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
- 2011-02-11 to 2026-09-03
- 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 | $0.52 | $0.52 | 61,500 | — | — |
| 2024-12-30 | $0.54 | $0.54 | 121,800 | — | — |
| 2024-12-27 | $0.53 | $0.53 | 163,100 | — | — |
| 2024-12-26 | $0.51 | $0.51 | 643,700 | — | — |
| 2024-12-24 | $0.62 | $0.62 | 18,200 | — | — |
| 2024-12-23 | $0.61 | $0.61 | 18,600 | — | — |
| 2024-12-20 | $0.64 | $0.64 | 76,400 | — | — |
| 2024-12-19 | $0.62 | $0.62 | 45,500 | — | — |
| 2024-12-18 | $0.61 | $0.61 | 64,700 | — | — |
| 2024-12-17 | $0.63 | $0.63 | 179,800 | — | — |
| 2024-12-16 | $0.68 | $0.68 | 58,600 | — | — |
| 2024-12-13 | $0.65 | $0.65 | 63,000 | — | — |
| 2024-12-12 | $0.66 | $0.66 | 72,500 | — | — |
| 2024-12-11 | $0.70 | $0.70 | 79,200 | — | — |
| 2024-12-10 | $0.73 | $0.73 | 169,400 | — | — |
| 2024-12-09 | $0.75 | $0.75 | 108,800 | — | — |
| 2024-12-06 | $0.69 | $0.69 | 44,700 | — | — |
| 2024-12-05 | $0.68 | $0.68 | 338,200 | — | — |
| 2024-12-04 | $0.72 | $0.72 | 76,100 | — | — |
| 2024-12-03 | $0.77 | $0.77 | 60,700 | — | — |
| 2024-12-02 | $0.75 | $0.75 | 66,400 | — | — |
| 2024-11-29 | $0.71 | $0.71 | 96,300 | — | — |
| 2024-11-27 | $0.72 | $0.72 | 76,700 | — | — |
| 2024-11-26 | $0.76 | $0.76 | 72,200 | — | — |
| 2024-11-25 | $0.73 | $0.73 | 81,800 | — | — |
| 2024-11-22 | $0.70 | $0.70 | 92,300 | — | — |
| 2024-11-21 | $0.70 | $0.70 | 66,000 | — | — |
| 2024-11-20 | $0.71 | $0.71 | 37,500 | — | — |
| 2024-11-19 | $0.67 | $0.67 | 34,800 | — | — |
| 2024-11-18 | $0.68 | $0.68 | 85,700 | — | — |
| 2024-11-15 | $0.69 | $0.69 | 115,700 | — | — |
| 2024-11-14 | $0.66 | $0.66 | 410,100 | — | — |
| 2024-11-13 | $0.89 | $0.89 | 38,500 | — | — |
| 2024-11-12 | $0.91 | $0.91 | 52,600 | — | — |
| 2024-11-11 | $0.89 | $0.89 | 48,600 | — | — |
| 2024-11-08 | $0.91 | $0.91 | 38,100 | — | — |
| 2024-11-07 | $0.90 | $0.90 | 38,700 | — | — |
| 2024-11-06 | $0.91 | $0.91 | 77,000 | — | — |
| 2024-11-05 | $0.89 | $0.89 | 17,800 | — | — |
| 2024-11-04 | $0.89 | $0.89 | 34,300 | — | — |
| 2024-11-01 | $0.92 | $0.92 | 34,500 | — | — |
| 2024-10-31 | $0.94 | $0.94 | 23,000 | — | — |
| 2024-10-30 | $0.92 | $0.92 | 24,800 | — | — |
| 2024-10-29 | $0.96 | $0.96 | 20,300 | — | — |
| 2024-10-28 | $1.00 | $1.00 | 56,900 | — | — |
| 2024-10-25 | $0.97 | $0.97 | 19,100 | — | — |
| 2024-10-24 | $0.96 | $0.96 | 90,400 | — | — |
| 2024-10-23 | $0.97 | $0.97 | 74,200 | — | — |
| 2024-10-22 | $0.94 | $0.94 | 96,400 | — | — |
| 2024-10-21 | $1.04 | $1.04 | 207,700 | — | — |
| 2024-10-18 | $1.10 | $1.10 | 181,100 | — | — |
| 2024-10-17 | $1.16 | $1.16 | 1,441,600 | — | — |
| 2024-10-16 | $0.83 | $0.83 | 51,400 | — | — |
| 2024-10-15 | $0.80 | $0.80 | 12,300 | — | — |
| 2024-10-14 | $0.78 | $0.78 | 23,100 | — | — |
| 2024-10-11 | $0.79 | $0.79 | 35,100 | — | — |
| 2024-10-10 | $0.80 | $0.80 | 20,900 | — | — |
| 2024-10-09 | $0.77 | $0.77 | 32,500 | — | — |
| 2024-10-08 | $0.79 | $0.79 | 21,000 | — | — |
| 2024-10-07 | $0.79 | $0.79 | 25,900 | — | — |
| 2024-10-04 | $0.78 | $0.78 | 96,800 | — | — |
| 2024-10-03 | $0.79 | $0.79 | 77,600 | — | — |
| 2024-10-02 | $0.81 | $0.81 | 90,100 | — | — |
| 2024-10-01 | $0.85 | $0.85 | 36,500 | — | — |
| 2024-09-30 | $0.86 | $0.86 | 52,400 | — | — |
| 2024-09-27 | $0.86 | $0.86 | 54,000 | — | — |
| 2024-09-26 | $0.81 | $0.81 | 97,300 | — | — |
| 2024-09-25 | $0.80 | $0.80 | 272,200 | — | — |
| 2024-09-24 | $0.87 | $0.87 | 106,600 | — | — |
| 2024-09-23 | $0.91 | $0.91 | 30,800 | — | — |
| 2024-09-20 | $0.92 | $0.92 | 78,800 | — | — |
| 2024-09-19 | $0.94 | $0.94 | 34,100 | — | — |
| 2024-09-18 | $0.90 | $0.90 | 178,700 | — | — |
| 2024-09-17 | $0.87 | $0.87 | 30,500 | — | — |
| 2024-09-16 | $0.88 | $0.88 | 55,300 | — | — |
| 2024-09-13 | $0.90 | $0.90 | 94,000 | — | — |
| 2024-09-12 | $0.90 | $0.90 | 76,300 | — | — |
| 2024-09-11 | $0.92 | $0.92 | 62,800 | — | — |
| 2024-09-10 | $0.93 | $0.93 | 85,200 | — | — |
| 2024-09-09 | $1.04 | $1.04 | 96,000 | — | — |
| 2024-09-06 | $0.99 | $0.99 | 44,200 | — | — |
| 2024-09-05 | $1.01 | $1.01 | 131,100 | — | — |
| 2024-09-04 | $0.96 | $0.96 | 80,200 | — | — |
| 2024-09-03 | $1.00 | $1.00 | 124,300 | — | — |
| 2024-08-30 | $1.04 | $1.04 | 129,500 | — | — |
| 2024-08-29 | $0.98 | $0.98 | 84,100 | — | — |
| 2024-08-28 | $0.93 | $0.93 | 54,700 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 183,700 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 115,800 | — | — |
| 2024-08-23 | $0.90 | $0.90 | 45,700 | — | — |
| 2024-08-22 | $0.90 | $0.90 | 59,500 | — | — |
| 2024-08-21 | $0.91 | $0.91 | 30,600 | — | — |
| 2024-08-20 | $0.90 | $0.90 | 31,400 | — | — |
| 2024-08-19 | $0.93 | $0.93 | 42,000 | — | — |
| 2024-08-16 | $0.89 | $0.89 | 39,300 | — | — |
| 2024-08-15 | $0.87 | $0.87 | 19,700 | — | — |
| 2024-08-14 | $0.86 | $0.86 | 140,400 | — | — |
| 2024-08-13 | $0.91 | $0.91 | 42,500 | — | — |
| 2024-08-12 | $0.96 | $0.96 | 38,600 | — | — |
| 2024-08-09 | $0.98 | $0.98 | 34,300 | — | — |
| 2024-08-08 | $0.96 | $0.96 | 58,700 | — | — |
| 2024-08-07 | $0.92 | $0.92 | 47,700 | — | — |
| 2024-08-06 | $0.87 | $0.87 | 38,800 | — | — |
| 2024-08-05 | $0.88 | $0.88 | 11,800 | — | — |
| 2024-08-02 | $0.90 | $0.90 | 21,300 | — | — |
| 2024-08-01 | $0.93 | $0.93 | 36,600 | — | — |
| 2024-07-31 | $0.99 | $0.99 | 29,100 | — | — |
| 2024-07-30 | $1.01 | $1.01 | 52,600 | — | — |
| 2024-07-29 | $1.06 | $1.06 | 392,500 | — | — |
| 2024-07-26 | $0.89 | $0.89 | 9,800 | — | — |
| 2024-07-25 | $0.88 | $0.88 | 10,600 | — | — |
| 2024-07-24 | $0.86 | $0.86 | 32,100 | — | — |
| 2024-07-23 | $0.85 | $0.85 | 73,900 | — | — |
| 2024-07-22 | $0.87 | $0.87 | 32,900 | — | — |
| 2024-07-19 | $0.87 | $0.87 | 19,400 | — | — |
| 2024-07-18 | $0.86 | $0.86 | 67,000 | — | — |
| 2024-07-17 | $0.92 | $0.92 | 11,200 | — | — |
| 2024-07-16 | $0.91 | $0.91 | 46,600 | — | — |
| 2024-07-15 | $0.92 | $0.92 | 15,400 | — | — |
| 2024-07-12 | $0.93 | $0.93 | 47,200 | — | — |
| 2024-07-11 | $0.90 | $0.90 | 11,400 | — | — |
| 2024-07-10 | $0.89 | $0.89 | 10,000 | — | — |
| 2024-07-09 | $0.89 | $0.89 | 28,800 | — | — |
| 2024-07-08 | $0.90 | $0.90 | 6,900 | — | — |
| 2024-07-05 | $0.94 | $0.94 | 24,700 | — | — |
| 2024-07-03 | $0.92 | $0.92 | 22,400 | — | — |
| 2024-07-02 | $0.92 | $0.92 | 58,000 | — | — |
| 2024-07-01 | $0.92 | $0.92 | 28,100 | — | — |
| 2024-06-28 | $0.89 | $0.89 | 41,700 | — | — |
| 2024-06-27 | $0.91 | $0.91 | 43,200 | — | — |
| 2024-06-26 | $0.88 | $0.88 | 9,700 | — | — |
| 2024-06-25 | $0.83 | $0.83 | 59,800 | — | — |
| 2024-06-24 | $0.89 | $0.89 | 13,700 | — | — |
| 2024-06-21 | $0.93 | $0.93 | 106,600 | — | — |
| 2024-06-20 | $0.83 | $0.83 | 102,900 | — | — |
| 2024-06-18 | $0.78 | $0.78 | 376,300 | — | — |
| 2024-06-17 | $0.99 | $0.99 | 87,900 | — | — |
| 2024-06-14 | $1.06 | $1.06 | 136,300 | — | — |
| 2024-06-13 | $0.98 | $0.98 | 48,400 | — | — |
| 2024-06-12 | $0.98 | $0.98 | 40,800 | — | — |
| 2024-06-11 | $0.98 | $0.98 | 14,800 | — | — |
| 2024-06-10 | $1.01 | $1.01 | 33,500 | — | — |
| 2024-06-07 | $0.97 | $0.97 | 14,500 | — | — |
| 2024-06-06 | $0.98 | $0.98 | 15,300 | — | — |
| 2024-06-05 | $1.00 | $1.00 | 7,100 | — | — |
| 2024-06-04 | $1.03 | $1.03 | 66,900 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 38,100 | — | — |
| 2024-05-31 | $1.03 | $1.03 | 8,900 | — | — |
| 2024-05-30 | $1.02 | $1.02 | 27,000 | — | — |
| 2024-05-29 | $1.03 | $1.03 | 66,800 | — | — |
| 2024-05-28 | $1.03 | $1.03 | 104,600 | — | — |
| 2024-05-24 | $1.03 | $1.03 | 7,700 | — | — |
| 2024-05-23 | $1.04 | $1.04 | 21,900 | — | — |
| 2024-05-22 | $1.02 | $1.02 | 61,200 | — | — |
| 2024-05-21 | $1.05 | $1.05 | 27,200 | — | — |
| 2024-05-20 | $1.08 | $1.08 | 94,900 | — | — |
| 2024-05-17 | $1.08 | $1.08 | 41,900 | — | — |
| 2024-05-16 | $1.15 | $1.15 | 43,400 | — | — |
| 2024-05-15 | $1.22 | $1.22 | 497,300 | — | — |
| 2024-05-14 | $1.02 | $1.02 | 77,000 | — | — |
| 2024-05-13 | $1.03 | $1.03 | 28,600 | — | — |
| 2024-05-10 | $1.01 | $1.01 | 12,700 | — | — |
| 2024-05-09 | $1.02 | $1.02 | 16,100 | — | — |
| 2024-05-08 | $1.04 | $1.04 | 31,700 | — | — |
| 2024-05-07 | $0.99 | $0.99 | 92,300 | — | — |
| 2024-05-06 | $1.03 | $1.03 | 36,400 | — | — |
| 2024-05-03 | $1.02 | $1.02 | 66,600 | — | — |
| 2024-05-02 | $1.02 | $1.02 | 18,300 | — | — |
| 2024-05-01 | $1.00 | $1.00 | 78,700 | — | — |
| 2024-04-30 | $1.03 | $1.03 | 45,400 | — | — |
| 2024-04-29 | $0.99 | $0.99 | 41,400 | — | — |
| 2024-04-26 | $1.05 | $1.05 | 39,900 | — | — |
| 2024-04-25 | $1.12 | $1.12 | 259,800 | — | — |
| 2024-04-24 | $0.97 | $0.97 | 32,600 | — | — |
| 2024-04-23 | $0.95 | $0.95 | 20,800 | — | — |
| 2024-04-22 | $0.93 | $0.93 | 60,200 | — | — |
| 2024-04-19 | $0.99 | $0.99 | 77,200 | — | — |
| 2024-04-18 | $1.04 | $1.04 | 17,900 | — | — |
| 2024-04-17 | $1.01 | $1.01 | 46,400 | — | — |
| 2024-04-16 | $1.02 | $1.02 | 70,900 | — | — |
| 2024-04-15 | $1.02 | $1.02 | 150,800 | — | — |
| 2024-04-12 | $1.12 | $1.12 | 30,700 | — | — |
| 2024-04-11 | $1.14 | $1.14 | 90,800 | — | — |
| 2024-04-10 | $1.20 | $1.20 | 50,700 | — | — |
| 2024-04-09 | $1.19 | $1.19 | 69,300 | — | — |
| 2024-04-08 | $1.17 | $1.17 | 87,000 | — | — |
| 2024-04-05 | $1.20 | $1.20 | 164,900 | — | — |
| 2024-04-04 | $1.10 | $1.10 | 122,600 | — | — |
| 2024-04-03 | $1.01 | $1.01 | 55,400 | — | — |
| 2024-04-02 | $0.98 | $0.98 | 70,600 | — | — |
| 2024-04-01 | $1.07 | $1.07 | 22,300 | — | — |
| 2024-03-28 | $1.03 | $1.03 | 81,400 | — | — |
| 2024-03-27 | $1.10 | $1.10 | 79,500 | — | — |
| 2024-03-26 | $1.12 | $1.12 | 59,900 | — | — |
| 2024-03-25 | $1.16 | $1.16 | 43,800 | — | — |
| 2024-03-22 | $1.14 | $1.14 | 44,500 | — | — |
| 2024-03-21 | $1.12 | $1.12 | 32,500 | — | — |
| 2024-03-20 | $1.09 | $1.09 | 55,300 | — | — |
| 2024-03-19 | $1.14 | $1.14 | 56,300 | — | — |
| 2024-03-18 | $1.15 | $1.15 | 56,700 | — | — |
| 2024-03-15 | $1.15 | $1.15 | 35,200 | — | — |
| 2024-03-14 | $1.14 | $1.14 | 79,000 | — | — |
| 2024-03-13 | $1.17 | $1.17 | 102,700 | — | — |
| 2024-03-12 | $1.09 | $1.09 | 90,800 | — | — |
| 2024-03-11 | $1.10 | $1.10 | 41,600 | — | — |
| 2024-03-08 | $1.13 | $1.13 | 45,200 | — | — |
| 2024-03-07 | $1.14 | $1.14 | 166,400 | — | — |
| 2024-03-06 | $1.27 | $1.27 | 88,700 | — | — |
| 2024-03-05 | $1.25 | $1.25 | 46,900 | — | — |
| 2024-03-04 | $1.30 | $1.30 | 77,800 | — | — |
| 2024-03-01 | $1.31 | $1.31 | 60,900 | — | — |
| 2024-02-29 | $1.36 | $1.36 | 57,500 | — | — |
| 2024-02-28 | $1.38 | $1.38 | 46,400 | — | — |
| 2024-02-27 | $1.37 | $1.37 | 108,300 | — | — |
| 2024-02-26 | $1.42 | $1.42 | 136,300 | — | — |
| 2024-02-23 | $1.47 | $1.47 | 369,000 | — | — |
| 2024-02-22 | $1.32 | $1.32 | 110,300 | — | — |
| 2024-02-21 | $1.22 | $1.22 | 40,300 | — | — |
| 2024-02-20 | $1.25 | $1.25 | 114,300 | — | — |
| 2024-02-16 | $1.25 | $1.25 | 855,100 | — | — |
| 2024-02-15 | $1.03 | $1.03 | 179,400 | — | — |
| 2024-02-14 | $1.03 | $1.03 | 54,100 | — | — |
| 2024-02-13 | $1.03 | $1.03 | 36,400 | — | — |
| 2024-02-12 | $1.10 | $1.10 | 504,800 | — | — |
| 2024-02-09 | $0.91 | $0.91 | 37,200 | — | — |
| 2024-02-08 | $0.86 | $0.86 | 70,500 | — | — |
| 2024-02-07 | $0.87 | $0.87 | 50,800 | — | — |
| 2024-02-06 | $0.90 | $0.90 | 129,300 | — | — |
| 2024-02-05 | $0.95 | $0.95 | 71,200 | — | — |
| 2024-02-02 | $0.94 | $0.94 | 162,800 | — | — |
| 2024-02-01 | $1.05 | $1.05 | 49,300 | — | — |
| 2024-01-31 | $1.04 | $1.04 | 62,500 | — | — |
| 2024-01-30 | $1.03 | $1.03 | 126,300 | — | — |
| 2024-01-29 | $1.20 | $1.20 | 195,200 | — | — |
| 2024-01-26 | $1.03 | $1.03 | 59,000 | — | — |
| 2024-01-25 | $1.04 | $1.04 | 98,900 | — | — |
| 2024-01-24 | $1.10 | $1.10 | 185,700 | — | — |
| 2024-01-23 | $1.10 | $1.10 | 464,500 | — | — |
| 2024-01-22 | $0.91 | $0.91 | 100,100 | — | — |
| 2024-01-19 | $0.88 | $0.88 | 140,300 | — | — |
| 2024-01-18 | $0.97 | $0.97 | 613,000 | — | — |
| 2024-01-17 | $0.77 | $0.77 | 98,300 | — | — |
| 2024-01-16 | $0.79 | $0.79 | 43,300 | — | — |
| 2024-01-12 | $0.79 | $0.79 | 159,600 | — | — |
| 2024-01-11 | $0.89 | $0.89 | 96,100 | — | — |
| 2024-01-10 | $0.98 | $0.98 | 305,200 | — | — |
| 2024-01-09 | $0.86 | $0.86 | 242,200 | — | — |
| 2024-01-08 | $0.80 | $0.80 | 126,400 | — | — |
| 2024-01-05 | $0.78 | $0.78 | 77,000 | — | — |
| 2024-01-04 | $0.77 | $0.77 | 85,500 | — | — |
| 2024-01-03 | $0.77 | $0.77 | 103,600 | — | — |
| 2024-01-02 | $0.74 | $0.74 | 190,200 | — | — |