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
- 2015-10-29 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 | $0.78 | $0.79 | 538,000 | — | — |
| 2024-12-30 | $0.84 | $0.84 | 473,900 | — | — |
| 2024-12-27 | $0.84 | $0.85 | 498,600 | — | — |
| 2024-12-26 | $0.89 | $0.90 | 484,700 | — | — |
| 2024-12-24 | $0.89 | $0.90 | 174,600 | — | — |
| 2024-12-23 | $0.89 | $0.90 | 320,100 | — | — |
| 2024-12-20 | $0.91 | $0.92 | 499,500 | — | — |
| 2024-12-19 | $0.88 | $0.89 | 407,800 | — | — |
| 2024-12-18 | $0.85 | $0.86 | 452,000 | — | — |
| 2024-12-17 | $0.90 | $0.91 | 480,600 | — | — |
| 2024-12-16 | $0.94 | $0.95 | 276,700 | — | — |
| 2024-12-13 | $0.94 | $0.94 | 420,800 | — | — |
| 2024-12-12 | $0.98 | $0.98 | 418,100 | — | — |
| 2024-12-11 | $1.03 | $1.04 | 388,400 | — | — |
| 2024-12-10 | $1.01 | $1.02 | 334,600 | — | — |
| 2024-12-09 | $0.98 | $0.99 | 299,000 | — | — |
| 2024-12-06 | $0.99 | $1.00 | 280,400 | — | — |
| 2024-12-05 | $0.97 | $0.98 | 314,800 | — | — |
| 2024-12-04 | $1.00 | $1.00 | 462,200 | — | — |
| 2024-12-03 | $0.96 | $0.97 | 229,600 | — | — |
| 2024-12-02 | $0.98 | $0.99 | 308,400 | — | — |
| 2024-11-29 | $0.96 | $0.97 | 173,800 | — | — |
| 2024-11-27 | $0.97 | $0.97 | 267,600 | — | — |
| 2024-11-26 | $0.92 | $0.93 | 101,400 | — | — |
| 2024-11-25 | $0.95 | $0.96 | 519,600 | — | — |
| 2024-11-22 | $0.88 | $0.89 | 311,600 | — | — |
| 2024-11-21 | $0.85 | $0.86 | 297,900 | — | — |
| 2024-11-20 | $0.83 | $0.84 | 205,200 | — | — |
| 2024-11-19 | $0.85 | $0.86 | 290,300 | — | — |
| 2024-11-18 | $0.82 | $0.82 | 368,600 | — | — |
| 2024-11-15 | $0.82 | $0.83 | 479,300 | — | — |
| 2024-11-14 | $0.85 | $0.85 | 289,300 | — | — |
| 2024-11-13 | $0.85 | $0.86 | 259,000 | — | — |
| 2024-11-12 | $0.86 | $0.86 | 310,100 | — | — |
| 2024-11-11 | $0.89 | $0.90 | 419,700 | — | — |
| 2024-11-08 | $0.84 | $0.84 | 451,800 | — | — |
| 2024-11-07 | $0.81 | $0.82 | 663,900 | — | — |
| 2024-11-06 | $0.85 | $0.86 | 492,400 | — | — |
| 2024-11-05 | $0.83 | $0.83 | 759,000 | — | — |
| 2024-11-04 | $0.94 | $0.95 | 516,600 | — | — |
| 2024-11-01 | $0.91 | $0.92 | 188,200 | — | — |
| 2024-10-31 | $0.89 | $0.90 | 327,100 | — | — |
| 2024-10-30 | $0.90 | $0.90 | 274,400 | — | — |
| 2024-10-29 | $0.91 | $0.92 | 114,200 | — | — |
| 2024-10-28 | $0.92 | $0.92 | 225,000 | — | — |
| 2024-10-25 | $0.86 | $0.86 | 430,500 | — | — |
| 2024-10-24 | $0.90 | $0.90 | 264,900 | — | — |
| 2024-10-23 | $0.94 | $0.95 | 291,100 | — | — |
| 2024-10-22 | $0.90 | $0.91 | 287,200 | — | — |
| 2024-10-21 | $0.90 | $0.90 | 256,600 | — | — |
| 2024-10-18 | $0.94 | $0.95 | 220,000 | — | — |
| 2024-10-17 | $0.92 | $0.93 | 107,600 | — | — |
| 2024-10-16 | $0.94 | $0.95 | 222,300 | — | — |
| 2024-10-15 | $0.91 | $0.92 | 223,600 | — | — |
| 2024-10-14 | $0.90 | $0.91 | 163,000 | — | — |
| 2024-10-11 | $0.90 | $0.91 | 259,500 | — | — |
| 2024-10-10 | $0.91 | $0.91 | 168,900 | — | — |
| 2024-10-09 | $0.92 | $0.93 | 122,700 | — | — |
| 2024-10-08 | $0.95 | $0.95 | 101,700 | — | — |
| 2024-10-07 | $0.91 | $0.92 | 222,600 | — | — |
| 2024-10-04 | $0.93 | $0.93 | 279,200 | — | — |
| 2024-10-03 | $0.94 | $0.95 | 483,000 | — | — |
| 2024-10-02 | $0.93 | $0.94 | 223,400 | — | — |
| 2024-10-01 | $0.94 | $0.95 | 369,700 | — | — |
| 2024-09-30 | $0.99 | $1.00 | 590,000 | — | — |
| 2024-09-27 | $1.02 | $1.02 | 435,400 | — | — |
| 2024-09-26 | $1.02 | $1.03 | 503,700 | — | — |
| 2024-09-25 | $1.02 | $1.03 | 497,600 | — | — |
| 2024-09-24 | $1.07 | $1.08 | 533,800 | — | — |
| 2024-09-23 | $1.06 | $1.07 | 393,700 | — | — |
| 2024-09-20 | $1.04 | $1.05 | 819,900 | — | — |
| 2024-09-19 | $1.07 | $1.08 | 117,900 | — | — |
| 2024-09-18 | $1.05 | $1.06 | 472,500 | — | — |
| 2024-09-17 | $1.07 | $1.08 | 242,900 | — | — |
| 2024-09-16 | $1.06 | $1.07 | 183,300 | — | — |
| 2024-09-13 | $1.10 | $1.11 | 250,100 | — | — |
| 2024-09-12 | $1.03 | $1.04 | 183,800 | — | — |
| 2024-09-11 | $1.02 | $1.03 | 285,700 | — | — |
| 2024-09-10 | $0.98 | $0.99 | 177,800 | — | — |
| 2024-09-09 | $1.01 | $1.02 | 412,100 | — | — |
| 2024-09-06 | $1.02 | $1.03 | 400,400 | — | — |
| 2024-09-05 | $1.08 | $1.09 | 310,500 | — | — |
| 2024-09-04 | $1.09 | $1.10 | 244,600 | — | — |
| 2024-09-03 | $1.11 | $1.12 | 206,300 | — | — |
| 2024-08-30 | $1.20 | $1.21 | 161,600 | — | — |
| 2024-08-29 | $1.24 | $1.25 | 183,800 | — | — |
| 2024-08-28 | $1.28 | $1.29 | 177,400 | — | — |
| 2024-08-27 | $1.29 | $1.30 | 279,800 | — | — |
| 2024-08-26 | $1.30 | $1.31 | 491,300 | — | — |
| 2024-08-23 | $1.24 | $1.25 | 498,000 | — | — |
| 2024-08-22 | $1.15 | $1.16 | 134,000 | — | — |
| 2024-08-21 | $1.17 | $1.18 | 232,900 | — | — |
| 2024-08-20 | $1.08 | $1.09 | 202,700 | — | — |
| 2024-08-19 | $1.12 | $1.13 | 312,700 | — | — |
| 2024-08-16 | $1.12 | $1.13 | 114,700 | — | — |
| 2024-08-15 | $1.13 | $1.14 | 253,400 | — | — |
| 2024-08-14 | $1.06 | $1.07 | 218,800 | — | — |
| 2024-08-13 | $1.09 | $1.10 | 294,900 | — | — |
| 2024-08-12 | $1.04 | $1.05 | 321,500 | — | — |
| 2024-08-09 | $1.04 | $1.05 | 212,800 | — | — |
| 2024-08-08 | $1.03 | $1.04 | 289,300 | — | — |
| 2024-08-07 | $1.07 | $1.08 | 152,400 | — | — |
| 2024-08-06 | $1.08 | $1.09 | 643,300 | — | — |
| 2024-08-05 | $1.18 | $1.19 | 838,800 | — | — |
| 2024-08-02 | $1.25 | $1.26 | 400,900 | — | — |
| 2024-08-01 | $1.31 | $1.32 | 442,000 | — | — |
| 2024-07-31 | $1.38 | $1.39 | 284,000 | — | — |
| 2024-07-30 | $1.34 | $1.35 | 285,300 | — | — |
| 2024-07-29 | $1.41 | $1.42 | 342,800 | — | — |
| 2024-07-26 | $1.43 | $1.44 | 372,500 | — | — |
| 2024-07-25 | $1.34 | $1.35 | 255,400 | — | — |
| 2024-07-24 | $1.31 | $1.32 | 369,700 | — | — |
| 2024-07-23 | $1.37 | $1.38 | 568,400 | — | — |
| 2024-07-22 | $1.36 | $1.37 | 400,300 | — | — |
| 2024-07-19 | $1.33 | $1.34 | 222,700 | — | — |
| 2024-07-18 | $1.32 | $1.33 | 540,000 | — | — |
| 2024-07-17 | $1.35 | $1.36 | 606,300 | — | — |
| 2024-07-16 | $1.47 | $1.48 | 1,215,000 | — | — |
| 2024-07-15 | $1.20 | $1.21 | 391,300 | — | — |
| 2024-07-12 | $1.23 | $1.24 | 371,100 | — | — |
| 2024-07-11 | $1.19 | $1.20 | 1,005,000 | — | — |
| 2024-07-10 | $1.05 | $1.06 | 259,800 | — | — |
| 2024-07-09 | $1.04 | $1.05 | 285,700 | — | — |
| 2024-07-08 | $1.10 | $1.11 | 359,000 | — | — |
| 2024-07-05 | $1.04 | $1.05 | 428,100 | — | — |
| 2024-07-03 | $1.15 | $1.16 | 403,100 | — | — |
| 2024-07-02 | $1.00 | $1.01 | 369,800 | — | — |
| 2024-07-01 | $1.10 | $1.11 | 987,700 | — | — |
| 2024-06-28 | $1.04 | $1.05 | 839,900 | — | — |
| 2024-06-27 | $1.04 | $1.05 | 435,500 | — | — |
| 2024-06-26 | $0.98 | $0.99 | 387,300 | — | — |
| 2024-06-25 | $0.88 | $0.89 | 235,500 | — | — |
| 2024-06-24 | $0.94 | $0.95 | 622,900 | — | — |
| 2024-06-21 | $0.87 | $0.88 | 712,400 | — | — |
| 2024-06-20 | $0.89 | $0.90 | 927,700 | — | — |
| 2024-06-18 | $0.90 | $0.91 | 520,900 | — | — |
| 2024-06-17 | $0.97 | $0.98 | 472,100 | — | — |
| 2024-06-14 | $1.01 | $1.02 | 335,300 | — | — |
| 2024-06-13 | $1.04 | $1.05 | 527,700 | — | — |
| 2024-06-12 | $1.15 | $1.16 | 468,300 | — | — |
| 2024-06-11 | $1.15 | $1.16 | 176,800 | — | — |
| 2024-06-10 | $1.11 | $1.12 | 593,800 | — | — |
| 2024-06-07 | $1.12 | $1.13 | 347,300 | — | — |
| 2024-06-06 | $1.17 | $1.18 | 220,800 | — | — |
| 2024-06-05 | $1.21 | $1.22 | 283,000 | — | — |
| 2024-06-04 | $1.16 | $1.17 | 410,200 | — | — |
| 2024-06-03 | $1.18 | $1.19 | 449,600 | — | — |
| 2024-05-31 | $1.25 | $1.26 | 226,800 | — | — |
| 2024-05-30 | $1.24 | $1.25 | 317,400 | — | — |
| 2024-05-29 | $1.22 | $1.23 | 383,000 | — | — |
| 2024-05-28 | $1.18 | $1.19 | 526,600 | — | — |
| 2024-05-24 | $1.28 | $1.29 | 317,100 | — | — |
| 2024-05-23 | $1.24 | $1.25 | 568,400 | — | — |
| 2024-05-22 | $1.34 | $1.35 | 563,300 | — | — |
| 2024-05-21 | $1.42 | $1.43 | 203,200 | — | — |
| 2024-05-20 | $1.47 | $1.48 | 705,100 | — | — |
| 2024-05-17 | $1.48 | $1.49 | 431,100 | — | — |
| 2024-05-16 | $1.49 | $1.50 | 241,900 | — | — |
| 2024-05-15 | $1.48 | $1.49 | 393,000 | — | — |
| 2024-05-14 | $1.48 | $1.49 | 392,900 | — | — |
| 2024-05-13 | $1.46 | $1.47 | 398,900 | — | — |
| 2024-05-10 | $1.54 | $1.55 | 319,200 | — | — |
| 2024-05-09 | $1.57 | $1.58 | 317,700 | — | — |
| 2024-05-08 | $1.53 | $1.54 | 870,100 | — | — |
| 2024-05-07 | $1.68 | $1.69 | 410,700 | — | — |
| 2024-05-06 | $1.70 | $1.72 | 441,000 | — | — |
| 2024-05-03 | $1.61 | $1.62 | 287,700 | — | — |
| 2024-05-02 | $1.60 | $1.61 | 226,500 | — | — |
| 2024-05-01 | $1.56 | $1.57 | 296,400 | — | — |
| 2024-04-30 | $1.52 | $1.53 | 412,800 | — | — |
| 2024-04-29 | $1.59 | $1.60 | 376,000 | — | — |
| 2024-04-26 | $1.52 | $1.53 | 221,000 | — | — |
| 2024-04-25 | $1.50 | $1.51 | 221,800 | — | — |
| 2024-04-24 | $1.53 | $1.54 | 316,900 | — | — |
| 2024-04-23 | $1.60 | $1.61 | 390,000 | — | — |
| 2024-04-22 | $1.50 | $1.51 | 366,100 | — | — |
| 2024-04-19 | $1.47 | $1.48 | 438,300 | — | — |
| 2024-04-18 | $1.53 | $1.54 | 294,100 | — | — |
| 2024-04-17 | $1.52 | $1.53 | 285,800 | — | — |
| 2024-04-16 | $1.57 | $1.58 | 684,700 | — | — |
| 2024-04-15 | $1.55 | $1.56 | 455,600 | — | — |
| 2024-04-12 | $1.68 | $1.69 | 486,800 | — | — |
| 2024-04-11 | $1.78 | $1.80 | 366,200 | — | — |
| 2024-04-10 | $1.80 | $1.82 | 541,600 | — | — |
| 2024-04-09 | $2.01 | $2.03 | 462,400 | — | — |
| 2024-04-08 | $1.92 | $1.94 | 556,500 | — | — |
| 2024-04-05 | $1.96 | $1.98 | 461,800 | — | — |
| 2024-04-04 | $1.91 | $1.93 | 755,900 | — | — |
| 2024-04-03 | $1.94 | $1.96 | 674,000 | — | — |
| 2024-04-02 | $1.77 | $1.79 | 745,400 | — | — |
| 2024-04-01 | $1.84 | $1.86 | 737,300 | — | — |
| 2024-03-28 | $1.74 | $1.76 | 1,335,800 | — | — |
| 2024-03-27 | $1.56 | $1.57 | 1,392,800 | — | — |
| 2024-03-26 | $1.49 | $1.50 | 767,500 | — | — |
| 2024-03-25 | $1.44 | $1.45 | 548,800 | — | — |
| 2024-03-22 | $1.52 | $1.53 | 632,800 | — | — |
| 2024-03-21 | $1.64 | $1.65 | 463,800 | — | — |
| 2024-03-20 | $1.61 | $1.62 | 661,800 | — | — |
| 2024-03-19 | $1.53 | $1.54 | 659,200 | — | — |
| 2024-03-18 | $1.51 | $1.52 | 1,138,400 | — | — |
| 2024-03-15 | $1.56 | $1.57 | 1,327,700 | — | — |
| 2024-03-14 | $1.50 | $1.51 | 1,475,500 | — | — |
| 2024-03-13 | $1.66 | $1.67 | 3,237,700 | — | — |
| 2024-03-12 | $2.04 | $2.06 | 1,340,600 | — | — |
| 2024-03-11 | $1.96 | $1.98 | 1,333,500 | — | — |
| 2024-03-08 | $1.95 | $1.97 | 670,800 | — | — |
| 2024-03-07 | $1.99 | $2.01 | 598,000 | — | — |
| 2024-03-06 | $1.85 | $1.87 | 693,500 | — | — |
| 2024-03-05 | $1.94 | $1.96 | 1,126,300 | — | — |
| 2024-03-04 | $2.08 | $2.10 | 2,121,000 | — | — |
| 2024-03-01 | $2.06 | $2.08 | 1,531,500 | — | — |
| 2024-02-29 | $1.86 | $1.88 | 1,093,600 | — | — |
| 2024-02-28 | $1.74 | $1.76 | 955,500 | — | — |
| 2024-02-27 | $1.50 | $1.51 | 864,100 | — | — |
| 2024-02-26 | $1.32 | $1.33 | 534,800 | — | — |
| 2024-02-23 | $1.31 | $1.32 | 668,400 | — | — |
| 2024-02-22 | $1.33 | $1.34 | 853,000 | — | — |
| 2024-02-21 | $1.34 | $1.35 | 650,600 | — | — |
| 2024-02-20 | $1.41 | $1.42 | 971,000 | — | — |
| 2024-02-16 | $1.47 | $1.48 | 588,600 | — | — |
| 2024-02-15 | $1.53 | $1.54 | 1,504,200 | — | — |
| 2024-02-14 | $1.41 | $1.42 | 687,700 | — | — |
| 2024-02-13 | $1.35 | $1.36 | 983,400 | — | — |
| 2024-02-12 | $1.44 | $1.45 | 742,700 | — | — |
| 2024-02-09 | $1.40 | $1.41 | 1,350,100 | — | — |
| 2024-02-08 | $1.29 | $1.30 | 1,142,700 | — | — |
| 2024-02-07 | $1.16 | $1.17 | 300,700 | — | — |
| 2024-02-06 | $1.21 | $1.22 | 426,700 | — | — |
| 2024-02-05 | $1.21 | $1.22 | 1,145,800 | — | — |
| 2024-02-02 | $1.14 | $1.15 | 452,800 | — | — |
| 2024-02-01 | $1.15 | $1.16 | 937,100 | — | — |
| 2024-01-31 | $1.02 | $1.03 | 430,400 | — | — |
| 2024-01-30 | $0.98 | $0.99 | 448,700 | — | — |
| 2024-01-29 | $1.03 | $1.04 | 820,300 | — | — |
| 2024-01-26 | $1.05 | $1.06 | 788,900 | — | — |
| 2024-01-25 | $1.00 | $1.01 | 659,200 | — | — |
| 2024-01-24 | $1.03 | $1.04 | 2,973,500 | — | — |
| 2024-01-23 | $0.82 | $0.83 | 317,700 | — | — |
| 2024-01-22 | $0.86 | $0.86 | 788,400 | — | — |
| 2024-01-19 | $0.75 | $0.75 | 734,200 | — | — |
| 2024-01-18 | $0.76 | $0.77 | 561,700 | — | — |
| 2024-01-17 | $0.74 | $0.75 | 1,092,600 | — | — |
| 2024-01-16 | $0.80 | $0.81 | 615,100 | — | — |
| 2024-01-12 | $0.85 | $0.85 | 731,100 | — | — |
| 2024-01-11 | $0.93 | $0.94 | 577,800 | — | — |
| 2024-01-10 | $0.91 | $0.92 | 450,800 | — | — |
| 2024-01-09 | $0.96 | $0.97 | 751,400 | — | — |
| 2024-01-08 | $0.99 | $1.00 | 970,000 | — | — |
| 2024-01-05 | $0.92 | $0.93 | 422,800 | — | — |
| 2024-01-04 | $0.94 | $0.95 | 1,143,000 | — | — |
| 2024-01-03 | $0.86 | $0.87 | 865,000 | — | — |
| 2024-01-02 | $0.93 | $0.94 | 1,303,800 | — | — |