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
- 2019-02-21 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 | $0.77 | $0.77 | 493,300 | — | — |
| 2024-12-30 | $0.76 | $0.76 | 404,800 | — | — |
| 2024-12-27 | $0.79 | $0.79 | 241,100 | — | — |
| 2024-12-26 | $0.81 | $0.81 | 298,100 | — | — |
| 2024-12-24 | $0.78 | $0.78 | 244,600 | — | — |
| 2024-12-23 | $0.80 | $0.80 | 428,500 | — | — |
| 2024-12-20 | $0.77 | $0.77 | 474,400 | — | — |
| 2024-12-19 | $0.74 | $0.74 | 665,500 | — | — |
| 2024-12-18 | $0.77 | $0.77 | 589,200 | — | — |
| 2024-12-17 | $0.80 | $0.80 | 426,800 | — | — |
| 2024-12-16 | $0.77 | $0.77 | 438,200 | — | — |
| 2024-12-13 | $0.80 | $0.80 | 155,100 | — | — |
| 2024-12-12 | $0.80 | $0.80 | 288,800 | — | — |
| 2024-12-11 | $0.86 | $0.86 | 460,500 | — | — |
| 2024-12-10 | $0.86 | $0.86 | 576,800 | — | — |
| 2024-12-09 | $0.79 | $0.79 | 348,900 | — | — |
| 2024-12-06 | $0.78 | $0.78 | 256,300 | — | — |
| 2024-12-05 | $0.78 | $0.78 | 498,300 | — | — |
| 2024-12-04 | $0.79 | $0.79 | 320,000 | — | — |
| 2024-12-03 | $0.79 | $0.79 | 286,900 | — | — |
| 2024-12-02 | $0.79 | $0.79 | 255,100 | — | — |
| 2024-11-29 | $0.79 | $0.79 | 137,700 | — | — |
| 2024-11-27 | $0.80 | $0.80 | 347,700 | — | — |
| 2024-11-26 | $0.78 | $0.78 | 269,000 | — | — |
| 2024-11-25 | $0.79 | $0.79 | 516,600 | — | — |
| 2024-11-22 | $0.77 | $0.77 | 448,200 | — | — |
| 2024-11-21 | $0.77 | $0.77 | 374,800 | — | — |
| 2024-11-20 | $0.77 | $0.77 | 258,700 | — | — |
| 2024-11-19 | $0.77 | $0.77 | 275,500 | — | — |
| 2024-11-18 | $0.77 | $0.77 | 352,000 | — | — |
| 2024-11-15 | $0.78 | $0.78 | 537,300 | — | — |
| 2024-11-14 | $0.80 | $0.80 | 318,300 | — | — |
| 2024-11-13 | $0.79 | $0.79 | 552,800 | — | — |
| 2024-11-12 | $0.80 | $0.80 | 844,100 | — | — |
| 2024-11-11 | $0.78 | $0.78 | 1,784,500 | — | — |
| 2024-11-08 | $0.83 | $0.83 | 646,700 | — | — |
| 2024-11-07 | $0.89 | $0.89 | 833,900 | — | — |
| 2024-11-06 | $0.80 | $0.80 | 1,570,100 | — | — |
| 2024-11-05 | $0.90 | $0.90 | 830,100 | — | — |
| 2024-11-04 | $0.87 | $0.87 | 906,300 | — | — |
| 2024-11-01 | $0.86 | $0.86 | 364,600 | — | — |
| 2024-10-31 | $0.88 | $0.88 | 279,600 | — | — |
| 2024-10-30 | $0.88 | $0.88 | 245,400 | — | — |
| 2024-10-29 | $0.91 | $0.91 | 341,600 | — | — |
| 2024-10-28 | $0.90 | $0.90 | 218,600 | — | — |
| 2024-10-25 | $0.91 | $0.91 | 338,700 | — | — |
| 2024-10-24 | $0.91 | $0.91 | 201,900 | — | — |
| 2024-10-23 | $0.92 | $0.92 | 303,400 | — | — |
| 2024-10-22 | $0.92 | $0.92 | 620,600 | — | — |
| 2024-10-21 | $0.90 | $0.90 | 337,600 | — | — |
| 2024-10-18 | $0.93 | $0.93 | 213,700 | — | — |
| 2024-10-17 | $0.92 | $0.92 | 200,000 | — | — |
| 2024-10-16 | $0.93 | $0.93 | 176,700 | — | — |
| 2024-10-15 | $0.92 | $0.92 | 175,400 | — | — |
| 2024-10-14 | $0.93 | $0.93 | 188,400 | — | — |
| 2024-10-11 | $0.92 | $0.92 | 596,600 | — | — |
| 2024-10-10 | $0.87 | $0.87 | 253,300 | — | — |
| 2024-10-09 | $0.87 | $0.87 | 416,000 | — | — |
| 2024-10-08 | $0.87 | $0.87 | 484,200 | — | — |
| 2024-10-07 | $0.89 | $0.89 | 388,900 | — | — |
| 2024-10-04 | $0.90 | $0.90 | 338,900 | — | — |
| 2024-10-03 | $0.91 | $0.91 | 444,700 | — | — |
| 2024-10-02 | $0.90 | $0.90 | 388,200 | — | — |
| 2024-10-01 | $0.90 | $0.90 | 316,300 | — | — |
| 2024-09-30 | $0.93 | $0.93 | 524,300 | — | — |
| 2024-09-27 | $0.91 | $0.90 | 333,200 | — | — |
| 2024-09-26 | $0.90 | $0.90 | 497,100 | — | — |
| 2024-09-25 | $0.91 | $0.91 | 364,800 | — | — |
| 2024-09-24 | $0.91 | $0.91 | 544,000 | — | — |
| 2024-09-23 | $0.91 | $0.91 | 635,200 | — | — |
| 2024-09-20 | $0.85 | $0.85 | 1,622,000 | — | — |
| 2024-09-19 | $0.98 | $0.98 | 251,300 | — | — |
| 2024-09-18 | $0.98 | $0.98 | 250,700 | — | — |
| 2024-09-17 | $0.99 | $0.99 | 359,400 | — | — |
| 2024-09-16 | $0.98 | $0.98 | 276,400 | — | — |
| 2024-09-13 | $1.00 | $1.00 | 145,000 | — | — |
| 2024-09-12 | $0.98 | $0.98 | 304,100 | — | — |
| 2024-09-11 | $1.00 | $1.00 | 144,200 | — | — |
| 2024-09-10 | $0.99 | $0.99 | 220,700 | — | — |
| 2024-09-09 | $0.99 | $0.99 | 573,500 | — | — |
| 2024-09-06 | $1.00 | $1.00 | 238,300 | — | — |
| 2024-09-05 | $1.00 | $1.00 | 151,700 | — | — |
| 2024-09-04 | $1.01 | $1.01 | 233,900 | — | — |
| 2024-09-03 | $1.00 | $1.00 | 206,100 | — | — |
| 2024-08-30 | $1.03 | $1.03 | 223,600 | — | — |
| 2024-08-29 | $1.07 | $1.07 | 234,800 | — | — |
| 2024-08-28 | $1.05 | $1.05 | 340,700 | — | — |
| 2024-08-27 | $1.01 | $1.01 | 466,800 | — | — |
| 2024-08-26 | $1.06 | $1.06 | 255,400 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 162,500 | — | — |
| 2024-08-22 | $1.05 | $1.05 | 127,000 | — | — |
| 2024-08-21 | $1.09 | $1.09 | 113,600 | — | — |
| 2024-08-20 | $1.07 | $1.07 | 236,600 | — | — |
| 2024-08-19 | $1.11 | $1.11 | 465,200 | — | — |
| 2024-08-16 | $1.15 | $1.15 | 1,138,600 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 283,400 | — | — |
| 2024-08-14 | $1.01 | $1.01 | 302,400 | — | — |
| 2024-08-13 | $1.01 | $1.01 | 357,000 | — | — |
| 2024-08-12 | $0.97 | $0.97 | 436,900 | — | — |
| 2024-08-09 | $0.96 | $0.96 | 253,100 | — | — |
| 2024-08-08 | $1.02 | $1.02 | 630,900 | — | — |
| 2024-08-07 | $0.98 | $0.98 | 301,900 | — | — |
| 2024-08-06 | $1.00 | $1.00 | 242,700 | — | — |
| 2024-08-05 | $0.97 | $0.97 | 542,900 | — | — |
| 2024-08-02 | $1.03 | $1.03 | 730,500 | — | — |
| 2024-08-01 | $1.11 | $1.11 | 354,000 | — | — |
| 2024-07-31 | $1.14 | $1.14 | 258,900 | — | — |
| 2024-07-30 | $1.13 | $1.13 | 501,600 | — | — |
| 2024-07-29 | $1.11 | $1.11 | 311,600 | — | — |
| 2024-07-26 | $1.15 | $1.15 | 281,600 | — | — |
| 2024-07-25 | $1.16 | $1.16 | 455,700 | — | — |
| 2024-07-24 | $1.10 | $1.10 | 334,800 | — | — |
| 2024-07-23 | $1.17 | $1.17 | 649,300 | — | — |
| 2024-07-22 | $1.17 | $1.17 | 561,900 | — | — |
| 2024-07-19 | $1.08 | $1.08 | 124,100 | — | — |
| 2024-07-18 | $1.07 | $1.07 | 310,700 | — | — |
| 2024-07-17 | $1.10 | $1.10 | 499,900 | — | — |
| 2024-07-16 | $1.08 | $1.08 | 529,700 | — | — |
| 2024-07-15 | $1.08 | $1.08 | 448,400 | — | — |
| 2024-07-12 | $1.07 | $1.07 | 798,700 | — | — |
| 2024-07-11 | $1.00 | $1.00 | 515,500 | — | — |
| 2024-07-10 | $0.97 | $0.97 | 126,700 | — | — |
| 2024-07-09 | $0.97 | $0.97 | 238,500 | — | — |
| 2024-07-08 | $0.96 | $0.96 | 416,700 | — | — |
| 2024-07-05 | $0.96 | $0.96 | 299,700 | — | — |
| 2024-07-03 | $0.97 | $0.97 | 252,200 | — | — |
| 2024-07-02 | $0.97 | $0.97 | 364,600 | — | — |
| 2024-07-01 | $0.98 | $0.98 | 293,200 | — | — |
| 2024-06-28 | $1.02 | $1.02 | 352,100 | — | — |
| 2024-06-27 | $0.98 | $0.98 | 392,900 | — | — |
| 2024-06-26 | $0.99 | $0.99 | 204,100 | — | — |
| 2024-06-25 | $0.97 | $0.97 | 319,500 | — | — |
| 2024-06-24 | $1.02 | $1.02 | 871,200 | — | — |
| 2024-06-21 | $1.11 | $1.11 | 1,592,800 | — | — |
| 2024-06-20 | $0.99 | $0.99 | 405,200 | — | — |
| 2024-06-18 | $1.00 | $1.00 | 300,300 | — | — |
| 2024-06-17 | $0.97 | $0.97 | 433,200 | — | — |
| 2024-06-14 | $1.00 | $1.00 | 350,600 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 335,400 | — | — |
| 2024-06-12 | $1.05 | $1.05 | 231,100 | — | — |
| 2024-06-11 | $1.04 | $1.04 | 358,700 | — | — |
| 2024-06-10 | $1.06 | $1.06 | 235,600 | — | — |
| 2024-06-07 | $1.04 | $1.04 | 240,200 | — | — |
| 2024-06-06 | $1.05 | $1.05 | 456,000 | — | — |
| 2024-06-05 | $1.06 | $1.06 | 474,200 | — | — |
| 2024-06-04 | $1.07 | $1.07 | 478,000 | — | — |
| 2024-06-03 | $1.12 | $1.12 | 673,600 | — | — |
| 2024-05-31 | $1.19 | $1.19 | 306,500 | — | — |
| 2024-05-30 | $1.17 | $1.17 | 269,600 | — | — |
| 2024-05-29 | $1.16 | $1.16 | 408,800 | — | — |
| 2024-05-28 | $1.18 | $1.18 | 429,900 | — | — |
| 2024-05-24 | $1.19 | $1.19 | 395,600 | — | — |
| 2024-05-23 | $1.15 | $1.15 | 578,700 | — | — |
| 2024-05-22 | $1.21 | $1.21 | 520,000 | — | — |
| 2024-05-21 | $1.25 | $1.25 | 648,000 | — | — |
| 2024-05-20 | $1.28 | $1.28 | 529,300 | — | — |
| 2024-05-17 | $1.26 | $1.26 | 2,075,400 | — | — |
| 2024-05-16 | $1.37 | $1.37 | 1,093,800 | — | — |
| 2024-05-15 | $1.35 | $1.35 | 441,400 | — | — |
| 2024-05-14 | $1.31 | $1.31 | 588,500 | — | — |
| 2024-05-13 | $1.30 | $1.30 | 431,600 | — | — |
| 2024-05-10 | $1.26 | $1.26 | 492,300 | — | — |
| 2024-05-09 | $1.31 | $1.31 | 485,300 | — | — |
| 2024-05-08 | $1.26 | $1.26 | 605,200 | — | — |
| 2024-05-07 | $1.20 | $1.20 | 992,400 | — | — |
| 2024-05-06 | $1.22 | $1.22 | 1,351,200 | — | — |
| 2024-05-03 | $1.34 | $1.34 | 750,700 | — | — |
| 2024-05-02 | $1.30 | $1.30 | 953,500 | — | — |
| 2024-05-01 | $1.33 | $1.33 | 2,347,700 | — | — |
| 2024-04-30 | $1.53 | $1.53 | 4,666,400 | — | — |
| 2024-04-29 | $1.31 | $1.31 | 610,600 | — | — |
| 2024-04-26 | $1.36 | $1.36 | 788,200 | — | — |
| 2024-04-25 | $1.27 | $1.27 | 375,900 | — | — |
| 2024-04-24 | $1.32 | $1.32 | 541,100 | — | — |
| 2024-04-23 | $1.37 | $1.37 | 1,272,000 | — | — |
| 2024-04-22 | $1.21 | $1.21 | 741,500 | — | — |
| 2024-04-19 | $1.33 | $1.33 | 614,300 | — | — |
| 2024-04-18 | $1.23 | $1.23 | 664,400 | — | — |
| 2024-04-17 | $1.21 | $1.21 | 821,100 | — | — |
| 2024-04-16 | $1.30 | $1.30 | 610,100 | — | — |
| 2024-04-15 | $1.39 | $1.39 | 866,000 | — | — |
| 2024-04-12 | $1.27 | $1.27 | 1,153,000 | — | — |
| 2024-04-11 | $1.36 | $1.36 | 728,100 | — | — |
| 2024-04-10 | $1.40 | $1.40 | 1,365,400 | — | — |
| 2024-04-09 | $1.27 | $1.27 | 1,867,500 | — | — |
| 2024-04-08 | $1.28 | $1.28 | 1,160,200 | — | — |
| 2024-04-05 | $1.36 | $1.36 | 1,314,700 | — | — |
| 2024-04-04 | $1.40 | $1.40 | 2,828,700 | — | — |
| 2024-04-03 | $1.50 | $1.50 | 2,684,500 | — | — |
| 2024-04-02 | $1.41 | $1.41 | 1,809,100 | — | — |
| 2024-04-01 | $1.38 | $1.38 | 2,262,800 | — | — |
| 2024-03-28 | $1.24 | $1.24 | 2,411,100 | — | — |
| 2024-03-27 | $1.32 | $1.32 | 2,592,200 | — | — |
| 2024-03-26 | $1.22 | $1.22 | 3,382,400 | — | — |
| 2024-03-25 | $1.06 | $1.06 | 1,151,000 | — | — |
| 2024-03-22 | $1.03 | $1.03 | 2,153,200 | — | — |
| 2024-03-21 | $0.95 | $0.95 | 553,400 | — | — |
| 2024-03-20 | $0.99 | $0.99 | 1,746,500 | — | — |
| 2024-03-19 | $0.90 | $0.90 | 955,900 | — | — |
| 2024-03-18 | $0.86 | $0.86 | 1,578,100 | — | — |
| 2024-03-15 | $0.74 | $0.74 | 1,236,800 | — | — |
| 2024-03-14 | $0.69 | $0.69 | 362,100 | — | — |
| 2024-03-13 | $0.70 | $0.70 | 988,100 | — | — |
| 2024-03-12 | $0.74 | $0.74 | 657,900 | — | — |
| 2024-03-11 | $0.73 | $0.73 | 523,900 | — | — |
| 2024-03-08 | $0.72 | $0.72 | 275,800 | — | — |
| 2024-03-07 | $0.72 | $0.72 | 349,800 | — | — |
| 2024-03-06 | $0.73 | $0.73 | 303,200 | — | — |
| 2024-03-05 | $0.73 | $0.73 | 307,400 | — | — |
| 2024-03-04 | $0.74 | $0.74 | 376,300 | — | — |
| 2024-03-01 | $0.76 | $0.76 | 339,600 | — | — |
| 2024-02-29 | $0.75 | $0.75 | 452,000 | — | — |
| 2024-02-28 | $0.75 | $0.75 | 765,200 | — | — |
| 2024-02-27 | $0.79 | $0.79 | 311,300 | — | — |
| 2024-02-26 | $0.78 | $0.78 | 151,900 | — | — |
| 2024-02-23 | $0.80 | $0.80 | 296,100 | — | — |
| 2024-02-22 | $0.79 | $0.79 | 359,500 | — | — |
| 2024-02-21 | $0.81 | $0.81 | 320,600 | — | — |
| 2024-02-20 | $0.82 | $0.82 | 272,700 | — | — |
| 2024-02-16 | $0.86 | $0.86 | 682,400 | — | — |
| 2024-02-15 | $0.84 | $0.84 | 312,800 | — | — |
| 2024-02-14 | $0.80 | $0.80 | 370,200 | — | — |
| 2024-02-13 | $0.78 | $0.78 | 514,000 | — | — |
| 2024-02-12 | $0.78 | $0.78 | 837,400 | — | — |
| 2024-02-09 | $0.79 | $0.79 | 699,300 | — | — |
| 2024-02-08 | $0.80 | $0.80 | 602,900 | — | — |
| 2024-02-07 | $0.81 | $0.81 | 845,100 | — | — |
| 2024-02-06 | $0.85 | $0.85 | 439,600 | — | — |
| 2024-02-05 | $0.84 | $0.84 | 458,900 | — | — |
| 2024-02-02 | $0.85 | $0.85 | 408,700 | — | — |
| 2024-02-01 | $0.89 | $0.89 | 663,800 | — | — |
| 2024-01-31 | $0.85 | $0.85 | 370,700 | — | — |
| 2024-01-30 | $0.87 | $0.87 | 227,600 | — | — |
| 2024-01-29 | $0.88 | $0.88 | 470,000 | — | — |
| 2024-01-26 | $0.86 | $0.86 | 527,500 | — | — |
| 2024-01-25 | $0.85 | $0.85 | 690,000 | — | — |
| 2024-01-24 | $0.83 | $0.83 | 264,300 | — | — |
| 2024-01-23 | $0.84 | $0.84 | 217,000 | — | — |
| 2024-01-22 | $0.86 | $0.86 | 316,300 | — | — |
| 2024-01-19 | $0.84 | $0.84 | 506,400 | — | — |
| 2024-01-18 | $0.85 | $0.85 | 390,800 | — | — |
| 2024-01-17 | $0.88 | $0.88 | 430,200 | — | — |
| 2024-01-16 | $0.88 | $0.88 | 913,400 | — | — |
| 2024-01-12 | $0.83 | $0.83 | 432,000 | — | — |
| 2024-01-11 | $0.80 | $0.80 | 308,400 | — | — |
| 2024-01-10 | $0.78 | $0.78 | 421,200 | — | — |
| 2024-01-09 | $0.79 | $0.79 | 423,500 | — | — |
| 2024-01-08 | $0.83 | $0.83 | 677,000 | — | — |
| 2024-01-05 | $0.79 | $0.79 | 394,200 | — | — |
| 2024-01-04 | $0.80 | $0.80 | 648,600 | — | — |
| 2024-01-03 | $0.77 | $0.77 | 490,300 | — | — |
| 2024-01-02 | $0.76 | $0.76 | 295,200 | — | — |