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
- 2008-03-12 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 | $1.04 | $1.04 | 887,600 | — | — |
| 2024-12-30 | $0.99 | $0.99 | 850,200 | — | — |
| 2024-12-27 | $0.98 | $0.98 | 1,082,400 | — | — |
| 2024-12-26 | $1.01 | $1.01 | 1,272,200 | — | — |
| 2024-12-24 | $0.93 | $0.93 | 517,000 | — | — |
| 2024-12-23 | $0.91 | $0.91 | 660,500 | — | — |
| 2024-12-20 | $0.89 | $0.89 | 1,209,700 | — | — |
| 2024-12-19 | $0.90 | $0.90 | 940,300 | — | — |
| 2024-12-18 | $0.84 | $0.84 | 1,555,800 | — | — |
| 2024-12-17 | $0.88 | $0.88 | 1,526,800 | — | — |
| 2024-12-16 | $0.92 | $0.92 | 1,738,200 | — | — |
| 2024-12-13 | $0.87 | $0.87 | 1,617,300 | — | — |
| 2024-12-12 | $0.86 | $0.86 | 1,921,000 | — | — |
| 2024-12-11 | $0.90 | $0.90 | 3,950,700 | — | — |
| 2024-12-10 | $1.04 | $1.04 | 2,913,000 | — | — |
| 2024-12-09 | $1.09 | $1.09 | 2,146,000 | — | — |
| 2024-12-06 | $1.14 | $1.14 | 1,357,500 | — | — |
| 2024-12-05 | $1.10 | $1.10 | 1,692,500 | — | — |
| 2024-12-04 | $1.11 | $1.11 | 2,533,500 | — | — |
| 2024-12-03 | $1.18 | $1.18 | 1,621,100 | — | — |
| 2024-12-02 | $1.16 | $1.16 | 1,607,500 | — | — |
| 2024-11-29 | $1.13 | $1.13 | 919,600 | — | — |
| 2024-11-27 | $1.17 | $1.17 | 1,443,700 | — | — |
| 2024-11-26 | $1.20 | $1.20 | 512,100 | — | — |
| 2024-11-25 | $1.17 | $1.17 | 985,700 | — | — |
| 2024-11-22 | $1.17 | $1.17 | 976,400 | — | — |
| 2024-11-21 | $1.22 | $1.22 | 801,900 | — | — |
| 2024-11-20 | $1.24 | $1.24 | 994,600 | — | — |
| 2024-11-19 | $1.29 | $1.29 | 1,677,600 | — | — |
| 2024-11-18 | $1.29 | $1.29 | 946,800 | — | — |
| 2024-11-15 | $1.32 | $1.32 | 861,800 | — | — |
| 2024-11-14 | $1.27 | $1.27 | 1,112,900 | — | — |
| 2024-11-13 | $1.27 | $1.27 | 1,196,800 | — | — |
| 2024-11-12 | $1.35 | $1.35 | 1,444,000 | — | — |
| 2024-11-11 | $1.25 | $1.25 | 997,100 | — | — |
| 2024-11-08 | $1.23 | $1.23 | 743,400 | — | — |
| 2024-11-07 | $1.16 | $1.16 | 541,000 | — | — |
| 2024-11-06 | $1.16 | $1.16 | 430,600 | — | — |
| 2024-11-05 | $1.18 | $1.18 | 453,100 | — | — |
| 2024-11-04 | $1.17 | $1.17 | 395,500 | — | — |
| 2024-11-01 | $1.19 | $1.19 | 495,500 | — | — |
| 2024-10-31 | $1.18 | $1.18 | 684,200 | — | — |
| 2024-10-30 | $1.19 | $1.19 | 705,300 | — | — |
| 2024-10-29 | $1.23 | $1.23 | 320,600 | — | — |
| 2024-10-28 | $1.22 | $1.22 | 628,400 | — | — |
| 2024-10-25 | $1.23 | $1.23 | 1,015,300 | — | — |
| 2024-10-24 | $1.10 | $1.10 | 828,600 | — | — |
| 2024-10-23 | $1.12 | $1.12 | 557,500 | — | — |
| 2024-10-22 | $1.16 | $1.16 | 808,900 | — | — |
| 2024-10-21 | $1.19 | $1.19 | 856,300 | — | — |
| 2024-10-18 | $1.26 | $1.26 | 491,300 | — | — |
| 2024-10-17 | $1.25 | $1.25 | 511,800 | — | — |
| 2024-10-16 | $1.25 | $1.25 | 752,100 | — | — |
| 2024-10-15 | $1.20 | $1.20 | 1,418,000 | — | — |
| 2024-10-14 | $1.25 | $1.25 | 387,700 | — | — |
| 2024-10-11 | $1.24 | $1.24 | 276,800 | — | — |
| 2024-10-10 | $1.20 | $1.20 | 405,400 | — | — |
| 2024-10-09 | $1.19 | $1.19 | 855,300 | — | — |
| 2024-10-08 | $1.22 | $1.22 | 354,000 | — | — |
| 2024-10-07 | $1.26 | $1.26 | 415,300 | — | — |
| 2024-10-04 | $1.26 | $1.26 | 312,700 | — | — |
| 2024-10-03 | $1.24 | $1.24 | 440,900 | — | — |
| 2024-10-02 | $1.24 | $1.24 | 296,700 | — | — |
| 2024-10-01 | $1.21 | $1.21 | 374,100 | — | — |
| 2024-09-30 | $1.25 | $1.25 | 986,100 | — | — |
| 2024-09-27 | $1.26 | $1.26 | 527,900 | — | — |
| 2024-09-26 | $1.27 | $1.27 | 291,800 | — | — |
| 2024-09-25 | $1.26 | $1.26 | 350,400 | — | — |
| 2024-09-24 | $1.21 | $1.21 | 323,700 | — | — |
| 2024-09-23 | $1.19 | $1.19 | 557,900 | — | — |
| 2024-09-20 | $1.21 | $1.21 | 708,600 | — | — |
| 2024-09-19 | $1.22 | $1.22 | 413,600 | — | — |
| 2024-09-18 | $1.22 | $1.22 | 358,400 | — | — |
| 2024-09-17 | $1.26 | $1.26 | 413,100 | — | — |
| 2024-09-16 | $1.30 | $1.30 | 312,000 | — | — |
| 2024-09-13 | $1.32 | $1.32 | 436,000 | — | — |
| 2024-09-12 | $1.33 | $1.33 | 520,000 | — | — |
| 2024-09-11 | $1.32 | $1.32 | 496,700 | — | — |
| 2024-09-10 | $1.25 | $1.25 | 466,400 | — | — |
| 2024-09-09 | $1.21 | $1.21 | 425,300 | — | — |
| 2024-09-06 | $1.19 | $1.19 | 574,600 | — | — |
| 2024-09-05 | $1.23 | $1.23 | 163,600 | — | — |
| 2024-09-04 | $1.23 | $1.23 | 308,300 | — | — |
| 2024-09-03 | $1.26 | $1.26 | 757,300 | — | — |
| 2024-08-30 | $1.29 | $1.29 | 556,600 | — | — |
| 2024-08-29 | $1.30 | $1.30 | 367,100 | — | — |
| 2024-08-28 | $1.30 | $1.30 | 278,600 | — | — |
| 2024-08-27 | $1.35 | $1.35 | 235,600 | — | — |
| 2024-08-26 | $1.32 | $1.32 | 322,200 | — | — |
| 2024-08-23 | $1.32 | $1.32 | 511,400 | — | — |
| 2024-08-22 | $1.31 | $1.31 | 307,800 | — | — |
| 2024-08-21 | $1.31 | $1.31 | 586,200 | — | — |
| 2024-08-20 | $1.31 | $1.31 | 642,700 | — | — |
| 2024-08-19 | $1.39 | $1.39 | 1,032,900 | — | — |
| 2024-08-16 | $1.32 | $1.32 | 649,700 | — | — |
| 2024-08-15 | $1.27 | $1.27 | 1,126,300 | — | — |
| 2024-08-14 | $1.20 | $1.20 | 240,100 | — | — |
| 2024-08-13 | $1.19 | $1.19 | 467,000 | — | — |
| 2024-08-12 | $1.18 | $1.18 | 356,800 | — | — |
| 2024-08-09 | $1.21 | $1.21 | 310,300 | — | — |
| 2024-08-08 | $1.20 | $1.20 | 499,500 | — | — |
| 2024-08-07 | $1.17 | $1.17 | 562,300 | — | — |
| 2024-08-06 | $1.17 | $1.17 | 929,300 | — | — |
| 2024-08-05 | $1.16 | $1.16 | 1,022,600 | — | — |
| 2024-08-02 | $1.20 | $1.20 | 665,400 | — | — |
| 2024-08-01 | $1.24 | $1.24 | 651,500 | — | — |
| 2024-07-31 | $1.16 | $1.16 | 2,410,700 | — | — |
| 2024-07-30 | $1.25 | $1.25 | 2,721,200 | — | — |
| 2024-07-29 | $1.22 | $1.22 | 462,700 | — | — |
| 2024-07-26 | $1.17 | $1.17 | 322,100 | — | — |
| 2024-07-25 | $1.16 | $1.16 | 615,700 | — | — |
| 2024-07-24 | $1.19 | $1.19 | 903,100 | — | — |
| 2024-07-23 | $1.18 | $1.18 | 1,108,200 | — | — |
| 2024-07-22 | $1.19 | $1.19 | 762,600 | — | — |
| 2024-07-19 | $1.11 | $1.11 | 912,200 | — | — |
| 2024-07-18 | $1.08 | $1.08 | 662,100 | — | — |
| 2024-07-17 | $1.10 | $1.10 | 755,200 | — | — |
| 2024-07-16 | $1.14 | $1.14 | 1,859,500 | — | — |
| 2024-07-15 | $1.09 | $1.09 | 1,000,200 | — | — |
| 2024-07-12 | $1.16 | $1.16 | 474,400 | — | — |
| 2024-07-11 | $1.15 | $1.15 | 597,800 | — | — |
| 2024-07-10 | $1.16 | $1.16 | 487,500 | — | — |
| 2024-07-09 | $1.18 | $1.18 | 426,900 | — | — |
| 2024-07-08 | $1.18 | $1.18 | 765,100 | — | — |
| 2024-07-05 | $1.21 | $1.21 | 658,300 | — | — |
| 2024-07-03 | $1.14 | $1.14 | 339,400 | — | — |
| 2024-07-02 | $1.12 | $1.12 | 569,700 | — | — |
| 2024-07-01 | $1.18 | $1.18 | 512,200 | — | — |
| 2024-06-28 | $1.19 | $1.19 | 767,800 | — | — |
| 2024-06-27 | $1.14 | $1.14 | 412,600 | — | — |
| 2024-06-26 | $1.12 | $1.12 | 640,700 | — | — |
| 2024-06-25 | $1.17 | $1.17 | 490,800 | — | — |
| 2024-06-24 | $1.21 | $1.21 | 1,567,700 | — | — |
| 2024-06-21 | $1.22 | $1.22 | 1,619,000 | — | — |
| 2024-06-20 | $1.16 | $1.16 | 1,551,200 | — | — |
| 2024-06-18 | $1.06 | $1.06 | 2,595,600 | — | — |
| 2024-06-17 | $1.25 | $1.25 | 6,172,000 | — | — |
| 2024-06-14 | $1.50 | $1.50 | 4,055,000 | — | — |
| 2024-06-13 | $1.45 | $1.45 | 809,100 | — | — |
| 2024-06-12 | $1.45 | $1.45 | 1,217,600 | — | — |
| 2024-06-11 | $1.42 | $1.42 | 531,900 | — | — |
| 2024-06-10 | $1.41 | $1.41 | 916,200 | — | — |
| 2024-06-07 | $1.45 | $1.45 | 552,200 | — | — |
| 2024-06-06 | $1.47 | $1.47 | 622,700 | — | — |
| 2024-06-05 | $1.48 | $1.48 | 685,500 | — | — |
| 2024-06-04 | $1.41 | $1.41 | 360,500 | — | — |
| 2024-06-03 | $1.42 | $1.42 | 534,100 | — | — |
| 2024-05-31 | $1.41 | $1.41 | 571,500 | — | — |
| 2024-05-30 | $1.40 | $1.40 | 468,200 | — | — |
| 2024-05-29 | $1.35 | $1.35 | 459,200 | — | — |
| 2024-05-28 | $1.38 | $1.38 | 532,100 | — | — |
| 2024-05-24 | $1.40 | $1.40 | 438,900 | — | — |
| 2024-05-23 | $1.35 | $1.35 | 978,200 | — | — |
| 2024-05-22 | $1.43 | $1.43 | 333,100 | — | — |
| 2024-05-21 | $1.42 | $1.42 | 804,500 | — | — |
| 2024-05-20 | $1.48 | $1.48 | 754,300 | — | — |
| 2024-05-17 | $1.46 | $1.46 | 1,138,500 | — | — |
| 2024-05-16 | $1.47 | $1.47 | 1,289,400 | — | — |
| 2024-05-15 | $1.47 | $1.47 | 1,518,500 | — | — |
| 2024-05-14 | $1.37 | $1.37 | 868,600 | — | — |
| 2024-05-13 | $1.37 | $1.37 | 679,400 | — | — |
| 2024-05-10 | $1.36 | $1.36 | 1,406,300 | — | — |
| 2024-05-09 | $1.29 | $1.29 | 471,200 | — | — |
| 2024-05-08 | $1.28 | $1.28 | 307,900 | — | — |
| 2024-05-07 | $1.32 | $1.32 | 547,900 | — | — |
| 2024-05-06 | $1.29 | $1.29 | 711,100 | — | — |
| 2024-05-03 | $1.33 | $1.33 | 786,900 | — | — |
| 2024-05-02 | $1.35 | $1.35 | 1,274,100 | — | — |
| 2024-05-01 | $1.28 | $1.28 | 9,517,200 | — | — |
| 2024-04-30 | $1.24 | $1.24 | 1,104,200 | — | — |
| 2024-04-29 | $1.21 | $1.21 | 3,332,800 | — | — |
| 2024-04-26 | $1.46 | $1.46 | 1,292,500 | — | — |
| 2024-04-25 | $1.52 | $1.52 | 657,900 | — | — |
| 2024-04-24 | $1.54 | $1.54 | 1,318,600 | — | — |
| 2024-04-23 | $1.63 | $1.63 | 2,037,200 | — | — |
| 2024-04-22 | $1.54 | $1.54 | 1,584,700 | — | — |
| 2024-04-19 | $1.54 | $1.54 | 1,844,300 | — | — |
| 2024-04-18 | $1.52 | $1.52 | 1,598,300 | — | — |
| 2024-04-17 | $1.41 | $1.41 | 563,800 | — | — |
| 2024-04-16 | $1.36 | $1.36 | 1,210,500 | — | — |
| 2024-04-15 | $1.33 | $1.33 | 808,500 | — | — |
| 2024-04-12 | $1.34 | $1.34 | 1,110,200 | — | — |
| 2024-04-11 | $1.40 | $1.40 | 545,700 | — | — |
| 2024-04-10 | $1.39 | $1.39 | 915,500 | — | — |
| 2024-04-09 | $1.40 | $1.40 | 2,204,800 | — | — |
| 2024-04-08 | $1.45 | $1.45 | 2,297,100 | — | — |
| 2024-04-05 | $1.34 | $1.34 | 955,600 | — | — |
| 2024-04-04 | $1.29 | $1.29 | 2,029,500 | — | — |
| 2024-04-03 | $1.31 | $1.31 | 2,685,100 | — | — |
| 2024-04-02 | $1.18 | $1.18 | 2,411,800 | — | — |
| 2024-04-01 | $1.07 | $1.07 | 1,630,600 | — | — |
| 2024-03-28 | $1.01 | $1.01 | 1,292,600 | — | — |
| 2024-03-27 | $1.03 | $1.03 | 1,129,000 | — | — |
| 2024-03-26 | $1.06 | $1.06 | 4,186,100 | — | — |
| 2024-03-25 | $1.04 | $1.04 | 2,289,400 | — | — |
| 2024-03-22 | $1.07 | $1.07 | 2,515,700 | — | — |
| 2024-03-21 | $1.01 | $1.01 | 1,170,200 | — | — |
| 2024-03-20 | $1.04 | $1.04 | 1,285,200 | — | — |
| 2024-03-19 | $1.05 | $1.05 | 2,053,100 | — | — |
| 2024-03-18 | $1.05 | $1.05 | 1,145,800 | — | — |
| 2024-03-15 | $1.10 | $1.10 | 7,305,800 | — | — |
| 2024-03-14 | $1.55 | $1.55 | 2,126,700 | — | — |
| 2024-03-13 | $1.49 | $1.49 | 1,541,200 | — | — |
| 2024-03-12 | $1.38 | $1.38 | 933,300 | — | — |
| 2024-03-11 | $1.36 | $1.36 | 1,340,700 | — | — |
| 2024-03-08 | $1.26 | $1.26 | 1,184,300 | — | — |
| 2024-03-07 | $1.31 | $1.31 | 1,482,700 | — | — |
| 2024-03-06 | $1.20 | $1.20 | 1,893,900 | — | — |
| 2024-03-05 | $1.05 | $1.05 | 840,200 | — | — |
| 2024-03-04 | $1.03 | $1.03 | 640,200 | — | — |
| 2024-03-01 | $1.00 | $1.00 | 1,081,600 | — | — |
| 2024-02-29 | $1.01 | $1.01 | 445,800 | — | — |
| 2024-02-28 | $1.01 | $1.01 | 684,900 | — | — |
| 2024-02-27 | $1.01 | $1.01 | 1,106,000 | — | — |
| 2024-02-26 | $1.02 | $1.02 | 1,030,100 | — | — |
| 2024-02-23 | $0.94 | $0.94 | 1,261,400 | — | — |
| 2024-02-22 | $0.89 | $0.89 | 750,400 | — | — |
| 2024-02-21 | $0.86 | $0.86 | 588,700 | — | — |
| 2024-02-20 | $0.80 | $0.80 | 515,600 | — | — |
| 2024-02-16 | $0.77 | $0.77 | 639,000 | — | — |
| 2024-02-15 | $0.70 | $0.70 | 501,900 | — | — |
| 2024-02-14 | $0.71 | $0.71 | 811,400 | — | — |
| 2024-02-13 | $0.74 | $0.74 | 1,409,200 | — | — |
| 2024-02-12 | $0.79 | $0.79 | 453,100 | — | — |
| 2024-02-09 | $0.78 | $0.78 | 690,200 | — | — |
| 2024-02-08 | $0.78 | $0.78 | 1,418,600 | — | — |
| 2024-02-07 | $0.73 | $0.73 | 1,110,900 | — | — |
| 2024-02-06 | $0.68 | $0.68 | 1,791,800 | — | — |
| 2024-02-05 | $0.61 | $0.61 | 871,800 | — | — |
| 2024-02-02 | $0.58 | $0.58 | 768,700 | — | — |
| 2024-02-01 | $0.60 | $0.60 | 1,554,900 | — | — |
| 2024-01-31 | $0.64 | $0.64 | 2,992,900 | — | — |
| 2024-01-30 | $0.59 | $0.59 | 1,654,500 | — | — |
| 2024-01-29 | $0.59 | $0.59 | 2,582,900 | — | — |
| 2024-01-26 | $0.51 | $0.51 | 826,400 | — | — |
| 2024-01-25 | $0.51 | $0.51 | 579,500 | — | — |
| 2024-01-24 | $0.52 | $0.52 | 355,900 | — | — |
| 2024-01-23 | $0.52 | $0.52 | 540,400 | — | — |
| 2024-01-22 | $0.52 | $0.52 | 572,100 | — | — |
| 2024-01-19 | $0.53 | $0.53 | 811,000 | — | — |
| 2024-01-18 | $0.51 | $0.51 | 929,500 | — | — |
| 2024-01-17 | $0.52 | $0.52 | 600,700 | — | — |
| 2024-01-16 | $0.53 | $0.53 | 690,600 | — | — |
| 2024-01-12 | $0.53 | $0.53 | 1,022,000 | — | — |
| 2024-01-11 | $0.54 | $0.54 | 2,146,900 | — | — |
| 2024-01-10 | $0.55 | $0.55 | 1,126,900 | — | — |
| 2024-01-09 | $0.57 | $0.57 | 3,719,000 | — | — |
| 2024-01-08 | $0.55 | $0.55 | 2,022,200 | — | — |
| 2024-01-05 | $0.57 | $0.57 | 1,219,400 | — | — |
| 2024-01-04 | $0.58 | $0.58 | 5,077,200 | — | — |
| 2024-01-03 | $0.91 | $0.91 | 1,371,100 | — | — |
| 2024-01-02 | $0.90 | $0.90 | 1,719,200 | — | — |