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
- 2019-02-15 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 | $0.75 | $0.75 | 270,100 | — | — |
| 2024-12-30 | $0.76 | $0.76 | 261,900 | — | — |
| 2024-12-27 | $0.77 | $0.77 | 419,900 | — | — |
| 2024-12-26 | $0.76 | $0.76 | 8,575,200 | — | — |
| 2024-12-24 | $0.79 | $0.79 | 53,500 | — | — |
| 2024-12-23 | $0.82 | $0.82 | 66,200 | — | — |
| 2024-12-20 | $0.81 | $0.81 | 155,700 | — | — |
| 2024-12-19 | $0.77 | $0.77 | 94,300 | — | — |
| 2024-12-18 | $0.80 | $0.80 | 74,900 | — | — |
| 2024-12-17 | $0.82 | $0.82 | 103,300 | — | — |
| 2024-12-16 | $0.81 | $0.81 | 84,800 | — | — |
| 2024-12-13 | $0.81 | $0.81 | 78,100 | — | — |
| 2024-12-12 | $0.85 | $0.85 | 55,200 | — | — |
| 2024-12-11 | $0.85 | $0.85 | 95,100 | — | — |
| 2024-12-10 | $0.86 | $0.86 | 102,100 | — | — |
| 2024-12-09 | $0.86 | $0.86 | 70,400 | — | — |
| 2024-12-06 | $0.84 | $0.84 | 92,100 | — | — |
| 2024-12-05 | $0.83 | $0.83 | 72,200 | — | — |
| 2024-12-04 | $0.84 | $0.84 | 117,500 | — | — |
| 2024-12-03 | $0.86 | $0.86 | 423,800 | — | — |
| 2024-12-02 | $0.82 | $0.82 | 131,200 | — | — |
| 2024-11-29 | $0.84 | $0.84 | 114,600 | — | — |
| 2024-11-27 | $0.83 | $0.83 | 127,900 | — | — |
| 2024-11-26 | $0.80 | $0.80 | 174,700 | — | — |
| 2024-11-25 | $0.82 | $0.82 | 547,700 | — | — |
| 2024-11-22 | $0.84 | $0.84 | 389,900 | — | — |
| 2024-11-21 | $0.83 | $0.83 | 1,024,000 | — | — |
| 2024-11-20 | $0.83 | $0.83 | 9,228,500 | — | — |
| 2024-11-19 | $0.82 | $0.82 | 11,795,700 | — | — |
| 2024-11-18 | $0.79 | $0.79 | 84,700 | — | — |
| 2024-11-15 | $0.82 | $0.82 | 157,700 | — | — |
| 2024-11-14 | $0.85 | $0.85 | 51,100 | — | — |
| 2024-11-13 | $0.87 | $0.87 | 140,000 | — | — |
| 2024-11-12 | $0.90 | $0.90 | 109,300 | — | — |
| 2024-11-11 | $0.89 | $0.89 | 152,600 | — | — |
| 2024-11-08 | $0.92 | $0.92 | 87,100 | — | — |
| 2024-11-07 | $0.90 | $0.90 | 73,500 | — | — |
| 2024-11-06 | $0.88 | $0.88 | 110,600 | — | — |
| 2024-11-05 | $0.90 | $0.90 | 143,600 | — | — |
| 2024-11-04 | $0.89 | $0.89 | 148,700 | — | — |
| 2024-11-01 | $0.86 | $0.86 | 131,000 | — | — |
| 2024-10-31 | $0.85 | $0.85 | 183,500 | — | — |
| 2024-10-30 | $0.90 | $0.90 | 889,500 | — | — |
| 2024-10-29 | $0.98 | $0.98 | 16,882,700 | — | — |
| 2024-10-28 | $0.88 | $0.88 | 93,800 | — | — |
| 2024-10-25 | $0.84 | $0.84 | 78,200 | — | — |
| 2024-10-24 | $0.85 | $0.85 | 61,400 | — | — |
| 2024-10-23 | $0.84 | $0.84 | 90,400 | — | — |
| 2024-10-22 | $0.86 | $0.86 | 152,900 | — | — |
| 2024-10-21 | $0.88 | $0.88 | 203,100 | — | — |
| 2024-10-18 | $0.93 | $0.93 | 364,800 | — | — |
| 2024-10-17 | $0.90 | $0.90 | 247,400 | — | — |
| 2024-10-16 | $0.93 | $0.93 | 1,072,900 | — | — |
| 2024-10-15 | $0.89 | $0.89 | 11,732,300 | — | — |
| 2024-10-14 | $0.82 | $0.82 | 1,035,500 | — | — |
| 2024-10-11 | $0.75 | $0.75 | 55,300 | — | — |
| 2024-10-10 | $0.74 | $0.74 | 90,400 | — | — |
| 2024-10-09 | $0.80 | $0.80 | 52,100 | — | — |
| 2024-10-08 | $0.79 | $0.79 | 34,100 | — | — |
| 2024-10-07 | $0.83 | $0.83 | 46,800 | — | — |
| 2024-10-04 | $0.83 | $0.83 | 67,100 | — | — |
| 2024-10-03 | $0.78 | $0.78 | 143,500 | — | — |
| 2024-10-02 | $0.83 | $0.83 | 114,600 | — | — |
| 2024-10-01 | $0.86 | $0.86 | 84,300 | — | — |
| 2024-09-30 | $0.88 | $0.88 | 64,800 | — | — |
| 2024-09-27 | $0.91 | $0.91 | 154,000 | — | — |
| 2024-09-26 | $0.88 | $0.88 | 114,900 | — | — |
| 2024-09-25 | $0.89 | $0.89 | 209,900 | — | — |
| 2024-09-24 | $0.86 | $0.86 | 151,100 | — | — |
| 2024-09-23 | $0.91 | $0.91 | 203,300 | — | — |
| 2024-09-20 | $0.97 | $0.97 | 231,400 | — | — |
| 2024-09-19 | $0.98 | $0.98 | 329,900 | — | — |
| 2024-09-18 | $1.01 | $1.01 | 836,600 | — | — |
| 2024-09-17 | $1.07 | $1.07 | 10,831,500 | — | — |
| 2024-09-16 | $1.01 | $1.01 | 321,800 | — | — |
| 2024-09-13 | $1.10 | $1.10 | 339,500 | — | — |
| 2024-09-12 | $1.13 | $1.13 | 560,000 | — | — |
| 2024-09-11 | $1.19 | $1.19 | 920,500 | — | — |
| 2024-09-10 | $1.12 | $1.12 | 1,260,000 | — | — |
| 2024-09-09 | $0.99 | $0.99 | 1,683,000 | — | — |
| 2024-09-06 | $1.06 | $1.06 | 6,200,300 | — | — |
| 2024-09-05 | $1.26 | $1.26 | 166,377,800 | — | — |
| 2024-09-04 | $0.71 | $0.71 | 59,100 | — | — |
| 2024-09-03 | $0.70 | $0.70 | 14,100 | — | — |
| 2024-08-30 | $0.69 | $0.69 | 41,200 | — | — |
| 2024-08-29 | $0.70 | $0.70 | 58,200 | — | — |
| 2024-08-28 | $0.71 | $0.71 | 94,000 | — | — |
| 2024-08-27 | $0.73 | $0.73 | 66,600 | — | — |
| 2024-08-26 | $0.77 | $0.77 | 57,900 | — | — |
| 2024-08-23 | $0.76 | $0.76 | 147,200 | — | — |
| 2024-08-22 | $0.73 | $0.73 | 47,700 | — | — |
| 2024-08-21 | $0.70 | $0.70 | 126,500 | — | — |
| 2024-08-20 | $0.68 | $0.68 | 173,500 | — | — |
| 2024-08-19 | $0.76 | $0.76 | 333,200 | — | — |
| 2024-08-16 | $0.70 | $0.70 | 518,900 | — | — |
| 2024-08-15 | $0.62 | $0.62 | 3,407,900 | — | — |
| 2024-08-14 | $0.61 | $0.61 | 56,300 | — | — |
| 2024-08-13 | $0.61 | $0.61 | 71,400 | — | — |
| 2024-08-12 | $0.62 | $0.62 | 59,300 | — | — |
| 2024-08-09 | $0.61 | $0.61 | 58,800 | — | — |
| 2024-08-08 | $0.63 | $0.63 | 158,200 | — | — |
| 2024-08-07 | $0.59 | $0.59 | 152,800 | — | — |
| 2024-08-06 | $0.63 | $0.63 | 64,400 | — | — |
| 2024-08-05 | $0.63 | $0.63 | 133,900 | — | — |
| 2024-08-02 | $0.70 | $0.70 | 160,200 | — | — |
| 2024-08-01 | $0.69 | $0.69 | 203,000 | — | — |
| 2024-07-31 | $0.69 | $0.69 | 391,600 | — | — |
| 2024-07-30 | $0.67 | $0.67 | 596,900 | — | — |
| 2024-07-29 | $0.78 | $0.78 | 593,900 | — | — |
| 2024-07-26 | $0.84 | $0.84 | 948,600 | — | — |
| 2024-07-25 | $0.81 | $0.81 | 1,827,300 | — | — |
| 2024-07-24 | $1.07 | $1.07 | 34,543,200 | — | — |
| 2024-07-23 | $0.97 | $0.97 | 439,300 | — | — |
| 2024-07-22 | $0.84 | $0.84 | 77,000 | — | — |
| 2024-07-19 | $0.82 | $0.82 | 371,600 | — | — |
| 2024-07-18 | $0.89 | $0.89 | 147,200 | — | — |
| 2024-07-17 | $0.94 | $0.94 | 51,200 | — | — |
| 2024-07-16 | $0.93 | $0.93 | 585,000 | — | — |
| 2024-07-15 | $0.88 | $0.88 | 21,700 | — | — |
| 2024-07-12 | $0.89 | $0.89 | 17,800 | — | — |
| 2024-07-11 | $0.91 | $0.91 | 24,000 | — | — |
| 2024-07-10 | $0.92 | $0.92 | 25,900 | — | — |
| 2024-07-09 | $0.89 | $0.89 | 25,000 | — | — |
| 2024-07-08 | $0.90 | $0.90 | 92,800 | — | — |
| 2024-07-05 | $0.87 | $0.87 | 41,500 | — | — |
| 2024-07-03 | $0.90 | $0.90 | 37,900 | — | — |
| 2024-07-02 | $0.88 | $0.88 | 19,300 | — | — |
| 2024-07-01 | $0.92 | $0.92 | 14,500 | — | — |
| 2024-06-28 | $0.91 | $0.91 | 11,400 | — | — |
| 2024-06-27 | $0.92 | $0.92 | 20,200 | — | — |
| 2024-06-26 | $0.90 | $0.90 | 47,000 | — | — |
| 2024-06-25 | $0.90 | $0.90 | 22,800 | — | — |
| 2024-06-24 | $0.93 | $0.93 | 49,700 | — | — |
| 2024-06-21 | $0.92 | $0.92 | 55,000 | — | — |
| 2024-06-20 | $0.93 | $0.93 | 95,300 | — | — |
| 2024-06-18 | $0.91 | $0.91 | 61,600 | — | — |
| 2024-06-17 | $0.92 | $0.92 | 62,700 | — | — |
| 2024-06-14 | $0.96 | $0.96 | 60,500 | — | — |
| 2024-06-13 | $0.96 | $0.96 | 52,900 | — | — |
| 2024-06-12 | $0.98 | $0.98 | 180,300 | — | — |
| 2024-06-11 | $0.99 | $0.99 | 284,300 | — | — |
| 2024-06-10 | $1.00 | $1.00 | 2,156,600 | — | — |
| 2024-06-07 | $1.09 | $1.09 | 28,200 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 42,500 | — | — |
| 2024-06-05 | $1.15 | $1.15 | 10,400 | — | — |
| 2024-06-04 | $1.14 | $1.14 | 16,100 | — | — |
| 2024-06-03 | $1.17 | $1.17 | 29,900 | — | — |
| 2024-05-31 | $1.17 | $1.17 | 18,100 | — | — |
| 2024-05-30 | $1.17 | $1.17 | 10,600 | — | — |
| 2024-05-29 | $1.15 | $1.15 | 23,100 | — | — |
| 2024-05-28 | $1.16 | $1.16 | 54,800 | — | — |
| 2024-05-24 | $1.22 | $1.22 | 32,000 | — | — |
| 2024-05-23 | $1.16 | $1.16 | 17,700 | — | — |
| 2024-05-22 | $1.20 | $1.20 | 30,300 | — | — |
| 2024-05-21 | $1.19 | $1.19 | 28,400 | — | — |
| 2024-05-20 | $1.20 | $1.20 | 37,400 | — | — |
| 2024-05-17 | $1.18 | $1.18 | 19,400 | — | — |
| 2024-05-16 | $1.19 | $1.19 | 26,100 | — | — |
| 2024-05-15 | $1.16 | $1.16 | 38,600 | — | — |
| 2024-05-14 | $1.18 | $1.18 | 23,000 | — | — |
| 2024-05-13 | $1.22 | $1.22 | 9,800 | — | — |
| 2024-05-10 | $1.17 | $1.17 | 22,500 | — | — |
| 2024-05-09 | $1.20 | $1.20 | 10,300 | — | — |
| 2024-05-08 | $1.21 | $1.21 | 18,800 | — | — |
| 2024-05-07 | $1.19 | $1.19 | 11,200 | — | — |
| 2024-05-06 | $1.17 | $1.17 | 20,500 | — | — |
| 2024-05-03 | $1.21 | $1.21 | 73,400 | — | — |
| 2024-05-02 | $1.23 | $1.23 | 29,400 | — | — |
| 2024-05-01 | $1.19 | $1.19 | 11,400 | — | — |
| 2024-04-30 | $1.22 | $1.22 | 32,900 | — | — |
| 2024-04-29 | $1.20 | $1.20 | 17,400 | — | — |
| 2024-04-26 | $1.16 | $1.16 | 49,000 | — | — |
| 2024-04-25 | $1.17 | $1.17 | 39,600 | — | — |
| 2024-04-24 | $1.17 | $1.17 | 16,700 | — | — |
| 2024-04-23 | $1.19 | $1.19 | 28,900 | — | — |
| 2024-04-22 | $1.15 | $1.15 | 15,000 | — | — |
| 2024-04-19 | $1.20 | $1.20 | 22,200 | — | — |
| 2024-04-18 | $1.18 | $1.18 | 19,600 | — | — |
| 2024-04-17 | $1.23 | $1.23 | 23,600 | — | — |
| 2024-04-16 | $1.20 | $1.20 | 75,500 | — | — |
| 2024-04-15 | $1.20 | $1.20 | 55,300 | — | — |
| 2024-04-12 | $1.22 | $1.22 | 28,100 | — | — |
| 2024-04-11 | $1.27 | $1.27 | 38,500 | — | — |
| 2024-04-10 | $1.26 | $1.26 | 67,600 | — | — |
| 2024-04-09 | $1.28 | $1.28 | 49,600 | — | — |
| 2024-04-08 | $1.34 | $1.34 | 64,700 | — | — |
| 2024-04-05 | $1.40 | $1.40 | 64,900 | — | — |
| 2024-04-04 | $1.43 | $1.43 | 37,300 | — | — |
| 2024-04-03 | $1.42 | $1.42 | 60,400 | — | — |
| 2024-04-02 | $1.37 | $1.37 | 143,500 | — | — |
| 2024-04-01 | $1.42 | $1.42 | 311,900 | — | — |
| 2024-03-28 | $1.52 | $1.52 | 255,300 | — | — |
| 2024-03-27 | $1.38 | $1.38 | 3,258,100 | — | — |
| 2024-03-26 | $1.49 | $1.49 | 69,500 | — | — |
| 2024-03-25 | $1.52 | $1.52 | 150,000 | — | — |
| 2024-03-22 | $1.50 | $1.50 | 273,400 | — | — |
| 2024-03-21 | $1.65 | $1.65 | 644,600 | — | — |
| 2024-03-20 | $1.46 | $1.46 | 1,044,800 | — | — |
| 2024-03-19 | $1.35 | $1.35 | 19,564,500 | — | — |
| 2024-03-18 | $1.15 | $1.15 | 26,100 | — | — |
| 2024-03-15 | $1.16 | $1.16 | 39,300 | — | — |
| 2024-03-14 | $1.18 | $1.18 | 38,900 | — | — |
| 2024-03-13 | $1.17 | $1.17 | 57,900 | — | — |
| 2024-03-12 | $1.25 | $1.25 | 15,700 | — | — |
| 2024-03-11 | $1.31 | $1.31 | 25,400 | — | — |
| 2024-03-08 | $1.30 | $1.30 | 4,200 | — | — |
| 2024-03-07 | $1.29 | $1.29 | 14,200 | — | — |
| 2024-03-06 | $1.31 | $1.31 | 15,100 | — | — |
| 2024-03-05 | $1.29 | $1.29 | 5,900 | — | — |
| 2024-03-04 | $1.28 | $1.27 | 43,600 | — | — |
| 2024-03-01 | $1.34 | $1.34 | 40,600 | — | — |
| 2024-02-29 | $1.23 | $1.23 | 113,100 | — | — |
| 2024-02-28 | $1.30 | $1.30 | 21,100 | — | — |
| 2024-02-27 | $1.27 | $1.27 | 23,600 | — | — |
| 2024-02-26 | $1.28 | $1.28 | 309,800 | — | — |
| 2024-02-23 | $1.30 | $1.30 | 4,100 | — | — |
| 2024-02-22 | $1.30 | $1.30 | 45,800 | — | — |
| 2024-02-21 | $1.33 | $1.33 | 13,400 | — | — |
| 2024-02-20 | $1.35 | $1.35 | 7,800 | — | — |
| 2024-02-16 | $1.38 | $1.38 | 20,500 | — | — |
| 2024-02-15 | $1.42 | $1.42 | 26,200 | — | — |
| 2024-02-14 | $1.35 | $1.35 | 28,400 | — | — |
| 2024-02-13 | $1.40 | $1.40 | 26,900 | — | — |
| 2024-02-12 | $1.37 | $1.37 | 40,200 | — | — |
| 2024-02-09 | $1.38 | $1.38 | 59,000 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 10,300 | — | — |
| 2024-02-07 | $1.38 | $1.38 | 14,500 | — | — |
| 2024-02-06 | $1.42 | $1.42 | 33,500 | — | — |
| 2024-02-05 | $1.35 | $1.35 | 82,800 | — | — |
| 2024-02-02 | $1.29 | $1.29 | 12,500 | — | — |
| 2024-02-01 | $1.33 | $1.33 | 13,000 | — | — |
| 2024-01-31 | $1.36 | $1.36 | 16,100 | — | — |
| 2024-01-30 | $1.36 | $1.36 | 28,800 | — | — |
| 2024-01-29 | $1.37 | $1.37 | 14,600 | — | — |
| 2024-01-26 | $1.40 | $1.40 | 72,100 | — | — |
| 2024-01-25 | $1.30 | $1.30 | 11,200 | — | — |
| 2024-01-24 | $1.31 | $1.31 | 25,900 | — | — |
| 2024-01-23 | $1.28 | $1.28 | 33,200 | — | — |
| 2024-01-22 | $1.27 | $1.27 | 33,800 | — | — |
| 2024-01-19 | $1.29 | $1.29 | 172,600 | — | — |
| 2024-01-18 | $1.37 | $1.37 | 1,636,300 | — | — |
| 2024-01-17 | $1.29 | $1.29 | 38,400 | — | — |
| 2024-01-16 | $1.27 | $1.27 | 35,700 | — | — |
| 2024-01-12 | $1.32 | $1.32 | 20,700 | — | — |
| 2024-01-11 | $1.29 | $1.29 | 28,700 | — | — |
| 2024-01-10 | $1.34 | $1.34 | 139,400 | — | — |
| 2024-01-09 | $1.35 | $1.35 | 1,120,200 | — | — |
| 2024-01-08 | $1.34 | $1.34 | 61,600 | — | — |
| 2024-01-05 | $1.36 | $1.36 | 61,000 | — | — |
| 2024-01-04 | $1.43 | $1.43 | 46,000 | — | — |
| 2024-01-03 | $1.47 | $1.47 | 78,600 | — | — |
| 2024-01-02 | $1.45 | $1.45 | 89,100 | — | — |