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
- 2012-02-03 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 | $0.59 | $0.59 | 1,307,800 | — | — |
| 2024-12-30 | $0.65 | $0.65 | 385,200 | — | — |
| 2024-12-27 | $0.66 | $0.66 | 787,900 | — | — |
| 2024-12-26 | $0.61 | $0.61 | 251,100 | — | — |
| 2024-12-24 | $0.62 | $0.62 | 389,100 | — | — |
| 2024-12-23 | $0.59 | $0.59 | 216,200 | — | — |
| 2024-12-20 | $0.57 | $0.57 | 204,100 | — | — |
| 2024-12-19 | $0.54 | $0.54 | 585,700 | — | — |
| 2024-12-18 | $0.59 | $0.59 | 337,300 | — | — |
| 2024-12-17 | $0.60 | $0.60 | 526,500 | — | — |
| 2024-12-16 | $0.57 | $0.57 | 1,010,100 | — | — |
| 2024-12-13 | $0.60 | $0.60 | 1,082,300 | — | — |
| 2024-12-12 | $0.51 | $0.51 | 975,100 | — | — |
| 2024-12-11 | $0.50 | $0.50 | 2,666,200 | — | — |
| 2024-12-10 | $0.60 | $0.60 | 455,300 | — | — |
| 2024-12-09 | $0.63 | $0.63 | 212,600 | — | — |
| 2024-12-06 | $0.63 | $0.63 | 530,000 | — | — |
| 2024-12-05 | $0.60 | $0.60 | 459,100 | — | — |
| 2024-12-04 | $0.62 | $0.62 | 452,800 | — | — |
| 2024-12-03 | $0.63 | $0.63 | 436,400 | — | — |
| 2024-12-02 | $0.67 | $0.67 | 356,000 | — | — |
| 2024-11-29 | $0.67 | $0.67 | 269,300 | — | — |
| 2024-11-27 | $0.63 | $0.63 | 704,200 | — | — |
| 2024-11-26 | $0.66 | $0.66 | 521,700 | — | — |
| 2024-11-25 | $0.69 | $0.69 | 1,256,500 | — | — |
| 2024-11-22 | $0.78 | $0.78 | 133,100 | — | — |
| 2024-11-21 | $0.77 | $0.77 | 156,300 | — | — |
| 2024-11-20 | $0.74 | $0.74 | 227,400 | — | — |
| 2024-11-19 | $0.77 | $0.77 | 147,600 | — | — |
| 2024-11-18 | $0.77 | $0.77 | 194,400 | — | — |
| 2024-11-15 | $0.77 | $0.77 | 276,500 | — | — |
| 2024-11-14 | $0.82 | $0.82 | 232,600 | — | — |
| 2024-11-13 | $0.83 | $0.83 | 268,100 | — | — |
| 2024-11-12 | $0.82 | $0.82 | 412,600 | — | — |
| 2024-11-11 | $0.79 | $0.79 | 140,400 | — | — |
| 2024-11-08 | $0.80 | $0.80 | 399,800 | — | — |
| 2024-11-07 | $0.73 | $0.73 | 106,100 | — | — |
| 2024-11-06 | $0.72 | $0.72 | 109,500 | — | — |
| 2024-11-05 | $0.71 | $0.71 | 65,300 | — | — |
| 2024-11-04 | $0.71 | $0.71 | 115,500 | — | — |
| 2024-11-01 | $0.72 | $0.72 | 153,100 | — | — |
| 2024-10-31 | $0.74 | $0.74 | 190,100 | — | — |
| 2024-10-30 | $0.76 | $0.76 | 76,600 | — | — |
| 2024-10-29 | $0.79 | $0.79 | 98,900 | — | — |
| 2024-10-28 | $0.76 | $0.76 | 111,700 | — | — |
| 2024-10-25 | $0.77 | $0.77 | 103,900 | — | — |
| 2024-10-24 | $0.77 | $0.77 | 138,400 | — | — |
| 2024-10-23 | $0.78 | $0.78 | 97,900 | — | — |
| 2024-10-22 | $0.79 | $0.79 | 54,400 | — | — |
| 2024-10-21 | $0.77 | $0.77 | 164,800 | — | — |
| 2024-10-18 | $0.80 | $0.80 | 115,000 | — | — |
| 2024-10-17 | $0.79 | $0.79 | 56,800 | — | — |
| 2024-10-16 | $0.80 | $0.80 | 94,300 | — | — |
| 2024-10-15 | $0.79 | $0.79 | 71,500 | — | — |
| 2024-10-14 | $0.80 | $0.80 | 86,300 | — | — |
| 2024-10-11 | $0.79 | $0.79 | 68,600 | — | — |
| 2024-10-10 | $0.77 | $0.77 | 42,900 | — | — |
| 2024-10-09 | $0.78 | $0.78 | 40,400 | — | — |
| 2024-10-08 | $0.77 | $0.77 | 79,500 | — | — |
| 2024-10-07 | $0.78 | $0.78 | 126,900 | — | — |
| 2024-10-04 | $0.79 | $0.79 | 173,300 | — | — |
| 2024-10-03 | $0.80 | $0.80 | 206,700 | — | — |
| 2024-10-02 | $0.84 | $0.84 | 85,400 | — | — |
| 2024-10-01 | $0.86 | $0.86 | 90,000 | — | — |
| 2024-09-30 | $0.87 | $0.87 | 105,900 | — | — |
| 2024-09-27 | $0.87 | $0.87 | 126,700 | — | — |
| 2024-09-26 | $0.88 | $0.88 | 54,000 | — | — |
| 2024-09-25 | $0.88 | $0.88 | 49,500 | — | — |
| 2024-09-24 | $0.89 | $0.89 | 79,800 | — | — |
| 2024-09-23 | $0.88 | $0.88 | 40,200 | — | — |
| 2024-09-20 | $0.88 | $0.88 | 83,000 | — | — |
| 2024-09-19 | $0.86 | $0.86 | 38,900 | — | — |
| 2024-09-18 | $0.85 | $0.85 | 56,200 | — | — |
| 2024-09-17 | $0.86 | $0.86 | 43,800 | — | — |
| 2024-09-16 | $0.84 | $0.84 | 53,900 | — | — |
| 2024-09-13 | $0.85 | $0.85 | 106,400 | — | — |
| 2024-09-12 | $0.87 | $0.87 | 50,300 | — | — |
| 2024-09-11 | $0.85 | $0.85 | 42,700 | — | — |
| 2024-09-10 | $0.85 | $0.85 | 125,300 | — | — |
| 2024-09-09 | $0.83 | $0.83 | 94,200 | — | — |
| 2024-09-06 | $0.85 | $0.85 | 64,500 | — | — |
| 2024-09-05 | $0.87 | $0.87 | 99,300 | — | — |
| 2024-09-04 | $0.86 | $0.86 | 50,200 | — | — |
| 2024-09-03 | $0.85 | $0.85 | 188,900 | — | — |
| 2024-08-30 | $0.93 | $0.93 | 44,400 | — | — |
| 2024-08-29 | $0.93 | $0.93 | 48,500 | — | — |
| 2024-08-28 | $0.92 | $0.92 | 34,500 | — | — |
| 2024-08-27 | $0.93 | $0.93 | 40,200 | — | — |
| 2024-08-26 | $0.92 | $0.92 | 58,200 | — | — |
| 2024-08-23 | $0.91 | $0.91 | 93,500 | — | — |
| 2024-08-22 | $0.91 | $0.91 | 85,300 | — | — |
| 2024-08-21 | $0.94 | $0.94 | 86,900 | — | — |
| 2024-08-20 | $0.93 | $0.93 | 56,600 | — | — |
| 2024-08-19 | $0.94 | $0.94 | 74,600 | — | — |
| 2024-08-16 | $0.94 | $0.94 | 87,500 | — | — |
| 2024-08-15 | $0.91 | $0.91 | 34,200 | — | — |
| 2024-08-14 | $0.91 | $0.91 | 150,700 | — | — |
| 2024-08-13 | $0.89 | $0.89 | 51,700 | — | — |
| 2024-08-12 | $0.86 | $0.86 | 98,500 | — | — |
| 2024-08-09 | $0.83 | $0.83 | 39,100 | — | — |
| 2024-08-08 | $0.84 | $0.84 | 63,500 | — | — |
| 2024-08-07 | $0.86 | $0.86 | 128,400 | — | — |
| 2024-08-06 | $0.85 | $0.85 | 141,900 | — | — |
| 2024-08-05 | $0.81 | $0.81 | 294,800 | — | — |
| 2024-08-02 | $0.85 | $0.85 | 90,700 | — | — |
| 2024-08-01 | $0.89 | $0.89 | 179,500 | — | — |
| 2024-07-31 | $0.93 | $0.93 | 89,800 | — | — |
| 2024-07-30 | $0.91 | $0.91 | 130,600 | — | — |
| 2024-07-29 | $0.93 | $0.93 | 185,600 | — | — |
| 2024-07-26 | $0.95 | $0.95 | 102,700 | — | — |
| 2024-07-25 | $0.95 | $0.95 | 112,800 | — | — |
| 2024-07-24 | $0.95 | $0.95 | 161,900 | — | — |
| 2024-07-23 | $0.95 | $0.95 | 637,500 | — | — |
| 2024-07-22 | $1.05 | $1.05 | 75,600 | — | — |
| 2024-07-19 | $1.05 | $1.05 | 46,600 | — | — |
| 2024-07-18 | $1.05 | $1.05 | 46,800 | — | — |
| 2024-07-17 | $1.05 | $1.05 | 118,500 | — | — |
| 2024-07-16 | $1.07 | $1.07 | 238,700 | — | — |
| 2024-07-15 | $1.04 | $1.04 | 181,200 | — | — |
| 2024-07-12 | $1.01 | $1.01 | 83,500 | — | — |
| 2024-07-11 | $1.00 | $1.00 | 179,200 | — | — |
| 2024-07-10 | $0.97 | $0.97 | 191,900 | — | — |
| 2024-07-09 | $0.97 | $0.97 | 158,700 | — | — |
| 2024-07-08 | $0.99 | $0.99 | 118,600 | — | — |
| 2024-07-05 | $1.01 | $1.01 | 64,300 | — | — |
| 2024-07-03 | $1.00 | $1.00 | 42,100 | — | — |
| 2024-07-02 | $0.99 | $0.99 | 132,100 | — | — |
| 2024-07-01 | $1.01 | $1.01 | 60,500 | — | — |
| 2024-06-28 | $1.03 | $1.03 | 169,000 | — | — |
| 2024-06-27 | $1.05 | $1.05 | 76,500 | — | — |
| 2024-06-26 | $1.04 | $1.04 | 180,500 | — | — |
| 2024-06-25 | $1.00 | $1.00 | 101,400 | — | — |
| 2024-06-24 | $1.01 | $1.01 | 180,800 | — | — |
| 2024-06-21 | $1.02 | $1.02 | 267,700 | — | — |
| 2024-06-20 | $0.95 | $0.95 | 230,000 | — | — |
| 2024-06-18 | $0.96 | $0.96 | 225,600 | — | — |
| 2024-06-17 | $1.01 | $1.01 | 85,400 | — | — |
| 2024-06-14 | $1.03 | $1.03 | 49,500 | — | — |
| 2024-06-13 | $1.02 | $1.02 | 74,300 | — | — |
| 2024-06-12 | $1.03 | $1.03 | 106,900 | — | — |
| 2024-06-11 | $1.02 | $1.02 | 80,700 | — | — |
| 2024-06-10 | $1.01 | $1.01 | 146,000 | — | — |
| 2024-06-07 | $1.02 | $1.02 | 205,600 | — | — |
| 2024-06-06 | $1.04 | $1.04 | 76,400 | — | — |
| 2024-06-05 | $1.05 | $1.05 | 56,800 | — | — |
| 2024-06-04 | $1.04 | $1.04 | 73,800 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 142,700 | — | — |
| 2024-05-31 | $1.04 | $1.04 | 62,600 | — | — |
| 2024-05-30 | $1.03 | $1.03 | 94,200 | — | — |
| 2024-05-29 | $1.05 | $1.05 | 67,000 | — | — |
| 2024-05-28 | $1.05 | $1.05 | 107,200 | — | — |
| 2024-05-24 | $1.07 | $1.07 | 78,400 | — | — |
| 2024-05-23 | $1.06 | $1.06 | 150,100 | — | — |
| 2024-05-22 | $1.06 | $1.06 | 57,900 | — | — |
| 2024-05-21 | $1.05 | $1.05 | 74,300 | — | — |
| 2024-05-20 | $1.04 | $1.04 | 166,600 | — | — |
| 2024-05-17 | $1.06 | $1.06 | 126,800 | — | — |
| 2024-05-16 | $1.07 | $1.07 | 149,700 | — | — |
| 2024-05-15 | $1.05 | $1.05 | 339,000 | — | — |
| 2024-05-14 | $1.06 | $1.06 | 279,800 | — | — |
| 2024-05-13 | $1.07 | $1.07 | 577,200 | — | — |
| 2024-05-10 | $1.08 | $1.08 | 184,500 | — | — |
| 2024-05-09 | $1.08 | $1.08 | 79,300 | — | — |
| 2024-05-08 | $1.08 | $1.08 | 113,600 | — | — |
| 2024-05-07 | $1.07 | $1.07 | 248,400 | — | — |
| 2024-05-06 | $1.08 | $1.08 | 171,700 | — | — |
| 2024-05-03 | $1.08 | $1.08 | 103,000 | — | — |
| 2024-05-02 | $1.09 | $1.09 | 76,300 | — | — |
| 2024-05-01 | $1.09 | $1.09 | 71,200 | — | — |
| 2024-04-30 | $1.08 | $1.08 | 231,300 | — | — |
| 2024-04-29 | $1.10 | $1.10 | 567,900 | — | — |
| 2024-04-26 | $1.11 | $1.11 | 356,300 | — | — |
| 2024-04-25 | $1.13 | $1.13 | 453,400 | — | — |
| 2024-04-24 | $1.12 | $1.12 | 210,800 | — | — |
| 2024-04-23 | $1.14 | $1.14 | 158,300 | — | — |
| 2024-04-22 | $1.12 | $1.12 | 210,600 | — | — |
| 2024-04-19 | $1.08 | $1.08 | 517,600 | — | — |
| 2024-04-18 | $1.11 | $1.11 | 1,561,900 | — | — |
| 2024-04-17 | $1.48 | $1.48 | 399,400 | — | — |
| 2024-04-16 | $1.46 | $1.46 | 1,644,200 | — | — |
| 2024-04-15 | $1.52 | $1.52 | 668,200 | — | — |
| 2024-04-12 | $1.64 | $1.64 | 1,563,100 | — | — |
| 2024-04-11 | $1.84 | $1.84 | 2,108,000 | — | — |
| 2024-04-10 | $1.55 | $1.55 | 957,600 | — | — |
| 2024-04-09 | $1.54 | $1.54 | 831,500 | — | — |
| 2024-04-08 | $1.49 | $1.49 | 98,900 | — | — |
| 2024-04-05 | $1.48 | $1.48 | 186,600 | — | — |
| 2024-04-04 | $1.42 | $1.42 | 186,800 | — | — |
| 2024-04-03 | $1.41 | $1.41 | 77,600 | — | — |
| 2024-04-02 | $1.40 | $1.40 | 98,700 | — | — |
| 2024-04-01 | $1.47 | $1.47 | 316,200 | — | — |
| 2024-03-28 | $1.37 | $1.37 | 143,200 | — | — |
| 2024-03-27 | $1.37 | $1.37 | 134,400 | — | — |
| 2024-03-26 | $1.35 | $1.35 | 87,800 | — | — |
| 2024-03-25 | $1.38 | $1.38 | 143,000 | — | — |
| 2024-03-22 | $1.41 | $1.41 | 109,400 | — | — |
| 2024-03-21 | $1.35 | $1.35 | 85,200 | — | — |
| 2024-03-20 | $1.36 | $1.36 | 89,200 | — | — |
| 2024-03-19 | $1.29 | $1.29 | 72,200 | — | — |
| 2024-03-18 | $1.30 | $1.30 | 102,400 | — | — |
| 2024-03-15 | $1.28 | $1.28 | 91,200 | — | — |
| 2024-03-14 | $1.29 | $1.29 | 180,000 | — | — |
| 2024-03-13 | $1.39 | $1.39 | 83,700 | — | — |
| 2024-03-12 | $1.40 | $1.40 | 92,700 | — | — |
| 2024-03-11 | $1.42 | $1.42 | 109,500 | — | — |
| 2024-03-08 | $1.42 | $1.42 | 82,600 | — | — |
| 2024-03-07 | $1.43 | $1.43 | 92,400 | — | — |
| 2024-03-06 | $1.44 | $1.44 | 139,200 | — | — |
| 2024-03-05 | $1.52 | $1.52 | 104,200 | — | — |
| 2024-03-04 | $1.53 | $1.53 | 201,800 | — | — |
| 2024-03-01 | $1.55 | $1.55 | 128,500 | — | — |
| 2024-02-29 | $1.66 | $1.66 | 224,700 | — | — |
| 2024-02-28 | $1.65 | $1.65 | 332,200 | — | — |
| 2024-02-27 | $1.58 | $1.58 | 204,800 | — | — |
| 2024-02-26 | $1.64 | $1.64 | 166,500 | — | — |
| 2024-02-23 | $1.56 | $1.56 | 119,500 | — | — |
| 2024-02-22 | $1.53 | $1.53 | 121,700 | — | — |
| 2024-02-21 | $1.54 | $1.54 | 93,800 | — | — |
| 2024-02-20 | $1.57 | $1.57 | 278,300 | — | — |
| 2024-02-16 | $1.53 | $1.53 | 132,600 | — | — |
| 2024-02-15 | $1.59 | $1.59 | 204,400 | — | — |
| 2024-02-14 | $1.59 | $1.59 | 558,400 | — | — |
| 2024-02-13 | $1.62 | $1.62 | 3,435,500 | — | — |
| 2024-02-12 | $1.31 | $1.31 | 319,500 | — | — |
| 2024-02-09 | $1.27 | $1.27 | 64,300 | — | — |
| 2024-02-08 | $1.25 | $1.25 | 92,400 | — | — |
| 2024-02-07 | $1.25 | $1.25 | 169,800 | — | — |
| 2024-02-06 | $1.29 | $1.29 | 156,500 | — | — |
| 2024-02-05 | $1.30 | $1.30 | 85,200 | — | — |
| 2024-02-02 | $1.30 | $1.30 | 119,200 | — | — |
| 2024-02-01 | $1.26 | $1.26 | 48,800 | — | — |
| 2024-01-31 | $1.22 | $1.22 | 90,800 | — | — |
| 2024-01-30 | $1.25 | $1.25 | 53,300 | — | — |
| 2024-01-29 | $1.27 | $1.27 | 129,600 | — | — |
| 2024-01-26 | $1.23 | $1.23 | 141,100 | — | — |
| 2024-01-25 | $1.13 | $1.13 | 68,900 | — | — |
| 2024-01-24 | $1.15 | $1.15 | 97,000 | — | — |
| 2024-01-23 | $1.17 | $1.17 | 170,300 | — | — |
| 2024-01-22 | $1.11 | $1.11 | 135,100 | — | — |
| 2024-01-19 | $1.15 | $1.15 | 129,000 | — | — |
| 2024-01-18 | $1.17 | $1.17 | 86,500 | — | — |
| 2024-01-17 | $1.19 | $1.19 | 120,700 | — | — |
| 2024-01-16 | $1.22 | $1.22 | 145,000 | — | — |
| 2024-01-12 | $1.28 | $1.28 | 88,000 | — | — |
| 2024-01-11 | $1.29 | $1.29 | 100,600 | — | — |
| 2024-01-10 | $1.32 | $1.32 | 249,300 | — | — |
| 2024-01-09 | $1.34 | $1.34 | 67,100 | — | — |
| 2024-01-08 | $1.35 | $1.35 | 118,300 | — | — |
| 2024-01-05 | $1.34 | $1.34 | 67,400 | — | — |
| 2024-01-04 | $1.37 | $1.37 | 106,500 | — | — |
| 2024-01-03 | $1.37 | $1.37 | 77,700 | — | — |
| 2024-01-02 | $1.37 | $1.37 | 146,600 | — | — |