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
- 2010-07-01 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 | $0.44 | $0.44 | 75,100 | — | — |
| 2024-12-30 | $0.46 | $0.46 | 73,300 | — | — |
| 2024-12-27 | $0.46 | $0.46 | 75,900 | — | — |
| 2024-12-26 | $0.43 | $0.43 | 122,200 | — | — |
| 2024-12-24 | $0.40 | $0.40 | 43,600 | — | — |
| 2024-12-23 | $0.40 | $0.40 | 196,500 | — | — |
| 2024-12-20 | $0.36 | $0.36 | 209,200 | — | — |
| 2024-12-19 | $0.36 | $0.36 | 87,700 | — | — |
| 2024-12-18 | $0.36 | $0.36 | 122,600 | — | — |
| 2024-12-17 | $0.36 | $0.36 | 211,800 | — | — |
| 2024-12-16 | $0.35 | $0.35 | 504,800 | — | — |
| 2024-12-13 | $0.37 | $0.37 | 510,500 | — | — |
| 2024-12-12 | $0.37 | $0.37 | 551,200 | — | — |
| 2024-12-11 | $0.38 | $0.38 | 283,800 | — | — |
| 2024-12-10 | $0.39 | $0.39 | 382,800 | — | — |
| 2024-12-09 | $0.39 | $0.39 | 216,600 | — | — |
| 2024-12-06 | $0.40 | $0.40 | 78,600 | — | — |
| 2024-12-05 | $0.40 | $0.40 | 165,400 | — | — |
| 2024-12-04 | $0.40 | $0.40 | 125,200 | — | — |
| 2024-12-03 | $0.40 | $0.40 | 71,800 | — | — |
| 2024-12-02 | $0.40 | $0.40 | 196,500 | — | — |
| 2024-11-29 | $0.40 | $0.40 | 20,500 | — | — |
| 2024-11-27 | $0.40 | $0.40 | 263,600 | — | — |
| 2024-11-26 | $0.40 | $0.40 | 129,800 | — | — |
| 2024-11-25 | $0.40 | $0.40 | 140,600 | — | — |
| 2024-11-22 | $0.40 | $0.40 | 219,500 | — | — |
| 2024-11-21 | $0.41 | $0.41 | 243,300 | — | — |
| 2024-11-20 | $0.41 | $0.41 | 183,300 | — | — |
| 2024-11-19 | $0.43 | $0.43 | 222,100 | — | — |
| 2024-11-18 | $0.43 | $0.43 | 189,900 | — | — |
| 2024-11-15 | $0.43 | $0.43 | 130,100 | — | — |
| 2024-11-14 | $0.45 | $0.45 | 321,500 | — | — |
| 2024-11-13 | $0.47 | $0.47 | 255,800 | — | — |
| 2024-11-12 | $0.54 | $0.54 | 388,400 | — | — |
| 2024-11-11 | $0.52 | $0.52 | 94,800 | — | — |
| 2024-11-08 | $0.53 | $0.53 | 50,400 | — | — |
| 2024-11-07 | $0.53 | $0.53 | 53,900 | — | — |
| 2024-11-06 | $0.53 | $0.53 | 13,900 | — | — |
| 2024-11-05 | $0.53 | $0.53 | 24,200 | — | — |
| 2024-11-04 | $0.53 | $0.53 | 33,900 | — | — |
| 2024-11-01 | $0.53 | $0.53 | 50,700 | — | — |
| 2024-10-31 | $0.55 | $0.55 | 15,500 | — | — |
| 2024-10-30 | $0.54 | $0.54 | 15,400 | — | — |
| 2024-10-29 | $0.56 | $0.56 | 17,800 | — | — |
| 2024-10-28 | $0.54 | $0.54 | 9,300 | — | — |
| 2024-10-25 | $0.54 | $0.54 | 20,500 | — | — |
| 2024-10-24 | $0.53 | $0.53 | 17,700 | — | — |
| 2024-10-23 | $0.54 | $0.54 | 37,400 | — | — |
| 2024-10-22 | $0.55 | $0.55 | 83,200 | — | — |
| 2024-10-21 | $0.55 | $0.55 | 17,400 | — | — |
| 2024-10-18 | $0.55 | $0.55 | 8,200 | — | — |
| 2024-10-17 | $0.58 | $0.58 | 12,200 | — | — |
| 2024-10-16 | $0.57 | $0.57 | 147,900 | — | — |
| 2024-10-15 | $0.59 | $0.59 | 84,200 | — | — |
| 2024-10-14 | $0.60 | $0.60 | 17,100 | — | — |
| 2024-10-11 | $0.60 | $0.60 | 28,200 | — | — |
| 2024-10-10 | $0.59 | $0.59 | 13,900 | — | — |
| 2024-10-09 | $0.60 | $0.60 | 57,700 | — | — |
| 2024-10-08 | $0.65 | $0.65 | 4,200 | — | — |
| 2024-10-07 | $0.65 | $0.65 | 8,700 | — | — |
| 2024-10-04 | $0.63 | $0.63 | 5,700 | — | — |
| 2024-10-03 | $0.63 | $0.63 | 15,400 | — | — |
| 2024-10-02 | $0.65 | $0.65 | 29,300 | — | — |
| 2024-10-01 | $0.65 | $0.65 | 1,200 | — | — |
| 2024-09-30 | $0.68 | $0.68 | 15,200 | — | — |
| 2024-09-27 | $0.67 | $0.67 | 9,000 | — | — |
| 2024-09-26 | $0.67 | $0.67 | 13,500 | — | — |
| 2024-09-25 | $0.68 | $0.68 | 5,900 | — | — |
| 2024-09-24 | $0.68 | $0.68 | 54,800 | — | — |
| 2024-09-23 | $0.74 | $0.74 | 55,600 | — | — |
| 2024-09-20 | $0.70 | $0.70 | 631,900 | — | — |
| 2024-09-19 | $0.57 | $0.57 | 41,700 | — | — |
| 2024-09-18 | $0.55 | $0.55 | 118,800 | — | — |
| 2024-09-17 | $0.57 | $0.57 | 13,700 | — | — |
| 2024-09-16 | $0.60 | $0.60 | 11,200 | — | — |
| 2024-09-13 | $0.58 | $0.58 | 29,400 | — | — |
| 2024-09-12 | $0.60 | $0.60 | 45,500 | — | — |
| 2024-09-11 | $0.62 | $0.62 | 21,600 | — | — |
| 2024-09-10 | $0.57 | $0.57 | 27,000 | — | — |
| 2024-09-09 | $0.59 | $0.59 | 40,400 | — | — |
| 2024-09-06 | $0.57 | $0.57 | 43,400 | — | — |
| 2024-09-05 | $0.56 | $0.56 | 28,200 | — | — |
| 2024-09-04 | $0.58 | $0.58 | 6,300 | — | — |
| 2024-09-03 | $0.55 | $0.55 | 435,700 | — | — |
| 2024-08-30 | $0.74 | $0.74 | 20,700 | — | — |
| 2024-08-29 | $0.71 | $0.71 | 6,700 | — | — |
| 2024-08-28 | $0.71 | $0.71 | 13,300 | — | — |
| 2024-08-27 | $0.71 | $0.71 | 45,300 | — | — |
| 2024-08-26 | $0.66 | $0.66 | 3,700 | — | — |
| 2024-08-23 | $0.66 | $0.66 | 28,100 | — | — |
| 2024-08-22 | $0.63 | $0.63 | 10,300 | — | — |
| 2024-08-21 | $0.65 | $0.65 | 27,800 | — | — |
| 2024-08-20 | $0.63 | $0.63 | 28,700 | — | — |
| 2024-08-19 | $0.62 | $0.62 | 27,100 | — | — |
| 2024-08-16 | $0.62 | $0.62 | 15,100 | — | — |
| 2024-08-15 | $0.60 | $0.60 | 44,600 | — | — |
| 2024-08-14 | $0.59 | $0.59 | 375,800 | — | — |
| 2024-08-13 | $0.59 | $0.59 | 367,000 | — | — |
| 2024-08-12 | $0.61 | $0.61 | 489,200 | — | — |
| 2024-08-09 | $0.62 | $0.62 | 524,200 | — | — |
| 2024-08-08 | $0.65 | $0.65 | 316,600 | — | — |
| 2024-08-07 | $0.65 | $0.65 | 41,600 | — | — |
| 2024-08-06 | $0.69 | $0.69 | 39,700 | — | — |
| 2024-08-05 | $0.64 | $0.64 | 79,700 | — | — |
| 2024-08-02 | $0.67 | $0.67 | 49,000 | — | — |
| 2024-08-01 | $0.69 | $0.69 | 23,900 | — | — |
| 2024-07-31 | $0.73 | $0.73 | 32,700 | — | — |
| 2024-07-30 | $0.72 | $0.72 | 37,300 | — | — |
| 2024-07-29 | $0.74 | $0.74 | 43,200 | — | — |
| 2024-07-26 | $0.74 | $0.74 | 6,800 | — | — |
| 2024-07-25 | $0.73 | $0.73 | 46,800 | — | — |
| 2024-07-24 | $0.73 | $0.73 | 30,900 | — | — |
| 2024-07-23 | $0.75 | $0.75 | 43,400 | — | — |
| 2024-07-22 | $0.80 | $0.80 | 18,500 | — | — |
| 2024-07-19 | $0.74 | $0.74 | 7,600 | — | — |
| 2024-07-18 | $0.74 | $0.74 | 7,000 | — | — |
| 2024-07-17 | $0.78 | $0.78 | 42,700 | — | — |
| 2024-07-16 | $0.80 | $0.80 | 87,000 | — | — |
| 2024-07-15 | $0.72 | $0.72 | 46,900 | — | — |
| 2024-07-12 | $0.71 | $0.71 | 86,500 | — | — |
| 2024-07-11 | $0.66 | $0.66 | 95,800 | — | — |
| 2024-07-10 | $0.67 | $0.67 | 44,600 | — | — |
| 2024-07-09 | $0.66 | $0.66 | 14,300 | — | — |
| 2024-07-08 | $0.66 | $0.66 | 14,700 | — | — |
| 2024-07-05 | $0.66 | $0.66 | 24,800 | — | — |
| 2024-07-03 | $0.65 | $0.65 | 7,700 | — | — |
| 2024-07-02 | $0.63 | $0.63 | 22,000 | — | — |
| 2024-07-01 | $0.64 | $0.64 | 55,400 | — | — |
| 2024-06-28 | $0.63 | $0.63 | 56,400 | — | — |
| 2024-06-27 | $0.64 | $0.64 | 25,000 | — | — |
| 2024-06-26 | $0.63 | $0.63 | 33,700 | — | — |
| 2024-06-25 | $0.65 | $0.65 | 30,500 | — | — |
| 2024-06-24 | $0.63 | $0.63 | 543,600 | — | — |
| 2024-06-21 | $0.68 | $0.68 | 91,800 | — | — |
| 2024-06-20 | $0.70 | $0.70 | 10,700 | — | — |
| 2024-06-18 | $0.70 | $0.70 | 74,100 | — | — |
| 2024-06-17 | $0.75 | $0.75 | 7,300 | — | — |
| 2024-06-14 | $0.75 | $0.75 | 61,200 | — | — |
| 2024-06-13 | $0.73 | $0.73 | 10,300 | — | — |
| 2024-06-12 | $0.74 | $0.74 | 153,800 | — | — |
| 2024-06-11 | $0.69 | $0.69 | 31,300 | — | — |
| 2024-06-10 | $0.68 | $0.68 | 138,500 | — | — |
| 2024-06-07 | $0.72 | $0.72 | 22,000 | — | — |
| 2024-06-06 | $0.71 | $0.71 | 72,500 | — | — |
| 2024-06-05 | $0.70 | $0.70 | 40,900 | — | — |
| 2024-06-04 | $0.72 | $0.72 | 79,200 | — | — |
| 2024-06-03 | $0.73 | $0.73 | 166,200 | — | — |
| 2024-05-31 | $0.72 | $0.72 | 114,800 | — | — |
| 2024-05-30 | $0.75 | $0.75 | 79,400 | — | — |
| 2024-05-29 | $0.72 | $0.72 | 63,700 | — | — |
| 2024-05-28 | $0.75 | $0.75 | 84,500 | — | — |
| 2024-05-24 | $0.75 | $0.75 | 88,500 | — | — |
| 2024-05-23 | $0.77 | $0.77 | 29,400 | — | — |
| 2024-05-22 | $0.78 | $0.78 | 27,700 | — | — |
| 2024-05-21 | $0.75 | $0.75 | 44,400 | — | — |
| 2024-05-20 | $0.73 | $0.73 | 134,800 | — | — |
| 2024-05-17 | $0.72 | $0.72 | 46,600 | — | — |
| 2024-05-16 | $0.69 | $0.69 | 212,600 | — | — |
| 2024-05-15 | $0.79 | $0.79 | 230,000 | — | — |
| 2024-05-14 | $0.82 | $0.82 | 29,200 | — | — |
| 2024-05-13 | $0.80 | $0.80 | 65,200 | — | — |
| 2024-05-10 | $0.81 | $0.81 | 30,300 | — | — |
| 2024-05-09 | $0.81 | $0.81 | 17,500 | — | — |
| 2024-05-08 | $0.82 | $0.82 | 170,300 | — | — |
| 2024-05-07 | $0.82 | $0.82 | 402,300 | — | — |
| 2024-05-06 | $0.88 | $0.88 | 27,300 | — | — |
| 2024-05-03 | $0.85 | $0.85 | 275,000 | — | — |
| 2024-05-02 | $0.86 | $0.86 | 67,400 | — | — |
| 2024-05-01 | $0.86 | $0.86 | 27,900 | — | — |
| 2024-04-30 | $0.89 | $0.89 | 36,100 | — | — |
| 2024-04-29 | $0.93 | $0.93 | 53,500 | — | — |
| 2024-04-26 | $0.95 | $0.95 | 61,100 | — | — |
| 2024-04-25 | $0.90 | $0.90 | 18,400 | — | — |
| 2024-04-24 | $0.89 | $0.89 | 35,100 | — | — |
| 2024-04-23 | $0.91 | $0.91 | 86,100 | — | — |
| 2024-04-22 | $0.84 | $0.84 | 178,500 | — | — |
| 2024-04-19 | $0.83 | $0.83 | 123,200 | — | — |
| 2024-04-18 | $0.84 | $0.84 | 74,100 | — | — |
| 2024-04-17 | $0.78 | $0.78 | 183,900 | — | — |
| 2024-04-16 | $0.79 | $0.79 | 276,900 | — | — |
| 2024-04-15 | $0.86 | $0.86 | 64,600 | — | — |
| 2024-04-12 | $0.84 | $0.84 | 88,400 | — | — |
| 2024-04-11 | $0.88 | $0.88 | 108,400 | — | — |
| 2024-04-10 | $0.88 | $0.88 | 121,200 | — | — |
| 2024-04-09 | $0.93 | $0.93 | 182,300 | — | — |
| 2024-04-08 | $0.95 | $0.95 | 72,400 | — | — |
| 2024-04-05 | $0.95 | $0.95 | 197,800 | — | — |
| 2024-04-04 | $1.00 | $1.00 | 62,700 | — | — |
| 2024-04-03 | $0.98 | $0.98 | 706,200 | — | — |
| 2024-04-02 | $0.99 | $0.99 | 525,700 | — | — |
| 2024-04-01 | $1.03 | $1.03 | 949,700 | — | — |
| 2024-03-28 | $1.17 | $1.17 | 602,500 | — | — |
| 2024-03-27 | $1.11 | $1.11 | 349,800 | — | — |
| 2024-03-26 | $1.06 | $1.06 | 242,100 | — | — |
| 2024-03-25 | $1.04 | $1.04 | 633,100 | — | — |
| 2024-03-22 | $1.03 | $1.03 | 96,800 | — | — |
| 2024-03-21 | $1.04 | $1.04 | 83,800 | — | — |
| 2024-03-20 | $1.06 | $1.06 | 99,600 | — | — |
| 2024-03-19 | $1.06 | $1.06 | 214,700 | — | — |
| 2024-03-18 | $1.10 | $1.10 | 105,400 | — | — |
| 2024-03-15 | $1.16 | $1.16 | 364,200 | — | — |
| 2024-03-14 | $1.14 | $1.14 | 137,700 | — | — |
| 2024-03-13 | $1.12 | $1.12 | 48,300 | — | — |
| 2024-03-12 | $1.12 | $1.12 | 24,700 | — | — |
| 2024-03-11 | $1.12 | $1.12 | 81,100 | — | — |
| 2024-03-08 | $1.18 | $1.18 | 144,400 | — | — |
| 2024-03-07 | $1.14 | $1.14 | 87,700 | — | — |
| 2024-03-06 | $1.12 | $1.12 | 180,700 | — | — |
| 2024-03-05 | $1.15 | $1.15 | 97,500 | — | — |
| 2024-03-04 | $1.20 | $1.20 | 69,900 | — | — |
| 2024-03-01 | $1.17 | $1.17 | 49,600 | — | — |
| 2024-02-29 | $1.10 | $1.10 | 114,100 | — | — |
| 2024-02-28 | $1.27 | $1.27 | 102,500 | — | — |
| 2024-02-27 | $1.18 | $1.18 | 98,000 | — | — |
| 2024-02-26 | $1.11 | $1.11 | 183,400 | — | — |
| 2024-02-23 | $1.04 | $1.04 | 159,600 | — | — |
| 2024-02-22 | $0.92 | $0.92 | 128,900 | — | — |
| 2024-02-21 | $0.97 | $0.97 | 89,700 | — | — |
| 2024-02-20 | $1.04 | $1.04 | 37,300 | — | — |
| 2024-02-16 | $1.06 | $1.06 | 10,600 | — | — |
| 2024-02-15 | $1.06 | $1.06 | 35,900 | — | — |
| 2024-02-14 | $1.06 | $1.06 | 45,600 | — | — |
| 2024-02-13 | $1.03 | $1.03 | 19,700 | — | — |
| 2024-02-12 | $1.03 | $1.03 | 28,400 | — | — |
| 2024-02-09 | $1.07 | $1.07 | 64,100 | — | — |
| 2024-02-08 | $1.06 | $1.06 | 23,100 | — | — |
| 2024-02-07 | $1.07 | $1.07 | 68,100 | — | — |
| 2024-02-06 | $1.08 | $1.08 | 118,000 | — | — |
| 2024-02-05 | $1.08 | $1.08 | 23,000 | — | — |
| 2024-02-02 | $1.07 | $1.07 | 45,800 | — | — |
| 2024-02-01 | $1.06 | $1.06 | 270,400 | — | — |
| 2024-01-31 | $0.92 | $0.92 | 75,200 | — | — |
| 2024-01-30 | $0.98 | $0.98 | 127,200 | — | — |
| 2024-01-29 | $1.05 | $1.05 | 14,400 | — | — |
| 2024-01-26 | $1.04 | $1.04 | 44,300 | — | — |
| 2024-01-25 | $1.08 | $1.08 | 24,600 | — | — |
| 2024-01-24 | $1.07 | $1.07 | 18,700 | — | — |
| 2024-01-23 | $1.06 | $1.06 | 237,600 | — | — |
| 2024-01-22 | $0.99 | $0.99 | 39,500 | — | — |
| 2024-01-19 | $1.09 | $1.09 | 39,000 | — | — |
| 2024-01-18 | $1.09 | $1.09 | 33,500 | — | — |
| 2024-01-17 | $1.09 | $1.09 | 97,300 | — | — |
| 2024-01-16 | $1.09 | $1.09 | 78,500 | — | — |
| 2024-01-12 | $1.12 | $1.12 | 46,700 | — | — |
| 2024-01-11 | $1.14 | $1.14 | 119,800 | — | — |
| 2024-01-10 | $1.18 | $1.18 | 47,800 | — | — |
| 2024-01-09 | $1.20 | $1.20 | 95,800 | — | — |
| 2024-01-08 | $1.16 | $1.16 | 40,500 | — | — |
| 2024-01-05 | $1.19 | $1.19 | 174,900 | — | — |
| 2024-01-04 | $1.28 | $1.28 | 524,900 | — | — |
| 2024-01-03 | $1.20 | $1.20 | 46,500 | — | — |
| 2024-01-02 | $1.21 | $1.21 | 98,900 | — | — |