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
- 2019-05-02 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 | $0.83 | $0.88 | 61,200 | — | — |
| 2024-12-30 | $0.78 | $0.82 | 102,400 | — | — |
| 2024-12-27 | $0.82 | $0.87 | 17,600 | — | — |
| 2024-12-26 | $0.84 | $0.88 | 84,200 | — | — |
| 2024-12-24 | $0.79 | $0.83 | 28,900 | — | — |
| 2024-12-23 | $0.77 | $0.81 | 34,900 | — | — |
| 2024-12-20 | $0.77 | $0.81 | 139,700 | — | — |
| 2024-12-19 | $0.78 | $0.83 | 34,000 | — | — |
| 2024-12-18 | $0.78 | $0.83 | 75,200 | — | — |
| 2024-12-17 | $0.80 | $0.84 | 68,100 | — | — |
| 2024-12-16 | $0.80 | $0.84 | 45,200 | — | — |
| 2024-12-13 | $0.80 | $0.84 | 66,000 | — | — |
| 2024-12-12 | $0.80 | $0.84 | 42,600 | — | — |
| 2024-12-11 | $0.80 | $0.84 | 75,500 | — | — |
| 2024-12-10 | $0.81 | $0.86 | 68,200 | — | — |
| 2024-12-09 | $0.87 | $0.92 | 131,700 | — | — |
| 2024-12-06 | $0.78 | $0.82 | 56,500 | — | — |
| 2024-12-05 | $0.80 | $0.84 | 223,900 | — | — |
| 2024-12-04 | $0.76 | $0.80 | 195,300 | — | — |
| 2024-12-03 | $0.80 | $0.85 | 55,700 | — | — |
| 2024-12-02 | $0.81 | $0.86 | 132,500 | — | — |
| 2024-11-29 | $0.83 | $0.88 | 30,900 | — | — |
| 2024-11-27 | $0.83 | $0.88 | 43,400 | — | — |
| 2024-11-26 | $0.82 | $0.87 | 85,300 | — | — |
| 2024-11-25 | $0.87 | $0.92 | 75,600 | — | — |
| 2024-11-22 | $0.83 | $0.88 | 89,200 | — | — |
| 2024-11-21 | $0.90 | $0.95 | 39,000 | — | — |
| 2024-11-20 | $0.83 | $0.88 | 137,500 | — | — |
| 2024-11-19 | $0.89 | $0.94 | 64,800 | — | — |
| 2024-11-18 | $0.91 | $0.96 | 89,400 | — | — |
| 2024-11-15 | $0.89 | $0.94 | 59,300 | — | — |
| 2024-11-14 | $0.88 | $0.93 | 133,500 | — | — |
| 2024-11-13 | $0.80 | $0.84 | 123,200 | — | — |
| 2024-11-12 | $0.71 | $0.75 | 299,200 | — | — |
| 2024-11-11 | $0.85 | $0.90 | 40,200 | — | — |
| 2024-11-08 | $0.87 | $0.91 | 70,200 | — | — |
| 2024-11-07 | $0.91 | $0.96 | 112,000 | — | — |
| 2024-11-06 | $0.85 | $0.90 | 78,100 | — | — |
| 2024-11-05 | $0.89 | $0.94 | 48,200 | — | — |
| 2024-11-04 | $0.87 | $0.92 | 74,600 | — | — |
| 2024-11-01 | $0.86 | $0.91 | 114,400 | — | — |
| 2024-10-31 | $0.90 | $0.94 | 67,800 | — | — |
| 2024-10-30 | $0.93 | $0.98 | 89,100 | — | — |
| 2024-10-29 | $0.96 | $1.01 | 27,200 | — | — |
| 2024-10-28 | $0.98 | $1.03 | 38,600 | — | — |
| 2024-10-25 | $1.01 | $1.06 | 32,500 | — | — |
| 2024-10-24 | $1.05 | $1.11 | 103,400 | — | — |
| 2024-10-23 | $1.00 | $1.05 | 15,500 | — | — |
| 2024-10-22 | $1.00 | $1.06 | 37,100 | — | — |
| 2024-10-21 | $1.01 | $1.06 | 60,900 | — | — |
| 2024-10-18 | $1.02 | $1.07 | 66,200 | — | — |
| 2024-10-17 | $0.99 | $1.04 | 24,700 | — | — |
| 2024-10-16 | $0.99 | $1.04 | 62,000 | — | — |
| 2024-10-15 | $1.02 | $1.08 | 72,000 | — | — |
| 2024-10-14 | $1.09 | $1.15 | 97,900 | — | — |
| 2024-10-11 | $1.08 | $1.14 | 41,200 | — | — |
| 2024-10-10 | $1.04 | $1.10 | 49,900 | — | — |
| 2024-10-09 | $1.06 | $1.12 | 60,300 | — | — |
| 2024-10-08 | $1.11 | $1.17 | 141,500 | — | — |
| 2024-10-07 | $1.15 | $1.21 | 248,500 | — | — |
| 2024-10-04 | $1.21 | $1.28 | 226,700 | — | — |
| 2024-10-03 | $1.20 | $1.26 | 153,800 | — | — |
| 2024-10-02 | $1.22 | $1.29 | 652,900 | — | — |
| 2024-10-01 | $1.02 | $1.08 | 167,300 | — | — |
| 2024-09-30 | $0.94 | $0.99 | 546,300 | — | — |
| 2024-09-27 | $0.90 | $0.95 | 350,600 | — | — |
| 2024-09-26 | $0.83 | $0.88 | 229,600 | — | — |
| 2024-09-25 | $0.73 | $0.77 | 10,100 | — | — |
| 2024-09-24 | $0.75 | $0.79 | 63,600 | — | — |
| 2024-09-23 | $0.74 | $0.78 | 51,200 | — | — |
| 2024-09-20 | $0.74 | $0.78 | 15,700 | — | — |
| 2024-09-19 | $0.74 | $0.78 | 257,200 | — | — |
| 2024-09-18 | $0.79 | $0.83 | 49,000 | — | — |
| 2024-09-17 | $0.83 | $0.88 | 15,800 | — | — |
| 2024-09-16 | $0.80 | $0.84 | 27,000 | — | — |
| 2024-09-13 | $0.84 | $0.89 | 19,300 | — | — |
| 2024-09-12 | $0.78 | $0.82 | 19,500 | — | — |
| 2024-09-11 | $0.83 | $0.87 | 53,400 | — | — |
| 2024-09-10 | $0.81 | $0.85 | 75,600 | — | — |
| 2024-09-09 | $0.78 | $0.82 | 90,600 | — | — |
| 2024-09-06 | $0.82 | $0.86 | 65,000 | — | — |
| 2024-09-05 | $0.83 | $0.88 | 36,700 | — | — |
| 2024-09-04 | $0.81 | $0.86 | 88,300 | — | — |
| 2024-09-03 | $0.86 | $0.91 | 70,300 | — | — |
| 2024-08-30 | $0.85 | $0.90 | 39,200 | — | — |
| 2024-08-29 | $0.87 | $0.92 | 221,800 | — | — |
| 2024-08-28 | $0.89 | $0.94 | 28,300 | — | — |
| 2024-08-27 | $0.91 | $0.96 | 214,700 | — | — |
| 2024-08-26 | $0.84 | $0.89 | 69,000 | — | — |
| 2024-08-23 | $0.84 | $0.89 | 321,500 | — | — |
| 2024-08-22 | $0.88 | $0.93 | 152,300 | — | — |
| 2024-08-21 | $0.92 | $0.97 | 36,300 | — | — |
| 2024-08-20 | $0.87 | $0.91 | 122,500 | — | — |
| 2024-08-19 | $0.87 | $0.91 | 43,900 | — | — |
| 2024-08-16 | $0.86 | $0.91 | 82,500 | — | — |
| 2024-08-15 | $0.88 | $0.93 | 225,700 | — | — |
| 2024-08-14 | $0.98 | $1.03 | 19,100 | — | — |
| 2024-08-13 | $0.96 | $1.01 | 88,600 | — | — |
| 2024-08-12 | $0.88 | $0.93 | 63,300 | — | — |
| 2024-08-09 | $0.87 | $0.92 | 14,300 | — | — |
| 2024-08-08 | $0.91 | $0.96 | 28,600 | — | — |
| 2024-08-07 | $0.86 | $0.91 | 19,200 | — | — |
| 2024-08-06 | $0.88 | $0.92 | 3,200 | — | — |
| 2024-08-05 | $0.86 | $0.90 | 68,200 | — | — |
| 2024-08-02 | $0.86 | $0.91 | 71,000 | — | — |
| 2024-08-01 | $0.90 | $0.95 | 49,600 | — | — |
| 2024-07-31 | $0.94 | $0.99 | 11,300 | — | — |
| 2024-07-30 | $0.95 | $1.00 | 14,900 | — | — |
| 2024-07-29 | $0.98 | $1.03 | 6,600 | — | — |
| 2024-07-26 | $0.94 | $0.99 | 31,100 | — | — |
| 2024-07-25 | $0.94 | $0.99 | 55,000 | — | — |
| 2024-07-24 | $0.94 | $0.99 | 18,500 | — | — |
| 2024-07-23 | $0.95 | $1.00 | 60,000 | — | — |
| 2024-07-22 | $0.96 | $1.01 | 22,800 | — | — |
| 2024-07-19 | $0.97 | $1.02 | 6,500 | — | — |
| 2024-07-18 | $0.97 | $1.02 | 27,700 | — | — |
| 2024-07-17 | $0.97 | $1.02 | 206,600 | — | — |
| 2024-07-16 | $0.96 | $1.01 | 103,700 | — | — |
| 2024-07-15 | $1.02 | $1.07 | 39,900 | — | — |
| 2024-07-12 | $1.02 | $1.08 | 33,800 | — | — |
| 2024-07-11 | $1.02 | $1.08 | 31,100 | — | — |
| 2024-07-10 | $1.03 | $1.09 | 23,100 | — | — |
| 2024-07-09 | $1.05 | $1.11 | 160,800 | — | — |
| 2024-07-08 | $1.01 | $1.07 | 27,900 | — | — |
| 2024-07-05 | $1.01 | $1.07 | 71,900 | — | — |
| 2024-07-03 | $1.01 | $1.06 | 25,900 | — | — |
| 2024-07-02 | $0.99 | $1.05 | 206,900 | — | — |
| 2024-07-01 | $1.02 | $1.08 | 40,300 | — | — |
| 2024-06-28 | $1.07 | $1.12 | 112,900 | — | — |
| 2024-06-27 | $1.04 | $1.10 | 46,300 | — | — |
| 2024-06-26 | $1.03 | $1.09 | 39,300 | — | — |
| 2024-06-25 | $1.03 | $1.09 | 60,700 | — | — |
| 2024-06-24 | $1.07 | $1.13 | 41,500 | — | — |
| 2024-06-21 | $1.04 | $1.10 | 19,500 | — | — |
| 2024-06-20 | $1.07 | $1.13 | 96,800 | — | — |
| 2024-06-18 | $1.03 | $1.09 | 24,100 | — | — |
| 2024-06-17 | $1.07 | $1.13 | 32,300 | — | — |
| 2024-06-14 | $1.11 | $1.17 | 57,900 | — | — |
| 2024-06-13 | $1.10 | $1.16 | 40,900 | — | — |
| 2024-06-12 | $1.16 | $1.22 | 42,900 | — | — |
| 2024-06-11 | $1.17 | $1.23 | 51,200 | — | — |
| 2024-06-10 | $1.16 | $1.22 | 50,800 | — | — |
| 2024-06-07 | $1.19 | $1.26 | 87,800 | — | — |
| 2024-06-06 | $1.19 | $1.26 | 207,200 | — | — |
| 2024-06-05 | $1.15 | $1.21 | 91,000 | — | — |
| 2024-06-04 | $1.12 | $1.18 | 50,900 | — | — |
| 2024-06-03 | $1.08 | $1.14 | 44,800 | — | — |
| 2024-05-31 | $1.06 | $1.12 | 111,000 | — | — |
| 2024-05-30 | $1.05 | $1.11 | 33,400 | — | — |
| 2024-05-29 | $1.02 | $1.08 | 77,500 | — | — |
| 2024-05-28 | $0.99 | $1.05 | 106,300 | — | — |
| 2024-05-24 | $1.04 | $1.10 | 307,200 | — | — |
| 2024-05-23 | $1.08 | $1.14 | 648,000 | — | — |
| 2024-05-22 | $1.16 | $1.22 | 54,800 | — | — |
| 2024-05-21 | $1.12 | $1.18 | 49,000 | — | — |
| 2024-05-20 | $1.15 | $1.21 | 113,400 | — | — |
| 2024-05-17 | $1.23 | $1.30 | 30,700 | — | — |
| 2024-05-16 | $1.24 | $1.31 | 62,400 | — | — |
| 2024-05-15 | $1.25 | $1.32 | 28,900 | — | — |
| 2024-05-14 | $1.27 | $1.34 | 47,000 | — | — |
| 2024-05-13 | $1.30 | $1.37 | 13,100 | — | — |
| 2024-05-10 | $1.32 | $1.39 | 59,300 | — | — |
| 2024-05-09 | $1.32 | $1.39 | 76,200 | — | — |
| 2024-05-08 | $1.38 | $1.46 | 104,300 | — | — |
| 2024-05-07 | $1.30 | $1.37 | 35,000 | — | — |
| 2024-05-06 | $1.29 | $1.36 | 38,400 | — | — |
| 2024-05-03 | $1.29 | $1.36 | 12,900 | — | — |
| 2024-05-02 | $1.29 | $1.36 | 45,200 | — | — |
| 2024-05-01 | $1.28 | $1.35 | 31,100 | — | — |
| 2024-04-30 | $1.30 | $1.37 | 73,300 | — | — |
| 2024-04-29 | $1.31 | $1.38 | 64,900 | — | — |
| 2024-04-26 | $1.26 | $1.32 | 151,400 | — | — |
| 2024-04-25 | $1.24 | $1.31 | 68,000 | — | — |
| 2024-04-24 | $1.22 | $1.29 | 5,800 | — | — |
| 2024-04-23 | $1.24 | $1.31 | 17,500 | — | — |
| 2024-04-22 | $1.32 | $1.39 | 138,500 | — | — |
| 2024-04-19 | $1.16 | $1.22 | 43,700 | — | — |
| 2024-04-18 | $1.20 | $1.27 | 43,000 | — | — |
| 2024-04-17 | $1.17 | $1.23 | 115,500 | — | — |
| 2024-04-16 | $1.15 | $1.21 | 76,700 | — | — |
| 2024-04-15 | $1.10 | $1.16 | 26,800 | — | — |
| 2024-04-12 | $1.17 | $1.23 | 77,900 | — | — |
| 2024-04-11 | $1.14 | $1.20 | 72,400 | — | — |
| 2024-04-10 | $1.14 | $1.14 | 31,600 | — | — |
| 2024-04-09 | $1.20 | $1.20 | 44,200 | — | — |
| 2024-04-08 | $1.17 | $1.17 | 71,400 | — | — |
| 2024-04-05 | $1.16 | $1.16 | 31,000 | — | — |
| 2024-04-04 | $1.16 | $1.16 | 43,800 | — | — |
| 2024-04-03 | $1.16 | $1.16 | 117,600 | — | — |
| 2024-04-02 | $1.14 | $1.14 | 110,900 | — | — |
| 2024-04-01 | $1.14 | $1.14 | 90,200 | — | — |
| 2024-03-28 | $1.09 | $1.09 | 98,600 | — | — |
| 2024-03-27 | $1.08 | $1.08 | 56,500 | — | — |
| 2024-03-26 | $1.07 | $1.07 | 147,500 | — | — |
| 2024-03-25 | $1.05 | $1.05 | 76,500 | — | — |
| 2024-03-22 | $1.06 | $1.06 | 70,400 | — | — |
| 2024-03-21 | $1.04 | $1.04 | 68,100 | — | — |
| 2024-03-20 | $1.05 | $1.05 | 118,900 | — | — |
| 2024-03-19 | $1.04 | $1.04 | 167,200 | — | — |
| 2024-03-18 | $1.01 | $1.01 | 115,200 | — | — |
| 2024-03-15 | $1.00 | $1.00 | 64,700 | — | — |
| 2024-03-14 | $1.00 | $1.00 | 154,800 | — | — |
| 2024-03-13 | $1.05 | $1.05 | 64,100 | — | — |
| 2024-03-12 | $1.05 | $1.05 | 54,900 | — | — |
| 2024-03-11 | $1.05 | $1.05 | 81,700 | — | — |
| 2024-03-08 | $1.06 | $1.06 | 38,400 | — | — |
| 2024-03-07 | $1.04 | $1.04 | 28,300 | — | — |
| 2024-03-06 | $1.04 | $1.04 | 37,800 | — | — |
| 2024-03-05 | $1.04 | $1.04 | 17,100 | — | — |
| 2024-03-04 | $1.07 | $1.07 | 118,700 | — | — |
| 2024-03-01 | $1.11 | $1.11 | 165,800 | — | — |
| 2024-02-29 | $1.15 | $1.15 | 184,300 | — | — |
| 2024-02-28 | $1.11 | $1.11 | 76,700 | — | — |
| 2024-02-27 | $1.16 | $1.16 | 74,900 | — | — |
| 2024-02-26 | $1.14 | $1.14 | 53,200 | — | — |
| 2024-02-23 | $1.17 | $1.17 | 105,400 | — | — |
| 2024-02-22 | $1.12 | $1.12 | 160,600 | — | — |
| 2024-02-21 | $1.14 | $1.14 | 118,200 | — | — |
| 2024-02-20 | $1.09 | $1.09 | 132,800 | — | — |
| 2024-02-16 | $1.13 | $1.13 | 207,000 | — | — |
| 2024-02-15 | $1.03 | $1.03 | 96,700 | — | — |
| 2024-02-14 | $1.01 | $1.01 | 56,300 | — | — |
| 2024-02-13 | $1.00 | $1.00 | 58,700 | — | — |
| 2024-02-12 | $1.01 | $1.01 | 82,400 | — | — |
| 2024-02-09 | $1.03 | $1.03 | 54,500 | — | — |
| 2024-02-08 | $1.03 | $1.03 | 91,800 | — | — |
| 2024-02-07 | $1.02 | $1.02 | 73,800 | — | — |
| 2024-02-06 | $1.00 | $1.00 | 96,300 | — | — |
| 2024-02-05 | $0.99 | $0.99 | 37,600 | — | — |
| 2024-02-02 | $0.98 | $0.98 | 62,500 | — | — |
| 2024-02-01 | $1.03 | $1.03 | 76,600 | — | — |
| 2024-01-31 | $1.01 | $1.01 | 35,400 | — | — |
| 2024-01-30 | $1.00 | $1.00 | 104,500 | — | — |
| 2024-01-29 | $1.03 | $1.03 | 78,700 | — | — |
| 2024-01-26 | $0.99 | $0.99 | 68,100 | — | — |
| 2024-01-25 | $1.07 | $1.07 | 87,300 | — | — |
| 2024-01-24 | $1.03 | $1.03 | 11,200 | — | — |
| 2024-01-23 | $1.05 | $1.05 | 35,000 | — | — |
| 2024-01-22 | $1.00 | $1.00 | 36,000 | — | — |
| 2024-01-19 | $1.01 | $1.01 | 29,000 | — | — |
| 2024-01-18 | $0.95 | $0.95 | 23,700 | — | — |
| 2024-01-17 | $0.98 | $0.98 | 66,100 | — | — |
| 2024-01-16 | $0.94 | $0.94 | 423,500 | — | — |
| 2024-01-12 | $0.99 | $0.99 | 60,700 | — | — |
| 2024-01-11 | $1.01 | $1.01 | 78,000 | — | — |
| 2024-01-10 | $1.05 | $1.05 | 49,100 | — | — |
| 2024-01-09 | $1.09 | $1.09 | 71,000 | — | — |
| 2024-01-08 | $1.14 | $1.14 | 54,400 | — | — |
| 2024-01-05 | $1.13 | $1.13 | 51,900 | — | — |
| 2024-01-04 | $1.17 | $1.17 | 34,500 | — | — |
| 2024-01-03 | $1.22 | $1.22 | 49,500 | — | — |
| 2024-01-02 | $1.25 | $1.25 | 47,200 | — | — |