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
- 2001-05-04 to 2026-09-02
- 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 | $0.69 | $0.69 | 87,200 | — | — |
| 2024-12-30 | $0.70 | $0.70 | 114,500 | — | — |
| 2024-12-27 | $0.68 | $0.68 | 68,200 | — | — |
| 2024-12-26 | $0.64 | $0.64 | 94,200 | — | — |
| 2024-12-24 | $0.64 | $0.64 | 54,200 | — | — |
| 2024-12-23 | $0.62 | $0.62 | 35,600 | — | — |
| 2024-12-20 | $0.64 | $0.64 | 84,600 | — | — |
| 2024-12-19 | $0.62 | $0.62 | 59,900 | — | — |
| 2024-12-18 | $0.59 | $0.59 | 204,000 | — | — |
| 2024-12-17 | $0.65 | $0.65 | 25,100 | — | — |
| 2024-12-16 | $0.65 | $0.65 | 28,200 | — | — |
| 2024-12-13 | $0.64 | $0.64 | 41,700 | — | — |
| 2024-12-12 | $0.63 | $0.63 | 30,800 | — | — |
| 2024-12-11 | $0.63 | $0.63 | 82,200 | — | — |
| 2024-12-10 | $0.62 | $0.62 | 90,700 | — | — |
| 2024-12-09 | $0.64 | $0.64 | 93,300 | — | — |
| 2024-12-06 | $0.62 | $0.62 | 91,400 | — | — |
| 2024-12-05 | $0.62 | $0.62 | 115,900 | — | — |
| 2024-12-04 | $0.64 | $0.64 | 93,900 | — | — |
| 2024-12-03 | $0.64 | $0.64 | 91,800 | — | — |
| 2024-12-02 | $0.63 | $0.63 | 44,900 | — | — |
| 2024-11-29 | $0.62 | $0.62 | 13,400 | — | — |
| 2024-11-27 | $0.62 | $0.62 | 67,000 | — | — |
| 2024-11-26 | $0.61 | $0.61 | 131,200 | — | — |
| 2024-11-25 | $0.63 | $0.63 | 42,900 | — | — |
| 2024-11-22 | $0.63 | $0.63 | 36,600 | — | — |
| 2024-11-21 | $0.60 | $0.60 | 43,000 | — | — |
| 2024-11-20 | $0.59 | $0.59 | 32,000 | — | — |
| 2024-11-19 | $0.59 | $0.59 | 38,800 | — | — |
| 2024-11-18 | $0.57 | $0.57 | 89,800 | — | — |
| 2024-11-15 | $0.62 | $0.62 | 146,100 | — | — |
| 2024-11-14 | $0.63 | $0.63 | 196,100 | — | — |
| 2024-11-13 | $0.69 | $0.69 | 111,700 | — | — |
| 2024-11-12 | $0.72 | $0.72 | 71,200 | — | — |
| 2024-11-11 | $0.71 | $0.71 | 66,400 | — | — |
| 2024-11-08 | $0.73 | $0.73 | 29,100 | — | — |
| 2024-11-07 | $0.73 | $0.73 | 9,100 | — | — |
| 2024-11-06 | $0.73 | $0.73 | 39,100 | — | — |
| 2024-11-05 | $0.73 | $0.73 | 88,700 | — | — |
| 2024-11-04 | $0.72 | $0.72 | 39,000 | — | — |
| 2024-11-01 | $0.71 | $0.71 | 63,800 | — | — |
| 2024-10-31 | $0.72 | $0.72 | 40,300 | — | — |
| 2024-10-30 | $0.71 | $0.71 | 52,800 | — | — |
| 2024-10-29 | $0.74 | $0.74 | 47,000 | — | — |
| 2024-10-28 | $0.74 | $0.74 | 26,500 | — | — |
| 2024-10-25 | $0.73 | $0.73 | 26,200 | — | — |
| 2024-10-24 | $0.73 | $0.73 | 92,900 | — | — |
| 2024-10-23 | $0.74 | $0.74 | 196,600 | — | — |
| 2024-10-22 | $0.76 | $0.76 | 23,200 | — | — |
| 2024-10-21 | $0.76 | $0.76 | 43,500 | — | — |
| 2024-10-18 | $0.76 | $0.76 | 181,500 | — | — |
| 2024-10-17 | $0.76 | $0.76 | 8,900 | — | — |
| 2024-10-16 | $0.79 | $0.79 | 21,600 | — | — |
| 2024-10-15 | $0.78 | $0.78 | 39,100 | — | — |
| 2024-10-14 | $0.76 | $0.76 | 19,200 | — | — |
| 2024-10-11 | $0.76 | $0.76 | 32,900 | — | — |
| 2024-10-10 | $0.76 | $0.76 | 46,200 | — | — |
| 2024-10-09 | $0.77 | $0.77 | 10,100 | — | — |
| 2024-10-08 | $0.77 | $0.77 | 77,100 | — | — |
| 2024-10-07 | $0.77 | $0.77 | 52,200 | — | — |
| 2024-10-04 | $0.75 | $0.75 | 21,300 | — | — |
| 2024-10-03 | $0.75 | $0.75 | 15,400 | — | — |
| 2024-10-02 | $0.77 | $0.77 | 16,600 | — | — |
| 2024-10-01 | $0.77 | $0.77 | 51,900 | — | — |
| 2024-09-30 | $0.77 | $0.77 | 57,400 | — | — |
| 2024-09-27 | $0.76 | $0.76 | 121,800 | — | — |
| 2024-09-26 | $0.72 | $0.72 | 89,100 | — | — |
| 2024-09-25 | $0.73 | $0.73 | 144,000 | — | — |
| 2024-09-24 | $0.75 | $0.75 | 450,800 | — | — |
| 2024-09-23 | $0.72 | $0.72 | 195,300 | — | — |
| 2024-09-20 | $0.78 | $0.78 | 872,800 | — | — |
| 2024-09-19 | $0.90 | $0.90 | 169,100 | — | — |
| 2024-09-18 | $0.89 | $0.89 | 29,700 | — | — |
| 2024-09-17 | $0.90 | $0.90 | 24,400 | — | — |
| 2024-09-16 | $0.90 | $0.90 | 25,600 | — | — |
| 2024-09-13 | $0.91 | $0.91 | 26,400 | — | — |
| 2024-09-12 | $0.91 | $0.91 | 75,500 | — | — |
| 2024-09-11 | $0.90 | $0.90 | 68,600 | — | — |
| 2024-09-10 | $0.90 | $0.90 | 75,500 | — | — |
| 2024-09-09 | $0.92 | $0.92 | 42,000 | — | — |
| 2024-09-06 | $0.93 | $0.93 | 16,500 | — | — |
| 2024-09-05 | $0.91 | $0.91 | 47,800 | — | — |
| 2024-09-04 | $0.93 | $0.93 | 13,700 | — | — |
| 2024-09-03 | $0.92 | $0.92 | 85,700 | — | — |
| 2024-08-30 | $0.94 | $0.94 | 23,800 | — | — |
| 2024-08-29 | $0.94 | $0.94 | 90,100 | — | — |
| 2024-08-28 | $0.93 | $0.93 | 35,200 | — | — |
| 2024-08-27 | $0.95 | $0.95 | 85,200 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 21,500 | — | — |
| 2024-08-23 | $0.96 | $0.96 | 28,100 | — | — |
| 2024-08-22 | $0.95 | $0.95 | 22,300 | — | — |
| 2024-08-21 | $0.96 | $0.96 | 38,700 | — | — |
| 2024-08-20 | $0.97 | $0.97 | 33,700 | — | — |
| 2024-08-19 | $0.99 | $0.99 | 68,600 | — | — |
| 2024-08-16 | $0.98 | $0.98 | 128,400 | — | — |
| 2024-08-15 | $1.00 | $1.00 | 263,900 | — | — |
| 2024-08-14 | $1.05 | $1.05 | 319,400 | — | — |
| 2024-08-13 | $1.04 | $1.04 | 19,800 | — | — |
| 2024-08-12 | $1.03 | $1.03 | 17,900 | — | — |
| 2024-08-09 | $1.05 | $1.05 | 26,900 | — | — |
| 2024-08-08 | $1.04 | $1.04 | 44,000 | — | — |
| 2024-08-07 | $1.02 | $1.02 | 48,900 | — | — |
| 2024-08-06 | $1.02 | $1.02 | 40,400 | — | — |
| 2024-08-05 | $1.01 | $1.01 | 157,300 | — | — |
| 2024-08-02 | $1.05 | $1.05 | 48,800 | — | — |
| 2024-08-01 | $1.12 | $1.12 | 56,200 | — | — |
| 2024-07-31 | $1.15 | $1.15 | 19,000 | — | — |
| 2024-07-30 | $1.13 | $1.13 | 20,700 | — | — |
| 2024-07-29 | $1.15 | $1.15 | 40,600 | — | — |
| 2024-07-26 | $1.13 | $1.13 | 101,300 | — | — |
| 2024-07-25 | $1.17 | $1.17 | 167,300 | — | — |
| 2024-07-24 | $1.09 | $1.09 | 72,700 | — | — |
| 2024-07-23 | $1.11 | $1.11 | 167,400 | — | — |
| 2024-07-22 | $1.15 | $1.15 | 61,500 | — | — |
| 2024-07-19 | $1.12 | $1.12 | 9,900 | — | — |
| 2024-07-18 | $1.13 | $1.13 | 52,500 | — | — |
| 2024-07-17 | $1.16 | $1.16 | 48,400 | — | — |
| 2024-07-16 | $1.18 | $1.18 | 183,500 | — | — |
| 2024-07-15 | $1.17 | $1.17 | 26,100 | — | — |
| 2024-07-12 | $1.19 | $1.19 | 130,400 | — | — |
| 2024-07-11 | $1.17 | $1.17 | 103,800 | — | — |
| 2024-07-10 | $1.16 | $1.16 | 108,200 | — | — |
| 2024-07-09 | $1.16 | $1.16 | 61,500 | — | — |
| 2024-07-08 | $1.19 | $1.19 | 175,700 | — | — |
| 2024-07-05 | $1.17 | $1.17 | 150,000 | — | — |
| 2024-07-03 | $1.16 | $1.16 | 24,200 | — | — |
| 2024-07-02 | $1.15 | $1.15 | 25,600 | — | — |
| 2024-07-01 | $1.15 | $1.15 | 169,000 | — | — |
| 2024-06-28 | $1.08 | $1.08 | 69,700 | — | — |
| 2024-06-27 | $1.09 | $1.09 | 20,400 | — | — |
| 2024-06-26 | $1.10 | $1.10 | 15,000 | — | — |
| 2024-06-25 | $1.09 | $1.09 | 90,800 | — | — |
| 2024-06-24 | $1.13 | $1.13 | 29,500 | — | — |
| 2024-06-21 | $1.17 | $1.17 | 145,900 | — | — |
| 2024-06-20 | $1.14 | $1.14 | 66,600 | — | — |
| 2024-06-18 | $1.15 | $1.15 | 106,300 | — | — |
| 2024-06-17 | $1.14 | $1.14 | 95,300 | — | — |
| 2024-06-14 | $1.14 | $1.14 | 61,800 | — | — |
| 2024-06-13 | $1.16 | $1.16 | 42,300 | — | — |
| 2024-06-12 | $1.14 | $1.14 | 68,500 | — | — |
| 2024-06-11 | $1.18 | $1.18 | 277,500 | — | — |
| 2024-06-10 | $1.16 | $1.16 | 141,000 | — | — |
| 2024-06-07 | $1.17 | $1.17 | 156,000 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 591,500 | — | — |
| 2024-06-05 | $1.08 | $1.08 | 167,500 | — | — |
| 2024-06-04 | $1.03 | $1.03 | 52,600 | — | — |
| 2024-06-03 | $1.08 | $1.08 | 73,100 | — | — |
| 2024-05-31 | $1.05 | $1.05 | 75,900 | — | — |
| 2024-05-30 | $0.98 | $0.98 | 151,300 | — | — |
| 2024-05-29 | $0.93 | $0.93 | 60,800 | — | — |
| 2024-05-28 | $0.94 | $0.94 | 64,500 | — | — |
| 2024-05-24 | $0.94 | $0.94 | 56,100 | — | — |
| 2024-05-23 | $0.93 | $0.93 | 214,400 | — | — |
| 2024-05-22 | $0.92 | $0.92 | 261,800 | — | — |
| 2024-05-21 | $0.92 | $0.92 | 143,900 | — | — |
| 2024-05-20 | $0.91 | $0.91 | 312,300 | — | — |
| 2024-05-17 | $1.02 | $1.02 | 60,800 | — | — |
| 2024-05-16 | $0.98 | $0.98 | 598,500 | — | — |
| 2024-05-15 | $1.12 | $1.12 | 182,700 | — | — |
| 2024-05-14 | $1.10 | $1.10 | 50,300 | — | — |
| 2024-05-13 | $1.11 | $1.11 | 99,000 | — | — |
| 2024-05-10 | $1.09 | $1.09 | 51,200 | — | — |
| 2024-05-09 | $1.10 | $1.10 | 23,400 | — | — |
| 2024-05-08 | $1.09 | $1.09 | 6,900 | — | — |
| 2024-05-07 | $1.09 | $1.09 | 70,100 | — | — |
| 2024-05-06 | $1.09 | $1.09 | 17,700 | — | — |
| 2024-05-03 | $1.09 | $1.09 | 43,900 | — | — |
| 2024-05-02 | $1.09 | $1.09 | 8,600 | — | — |
| 2024-05-01 | $1.09 | $1.09 | 20,300 | — | — |
| 2024-04-30 | $1.07 | $1.07 | 5,900 | — | — |
| 2024-04-29 | $1.08 | $1.08 | 28,500 | — | — |
| 2024-04-26 | $1.08 | $1.08 | 23,300 | — | — |
| 2024-04-25 | $1.06 | $1.06 | 45,300 | — | — |
| 2024-04-24 | $1.08 | $1.08 | 26,100 | — | — |
| 2024-04-23 | $1.07 | $1.07 | 16,300 | — | — |
| 2024-04-22 | $1.07 | $1.07 | 22,000 | — | — |
| 2024-04-19 | $1.06 | $1.06 | 83,900 | — | — |
| 2024-04-18 | $1.05 | $1.05 | 116,200 | — | — |
| 2024-04-17 | $1.04 | $1.04 | 183,900 | — | — |
| 2024-04-16 | $1.07 | $1.07 | 49,700 | — | — |
| 2024-04-15 | $1.06 | $1.06 | 95,200 | — | — |
| 2024-04-12 | $1.08 | $1.08 | 117,300 | — | — |
| 2024-04-11 | $1.11 | $1.11 | 119,800 | — | — |
| 2024-04-10 | $1.10 | $1.10 | 25,400 | — | — |
| 2024-04-09 | $1.11 | $1.11 | 99,000 | — | — |
| 2024-04-08 | $1.10 | $1.10 | 148,200 | — | — |
| 2024-04-05 | $1.08 | $1.08 | 222,400 | — | — |
| 2024-04-04 | $1.13 | $1.13 | 66,600 | — | — |
| 2024-04-03 | $1.15 | $1.15 | 80,300 | — | — |
| 2024-04-02 | $1.15 | $1.15 | 68,400 | — | — |
| 2024-04-01 | $1.17 | $1.17 | 371,600 | — | — |
| 2024-03-28 | $1.20 | $1.20 | 42,400 | — | — |
| 2024-03-27 | $1.19 | $1.19 | 66,600 | — | — |
| 2024-03-26 | $1.18 | $1.18 | 198,600 | — | — |
| 2024-03-25 | $1.21 | $1.21 | 43,900 | — | — |
| 2024-03-22 | $1.21 | $1.21 | 14,800 | — | — |
| 2024-03-21 | $1.21 | $1.21 | 50,000 | — | — |
| 2024-03-20 | $1.20 | $1.20 | 33,100 | — | — |
| 2024-03-19 | $1.20 | $1.20 | 61,100 | — | — |
| 2024-03-18 | $1.20 | $1.20 | 35,500 | — | — |
| 2024-03-15 | $1.20 | $1.20 | 95,100 | — | — |
| 2024-03-14 | $1.22 | $1.22 | 22,800 | — | — |
| 2024-03-13 | $1.22 | $1.22 | 23,500 | — | — |
| 2024-03-12 | $1.21 | $1.21 | 18,100 | — | — |
| 2024-03-11 | $1.20 | $1.20 | 25,500 | — | — |
| 2024-03-08 | $1.24 | $1.24 | 122,000 | — | — |
| 2024-03-07 | $1.22 | $1.22 | 268,300 | — | — |
| 2024-03-06 | $1.26 | $1.26 | 50,500 | — | — |
| 2024-03-05 | $1.27 | $1.27 | 18,700 | — | — |
| 2024-03-04 | $1.28 | $1.28 | 51,500 | — | — |
| 2024-03-01 | $1.27 | $1.27 | 29,200 | — | — |
| 2024-02-29 | $1.29 | $1.29 | 40,400 | — | — |
| 2024-02-28 | $1.32 | $1.32 | 62,200 | — | — |
| 2024-02-27 | $1.29 | $1.29 | 36,600 | — | — |
| 2024-02-26 | $1.29 | $1.29 | 109,700 | — | — |
| 2024-02-23 | $1.30 | $1.30 | 42,800 | — | — |
| 2024-02-22 | $1.34 | $1.34 | 78,600 | — | — |
| 2024-02-21 | $1.30 | $1.30 | 46,500 | — | — |
| 2024-02-20 | $1.28 | $1.28 | 107,200 | — | — |
| 2024-02-16 | $1.30 | $1.30 | 71,800 | — | — |
| 2024-02-15 | $1.28 | $1.28 | 81,400 | — | — |
| 2024-02-14 | $1.25 | $1.25 | 50,600 | — | — |
| 2024-02-13 | $1.19 | $1.19 | 30,900 | — | — |
| 2024-02-12 | $1.23 | $1.23 | 70,100 | — | — |
| 2024-02-09 | $1.22 | $1.22 | 51,900 | — | — |
| 2024-02-08 | $1.20 | $1.20 | 46,300 | — | — |
| 2024-02-07 | $1.20 | $1.20 | 94,500 | — | — |
| 2024-02-06 | $1.19 | $1.19 | 70,400 | — | — |
| 2024-02-05 | $1.19 | $1.19 | 67,800 | — | — |
| 2024-02-02 | $1.20 | $1.20 | 103,000 | — | — |
| 2024-02-01 | $1.21 | $1.21 | 47,600 | — | — |
| 2024-01-31 | $1.18 | $1.18 | 92,800 | — | — |
| 2024-01-30 | $1.22 | $1.22 | 56,600 | — | — |
| 2024-01-29 | $1.23 | $1.23 | 60,000 | — | — |
| 2024-01-26 | $1.23 | $1.23 | 30,800 | — | — |
| 2024-01-25 | $1.24 | $1.24 | 100,800 | — | — |
| 2024-01-24 | $1.23 | $1.23 | 56,000 | — | — |
| 2024-01-23 | $1.23 | $1.23 | 58,300 | — | — |
| 2024-01-22 | $1.22 | $1.22 | 102,100 | — | — |
| 2024-01-19 | $1.23 | $1.23 | 97,100 | — | — |
| 2024-01-18 | $1.21 | $1.21 | 132,600 | — | — |
| 2024-01-17 | $1.18 | $1.18 | 52,100 | — | — |
| 2024-01-16 | $1.17 | $1.17 | 80,700 | — | — |
| 2024-01-12 | $1.20 | $1.20 | 228,100 | — | — |
| 2024-01-11 | $1.14 | $1.14 | 36,200 | — | — |
| 2024-01-10 | $1.12 | $1.12 | 14,900 | — | — |
| 2024-01-09 | $1.12 | $1.12 | 85,500 | — | — |
| 2024-01-08 | $1.12 | $1.12 | 108,300 | — | — |
| 2024-01-05 | $1.13 | $1.13 | 59,700 | — | — |
| 2024-01-04 | $1.14 | $1.14 | 78,400 | — | — |
| 2024-01-03 | $1.10 | $1.10 | 32,500 | — | — |
| 2024-01-02 | $1.08 | $1.08 | 53,700 | — | — |