285,100 | — | — |
| 2024-02-23 | $0.95 | $0.95 | 6,491,800 | — | — |
| 2024-02-22 | $0.97 | $0.97 | 8,706,400 | — | — |
| 2024-02-21 | $1.01 | $1.01 | 26,670,700 | — | — |
| 2024-02-20 | $1.03 | $1.03 | 2,723,200 | — | — |
| 2024-02-16 | $1.01 | $1.01 | 1,971,100 | — | — |
| 2024-02-15 | $1.02 | $1.02 | 3,028,200 | — | — |
| 2024-02-14 | $1.03 | $1.03 | 1,937,900 | — | — |
| 2024-02-13 | $1.00 | $1.00 | 2,499,400 | — | — |
| 2024-02-12 | $1.04 | $1.04 | 2,938,900 | — | — |
| 2024-02-09 | $1.05 | $1.05 | 3,556,000 | — | — |
| 2024-02-08 | $1.02 | $1.02 | 4,085,500 | — | — |
| 2024-02-07 | $1.00 | $1.00 | 16,243,600 | — | — |
| 2024-02-06 | $0.98 | $0.98 | 8,688,000 | — | — |
| 2024-02-05 | $0.97 | $0.97 | 8,355,300 | — | — |
| 2024-02-02 | $1.00 | $1.00 | 15,007,500 | — | — |
| 2024-02-01 | $1.01 | $1.01 | 7,121,200 | — | — |
| 2024-01-31 | $1.02 | $1.02 | 4,736,800 | — | — |
| 2024-01-30 | $1.01 | $1.01 | 3,427,800 | — | — |
| 2024-01-29 | $1.02 | $1.02 | 10,715,100 | — | — |
| 2024-01-26 | $0.98 | $0.98 | 11,059,600 | — | — |
| 2024-01-25 | $0.99 | $0.99 | 14,138,500 | — | — |
| 2024-01-24 | $1.00 | $1.00 | 5,726,000 | — | — |
| 2024-01-23 | $1.00 | $1.00 | 6,558,200 | — | — |
| 2024-01-22 | $1.01 | $1.01 | 6,691,700 | — | — |
| 2024-01-19 | $1.00 | $1.00 | 5,866,100 | — | — |
| 2024-01-18 | $0.98 | $0.98 | 8,373,100 | — | — |
| 2024-01-17 | $0.99 | $0.99 | 9,797,000 | — | — |
| 2024-01-16 | $0.94 | $0.94 | 8,197,800 | — | — |
| 2024-01-12 | $0.98 | $0.98 | 13,523,600 | — | — |
| 2024-01-11 | $0.95 | $0.95 | 30,038,800 | — | — |
| 2024-01-10 | $1.01 | $1.01 | 24,915,700 | — | — |
| 2024-01-09 | $1.04 | $1.04 | 20,161,100 | — | — |
| 2024-01-08 | $1.00 | $1.00 | 78,236,100 | — | — |
| 2024-01-05 | $0.89 | $0.89 | 160,753,100 | — | — |
| 2024-01-04 | $0.91 | $0.91 | 89,852,600 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 3,383,200 | — | — |
| 2024-01-02 | $1.57 | $1.57 | 2,092,900 | — | — |