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
- 2006-09-06 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 | 37,800 | — | — |
| 2024-12-30 | $0.60 | $0.60 | 46,500 | — | — |
| 2024-12-27 | $0.60 | $0.60 | 26,000 | — | — |
| 2024-12-26 | $0.58 | $0.58 | 66,500 | — | — |
| 2024-12-24 | $0.60 | $0.60 | 7,800 | — | — |
| 2024-12-23 | $0.59 | $0.59 | 47,100 | — | — |
| 2024-12-20 | $0.61 | $0.61 | 43,900 | — | — |
| 2024-12-19 | $0.59 | $0.59 | 21,300 | — | — |
| 2024-12-18 | $0.57 | $0.57 | 87,700 | — | — |
| 2024-12-17 | $0.64 | $0.64 | 41,800 | — | — |
| 2024-12-16 | $0.61 | $0.61 | 104,200 | — | — |
| 2024-12-13 | $0.67 | $0.67 | 72,400 | — | — |
| 2024-12-12 | $0.68 | $0.68 | 69,200 | — | — |
| 2024-12-11 | $0.65 | $0.65 | 154,100 | — | — |
| 2024-12-10 | $0.61 | $0.61 | 29,300 | — | — |
| 2024-12-09 | $0.62 | $0.62 | 81,900 | — | — |
| 2024-12-06 | $0.60 | $0.60 | 35,500 | — | — |
| 2024-12-05 | $0.58 | $0.58 | 30,200 | — | — |
| 2024-12-04 | $0.59 | $0.59 | 52,200 | — | — |
| 2024-12-03 | $0.60 | $0.60 | 60,300 | — | — |
| 2024-12-02 | $0.61 | $0.61 | 59,700 | — | — |
| 2024-11-29 | $0.61 | $0.61 | 17,800 | — | — |
| 2024-11-27 | $0.60 | $0.60 | 31,400 | — | — |
| 2024-11-26 | $0.61 | $0.61 | 24,200 | — | — |
| 2024-11-25 | $0.61 | $0.61 | 38,700 | — | — |
| 2024-11-22 | $0.60 | $0.60 | 79,000 | — | — |
| 2024-11-21 | $0.59 | $0.59 | 51,900 | — | — |
| 2024-11-20 | $0.57 | $0.57 | 28,200 | — | — |
| 2024-11-19 | $0.59 | $0.59 | 61,900 | — | — |
| 2024-11-18 | $0.59 | $0.59 | 113,400 | — | — |
| 2024-11-15 | $0.56 | $0.56 | 21,300 | — | — |
| 2024-11-14 | $0.56 | $0.56 | 56,000 | — | — |
| 2024-11-13 | $0.56 | $0.56 | 125,500 | — | — |
| 2024-11-12 | $0.59 | $0.59 | 97,400 | — | — |
| 2024-11-11 | $0.58 | $0.58 | 112,900 | — | — |
| 2024-11-08 | $0.63 | $0.63 | 181,800 | — | — |
| 2024-11-07 | $0.63 | $0.63 | 60,600 | — | — |
| 2024-11-06 | $0.62 | $0.62 | 81,600 | — | — |
| 2024-11-05 | $0.64 | $0.64 | 30,500 | — | — |
| 2024-11-04 | $0.65 | $0.65 | 27,800 | — | — |
| 2024-11-01 | $0.64 | $0.64 | 76,600 | — | — |
| 2024-10-31 | $0.66 | $0.66 | 88,600 | — | — |
| 2024-10-30 | $0.68 | $0.68 | 31,400 | — | — |
| 2024-10-29 | $0.68 | $0.68 | 65,700 | — | — |
| 2024-10-28 | $0.69 | $0.69 | 39,900 | — | — |
| 2024-10-25 | $0.69 | $0.69 | 49,300 | — | — |
| 2024-10-24 | $0.70 | $0.70 | 9,400 | — | — |
| 2024-10-23 | $0.71 | $0.71 | 11,700 | — | — |
| 2024-10-22 | $0.70 | $0.70 | 34,300 | — | — |
| 2024-10-21 | $0.71 | $0.71 | 32,600 | — | — |
| 2024-10-18 | $0.72 | $0.72 | 40,500 | — | — |
| 2024-10-17 | $0.70 | $0.70 | 27,700 | — | — |
| 2024-10-16 | $0.68 | $0.68 | 30,900 | — | — |
| 2024-10-15 | $0.70 | $0.70 | 53,900 | — | — |
| 2024-10-14 | $0.68 | $0.68 | 30,200 | — | — |
| 2024-10-11 | $0.69 | $0.69 | 37,000 | — | — |
| 2024-10-10 | $0.70 | $0.70 | 58,100 | — | — |
| 2024-10-09 | $0.69 | $0.69 | 46,300 | — | — |
| 2024-10-08 | $0.69 | $0.69 | 27,000 | — | — |
| 2024-10-07 | $0.71 | $0.71 | 101,500 | — | — |
| 2024-10-04 | $0.71 | $0.71 | 10,300 | — | — |
| 2024-10-03 | $0.71 | $0.71 | 32,900 | — | — |
| 2024-10-02 | $0.72 | $0.72 | 55,600 | — | — |
| 2024-10-01 | $0.69 | $0.69 | 23,500 | — | — |
| 2024-09-30 | $0.70 | $0.70 | 67,400 | — | — |
| 2024-09-27 | $0.69 | $0.69 | 42,200 | — | — |
| 2024-09-26 | $0.70 | $0.70 | 69,400 | — | — |
| 2024-09-25 | $0.72 | $0.72 | 47,400 | — | — |
| 2024-09-24 | $0.72 | $0.72 | 69,900 | — | — |
| 2024-09-23 | $0.73 | $0.73 | 261,000 | — | — |
| 2024-09-20 | $0.83 | $0.83 | 229,300 | — | — |
| 2024-09-19 | $0.71 | $0.71 | 342,100 | — | — |
| 2024-09-18 | $0.70 | $0.70 | 153,800 | — | — |
| 2024-09-17 | $0.75 | $0.75 | 131,800 | — | — |
| 2024-09-16 | $0.79 | $0.79 | 458,600 | — | — |
| 2024-09-13 | $0.81 | $0.81 | 298,700 | — | — |
| 2024-09-12 | $0.79 | $0.79 | 219,600 | — | — |
| 2024-09-11 | $0.71 | $0.71 | 34,100 | — | — |
| 2024-09-10 | $0.74 | $0.74 | 13,100 | — | — |
| 2024-09-09 | $0.74 | $0.74 | 73,700 | — | — |
| 2024-09-06 | $0.74 | $0.74 | 107,200 | — | — |
| 2024-09-05 | $0.73 | $0.73 | 35,400 | — | — |
| 2024-09-04 | $0.76 | $0.76 | 43,500 | — | — |
| 2024-09-03 | $0.77 | $0.77 | 35,600 | — | — |
| 2024-08-30 | $0.83 | $0.83 | 24,000 | — | — |
| 2024-08-29 | $0.78 | $0.78 | 28,700 | — | — |
| 2024-08-28 | $0.80 | $0.80 | 15,600 | — | — |
| 2024-08-27 | $0.80 | $0.80 | 61,800 | — | — |
| 2024-08-26 | $0.86 | $0.86 | 60,400 | — | — |
| 2024-08-23 | $0.86 | $0.86 | 47,800 | — | — |
| 2024-08-22 | $0.82 | $0.82 | 36,800 | — | — |
| 2024-08-21 | $0.84 | $0.84 | 72,100 | — | — |
| 2024-08-20 | $0.81 | $0.81 | 75,800 | — | — |
| 2024-08-19 | $0.83 | $0.83 | 53,100 | — | — |
| 2024-08-16 | $0.79 | $0.79 | 19,400 | — | — |
| 2024-08-15 | $0.77 | $0.77 | 27,000 | — | — |
| 2024-08-14 | $0.77 | $0.77 | 25,000 | — | — |
| 2024-08-13 | $0.81 | $0.81 | 23,100 | — | — |
| 2024-08-12 | $0.78 | $0.78 | 29,000 | — | — |
| 2024-08-09 | $0.75 | $0.75 | 20,400 | — | — |
| 2024-08-08 | $0.75 | $0.75 | 53,000 | — | — |
| 2024-08-07 | $0.75 | $0.75 | 41,700 | — | — |
| 2024-08-06 | $0.78 | $0.78 | 84,400 | — | — |
| 2024-08-05 | $0.73 | $0.73 | 56,200 | — | — |
| 2024-08-02 | $0.76 | $0.76 | 56,800 | — | — |
| 2024-08-01 | $0.82 | $0.82 | 18,900 | — | — |
| 2024-07-31 | $0.82 | $0.82 | 60,500 | — | — |
| 2024-07-30 | $0.81 | $0.81 | 73,000 | — | — |
| 2024-07-29 | $0.81 | $0.81 | 58,200 | — | — |
| 2024-07-26 | $0.82 | $0.82 | 45,100 | — | — |
| 2024-07-25 | $0.81 | $0.81 | 35,000 | — | — |
| 2024-07-24 | $0.82 | $0.82 | 58,600 | — | — |
| 2024-07-23 | $0.86 | $0.86 | 13,200 | — | — |
| 2024-07-22 | $0.89 | $0.89 | 98,500 | — | — |
| 2024-07-19 | $0.86 | $0.86 | 66,800 | — | — |
| 2024-07-18 | $0.89 | $0.89 | 51,900 | — | — |
| 2024-07-17 | $0.92 | $0.92 | 79,200 | — | — |
| 2024-07-16 | $0.95 | $0.95 | 95,500 | — | — |
| 2024-07-15 | $0.91 | $0.91 | 45,300 | — | — |
| 2024-07-12 | $0.89 | $0.89 | 122,700 | — | — |
| 2024-07-11 | $0.92 | $0.92 | 339,700 | — | — |
| 2024-07-10 | $0.89 | $0.89 | 70,900 | — | — |
| 2024-07-09 | $0.88 | $0.88 | 43,900 | — | — |
| 2024-07-08 | $0.90 | $0.90 | 34,800 | — | — |
| 2024-07-05 | $0.92 | $0.92 | 248,400 | — | — |
| 2024-07-03 | $0.88 | $0.88 | 13,700 | — | — |
| 2024-07-02 | $0.86 | $0.86 | 23,300 | — | — |
| 2024-07-01 | $0.90 | $0.90 | 43,600 | — | — |
| 2024-06-28 | $0.89 | $0.89 | 55,500 | — | — |
| 2024-06-27 | $0.84 | $0.84 | 18,900 | — | — |
| 2024-06-26 | $0.84 | $0.84 | 35,100 | — | — |
| 2024-06-25 | $0.87 | $0.87 | 82,300 | — | — |
| 2024-06-24 | $0.85 | $0.85 | 114,000 | — | — |
| 2024-06-21 | $0.85 | $0.85 | 148,300 | — | — |
| 2024-06-20 | $0.83 | $0.83 | 31,400 | — | — |
| 2024-06-18 | $0.79 | $0.79 | 85,900 | — | — |
| 2024-06-17 | $0.81 | $0.81 | 115,300 | — | — |
| 2024-06-14 | $0.83 | $0.83 | 34,300 | — | — |
| 2024-06-13 | $0.83 | $0.83 | 108,900 | — | — |
| 2024-06-12 | $0.88 | $0.88 | 69,900 | — | — |
| 2024-06-11 | $0.88 | $0.88 | 53,200 | — | — |
| 2024-06-10 | $0.87 | $0.87 | 58,500 | — | — |
| 2024-06-07 | $0.85 | $0.85 | 40,200 | — | — |
| 2024-06-06 | $0.85 | $0.85 | 24,700 | — | — |
| 2024-06-05 | $0.86 | $0.86 | 43,900 | — | — |
| 2024-06-04 | $0.85 | $0.85 | 40,900 | — | — |
| 2024-06-03 | $0.89 | $0.89 | 54,300 | — | — |
| 2024-05-31 | $0.88 | $0.88 | 67,100 | — | — |
| 2024-05-30 | $0.90 | $0.90 | 40,200 | — | — |
| 2024-05-29 | $0.89 | $0.89 | 66,500 | — | — |
| 2024-05-28 | $0.90 | $0.90 | 218,100 | — | — |
| 2024-05-24 | $0.87 | $0.87 | 37,700 | — | — |
| 2024-05-23 | $0.85 | $0.85 | 144,300 | — | — |
| 2024-05-22 | $0.90 | $0.90 | 56,400 | — | — |
| 2024-05-21 | $0.91 | $0.91 | 219,500 | — | — |
| 2024-05-20 | $0.92 | $0.92 | 87,300 | — | — |
| 2024-05-17 | $0.93 | $0.93 | 206,100 | — | — |
| 2024-05-16 | $0.92 | $0.92 | 252,200 | — | — |
| 2024-05-15 | $0.90 | $0.90 | 457,600 | — | — |
| 2024-05-14 | $0.82 | $0.82 | 57,200 | — | — |
| 2024-05-13 | $0.80 | $0.80 | 45,700 | — | — |
| 2024-05-10 | $0.78 | $0.78 | 50,400 | — | — |
| 2024-05-09 | $0.78 | $0.78 | 123,200 | — | — |
| 2024-05-08 | $0.80 | $0.80 | 23,400 | — | — |
| 2024-05-07 | $0.80 | $0.80 | 71,300 | — | — |
| 2024-05-06 | $0.81 | $0.81 | 74,300 | — | — |
| 2024-05-03 | $0.81 | $0.81 | 322,900 | — | — |
| 2024-05-02 | $0.76 | $0.76 | 111,500 | — | — |
| 2024-05-01 | $0.78 | $0.78 | 174,500 | — | — |
| 2024-04-30 | $0.78 | $0.78 | 651,200 | — | — |
| 2024-04-29 | $0.66 | $0.66 | 14,800 | — | — |
| 2024-04-26 | $0.67 | $0.67 | 38,600 | — | — |
| 2024-04-25 | $0.65 | $0.65 | 60,400 | — | — |
| 2024-04-24 | $0.65 | $0.65 | 47,600 | — | — |
| 2024-04-23 | $0.68 | $0.68 | 43,200 | — | — |
| 2024-04-22 | $0.67 | $0.67 | 52,900 | — | — |
| 2024-04-19 | $0.70 | $0.70 | 36,800 | — | — |
| 2024-04-18 | $0.70 | $0.70 | 108,800 | — | — |
| 2024-04-17 | $0.70 | $0.70 | 47,100 | — | — |
| 2024-04-16 | $0.70 | $0.70 | 133,300 | — | — |
| 2024-04-15 | $0.69 | $0.69 | 105,300 | — | — |
| 2024-04-12 | $0.68 | $0.68 | 1,672,400 | — | — |
| 2024-04-11 | $0.69 | $0.69 | 30,000 | — | — |
| 2024-04-10 | $0.67 | $0.67 | 22,700 | — | — |
| 2024-04-09 | $0.67 | $0.67 | 19,000 | — | — |
| 2024-04-08 | $0.67 | $0.67 | 66,100 | — | — |
| 2024-04-05 | $0.68 | $0.68 | 138,200 | — | — |
| 2024-04-04 | $0.73 | $0.73 | 219,900 | — | — |
| 2024-04-03 | $0.68 | $0.68 | 443,600 | — | — |
| 2024-04-02 | $0.66 | $0.66 | 204,000 | — | — |
| 2024-04-01 | $0.61 | $0.61 | 70,800 | — | — |
| 2024-03-28 | $0.60 | $0.60 | 124,700 | — | — |
| 2024-03-27 | $0.60 | $0.60 | 101,300 | — | — |
| 2024-03-26 | $0.57 | $0.57 | 59,100 | — | — |
| 2024-03-25 | $0.60 | $0.60 | 91,100 | — | — |
| 2024-03-22 | $0.60 | $0.60 | 69,200 | — | — |
| 2024-03-21 | $0.56 | $0.56 | 56,300 | — | — |
| 2024-03-20 | $0.54 | $0.54 | 129,600 | — | — |
| 2024-03-19 | $0.51 | $0.51 | 387,100 | — | — |
| 2024-03-18 | $0.51 | $0.51 | 433,900 | — | — |
| 2024-03-15 | $0.46 | $0.46 | 386,200 | — | — |
| 2024-03-14 | $0.48 | $0.48 | 464,700 | — | — |
| 2024-03-13 | $0.50 | $0.50 | 324,800 | — | — |
| 2024-03-12 | $0.54 | $0.54 | 48,600 | — | — |
| 2024-03-11 | $0.55 | $0.55 | 82,400 | — | — |
| 2024-03-08 | $0.58 | $0.58 | 130,200 | — | — |
| 2024-03-07 | $0.55 | $0.55 | 43,500 | — | — |
| 2024-03-06 | $0.56 | $0.56 | 87,100 | — | — |
| 2024-03-05 | $0.54 | $0.54 | 67,300 | — | — |
| 2024-03-04 | $0.56 | $0.56 | 336,200 | — | — |
| 2024-03-01 | $0.56 | $0.56 | 123,600 | — | — |
| 2024-02-29 | $0.53 | $0.53 | 33,900 | — | — |
| 2024-02-28 | $0.54 | $0.54 | 72,100 | — | — |
| 2024-02-27 | $0.53 | $0.53 | 113,100 | — | — |
| 2024-02-26 | $0.52 | $0.52 | 41,500 | — | — |
| 2024-02-23 | $0.51 | $0.51 | 35,600 | — | — |
| 2024-02-22 | $0.49 | $0.49 | 78,900 | — | — |
| 2024-02-21 | $0.51 | $0.51 | 14,100 | — | — |
| 2024-02-20 | $0.51 | $0.51 | 37,700 | — | — |
| 2024-02-16 | $0.51 | $0.51 | 20,300 | — | — |
| 2024-02-15 | $0.52 | $0.52 | 20,900 | — | — |
| 2024-02-14 | $0.54 | $0.54 | 81,300 | — | — |
| 2024-02-13 | $0.52 | $0.52 | 14,100 | — | — |
| 2024-02-12 | $0.51 | $0.51 | 33,700 | — | — |
| 2024-02-09 | $0.54 | $0.54 | 20,000 | — | — |
| 2024-02-08 | $0.52 | $0.52 | 161,800 | — | — |
| 2024-02-07 | $0.52 | $0.52 | 52,400 | — | — |
| 2024-02-06 | $0.54 | $0.54 | 18,700 | — | — |
| 2024-02-05 | $0.53 | $0.53 | 21,600 | — | — |
| 2024-02-02 | $0.54 | $0.54 | 7,300 | — | — |
| 2024-02-01 | $0.54 | $0.54 | 14,800 | — | — |
| 2024-01-31 | $0.53 | $0.53 | 22,600 | — | — |
| 2024-01-30 | $0.53 | $0.53 | 90,700 | — | — |
| 2024-01-29 | $0.54 | $0.54 | 25,900 | — | — |
| 2024-01-26 | $0.55 | $0.55 | 116,500 | — | — |
| 2024-01-25 | $0.52 | $0.52 | 107,300 | — | — |
| 2024-01-24 | $0.55 | $0.55 | 45,400 | — | — |
| 2024-01-23 | $0.55 | $0.55 | 25,100 | — | — |
| 2024-01-22 | $0.55 | $0.55 | 96,900 | — | — |
| 2024-01-19 | $0.57 | $0.57 | 4,500 | — | — |
| 2024-01-18 | $0.55 | $0.55 | 21,500 | — | — |
| 2024-01-17 | $0.56 | $0.56 | 18,400 | — | — |
| 2024-01-16 | $0.56 | $0.56 | 18,700 | — | — |
| 2024-01-12 | $0.56 | $0.56 | 37,700 | — | — |
| 2024-01-11 | $0.56 | $0.56 | 13,600 | — | — |
| 2024-01-10 | $0.55 | $0.55 | 18,100 | — | — |
| 2024-01-09 | $0.56 | $0.56 | 15,900 | — | — |
| 2024-01-08 | $0.55 | $0.55 | 23,100 | — | — |
| 2024-01-05 | $0.57 | $0.57 | 11,200 | — | — |
| 2024-01-04 | $0.57 | $0.57 | 47,700 | — | — |
| 2024-01-03 | $0.55 | $0.55 | 30,500 | — | — |
| 2024-01-02 | $0.56 | $0.56 | 11,100 | — | — |