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
- 2012-04-02 to 2026-09-01
- 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 | $0.94 | $0.94 | 32,500 | — | — |
| 2024-12-30 | $0.97 | $0.97 | 53,700 | — | — |
| 2024-12-27 | $0.93 | $0.93 | 40,700 | — | — |
| 2024-12-26 | $0.88 | $0.88 | 62,200 | — | — |
| 2024-12-24 | $0.87 | $0.87 | 21,400 | — | — |
| 2024-12-23 | $0.85 | $0.85 | 37,700 | — | — |
| 2024-12-20 | $0.86 | $0.86 | 61,700 | — | — |
| 2024-12-19 | $0.90 | $0.90 | 57,200 | — | — |
| 2024-12-18 | $0.98 | $0.98 | 19,500 | — | — |
| 2024-12-17 | $1.03 | $1.03 | 52,700 | — | — |
| 2024-12-16 | $1.08 | $1.08 | 18,400 | — | — |
| 2024-12-13 | $1.13 | $1.13 | 29,700 | — | — |
| 2024-12-12 | $1.10 | $1.10 | 56,600 | — | — |
| 2024-12-11 | $1.11 | $1.11 | 26,700 | — | — |
| 2024-12-10 | $1.10 | $1.10 | 31,100 | — | — |
| 2024-12-09 | $1.13 | $1.13 | 65,400 | — | — |
| 2024-12-06 | $1.09 | $1.09 | 18,700 | — | — |
| 2024-12-05 | $1.08 | $1.08 | 11,900 | — | — |
| 2024-12-04 | $1.09 | $1.09 | 27,100 | — | — |
| 2024-12-03 | $1.15 | $1.15 | 57,800 | — | — |
| 2024-12-02 | $1.11 | $1.11 | 23,300 | — | — |
| 2024-11-29 | $1.19 | $1.19 | 19,000 | — | — |
| 2024-11-27 | $1.21 | $1.21 | 64,100 | — | — |
| 2024-11-26 | $1.16 | $1.16 | 45,500 | — | — |
| 2024-11-25 | $1.15 | $1.15 | 35,300 | — | — |
| 2024-11-22 | $1.15 | $1.15 | 22,900 | — | — |
| 2024-11-21 | $1.14 | $1.14 | 55,900 | — | — |
| 2024-11-20 | $1.19 | $1.19 | 38,400 | — | — |
| 2024-11-19 | $1.23 | $1.23 | 142,700 | — | — |
| 2024-11-18 | $1.27 | $1.27 | 255,900 | — | — |
| 2024-11-15 | $1.26 | $1.26 | 308,300 | — | — |
| 2024-11-14 | $0.97 | $0.97 | 26,200 | — | — |
| 2024-11-13 | $0.95 | $0.95 | 96,300 | — | — |
| 2024-11-12 | $0.84 | $0.84 | 27,700 | — | — |
| 2024-11-11 | $0.81 | $0.81 | 23,800 | — | — |
| 2024-11-08 | $0.84 | $0.84 | 65,000 | — | — |
| 2024-11-07 | $0.78 | $0.78 | 45,800 | — | — |
| 2024-11-06 | $0.83 | $0.83 | 77,600 | — | — |
| 2024-11-05 | $0.83 | $0.83 | 33,800 | — | — |
| 2024-11-04 | $0.79 | $0.79 | 47,100 | — | — |
| 2024-11-01 | $0.68 | $0.68 | 10,400 | — | — |
| 2024-10-31 | $0.70 | $0.70 | 22,800 | — | — |
| 2024-10-30 | $0.79 | $0.79 | 10,300 | — | — |
| 2024-10-29 | $0.79 | $0.79 | 15,600 | — | — |
| 2024-10-28 | $0.80 | $0.80 | 20,800 | — | — |
| 2024-10-25 | $0.72 | $0.72 | 11,200 | — | — |
| 2024-10-24 | $0.78 | $0.78 | 37,800 | — | — |
| 2024-10-23 | $0.80 | $0.80 | 14,000 | — | — |
| 2024-10-22 | $0.87 | $0.87 | 53,100 | — | — |
| 2024-10-21 | $0.83 | $0.83 | 66,200 | — | — |
| 2024-10-18 | $0.68 | $0.68 | 13,200 | — | — |
| 2024-10-17 | $0.66 | $0.66 | 21,800 | — | — |
| 2024-10-16 | $0.62 | $0.62 | 39,100 | — | — |
| 2024-10-15 | $0.54 | $0.54 | 95,800 | — | — |
| 2024-10-14 | $0.57 | $0.57 | 30,500 | — | — |
| 2024-10-11 | $0.60 | $0.60 | 17,800 | — | — |
| 2024-10-10 | $0.62 | $0.62 | 21,800 | — | — |
| 2024-10-09 | $0.61 | $0.61 | 25,800 | — | — |
| 2024-10-08 | $0.63 | $0.63 | 26,900 | — | — |
| 2024-10-07 | $0.64 | $0.64 | 25,700 | — | — |
| 2024-10-04 | $0.66 | $0.66 | 38,200 | — | — |
| 2024-10-03 | $0.67 | $0.67 | 15,000 | — | — |
| 2024-10-02 | $0.69 | $0.69 | 13,000 | — | — |
| 2024-10-01 | $0.69 | $0.69 | 7,300 | — | — |
| 2024-09-30 | $0.70 | $0.70 | 22,100 | — | — |
| 2024-09-27 | $0.71 | $0.71 | 29,500 | — | — |
| 2024-09-26 | $0.72 | $0.72 | 22,900 | — | — |
| 2024-09-25 | $0.75 | $0.75 | 14,400 | — | — |
| 2024-09-24 | $0.72 | $0.72 | 14,000 | — | — |
| 2024-09-23 | $0.72 | $0.72 | 81,700 | — | — |
| 2024-09-20 | $0.76 | $0.76 | 24,000 | — | — |
| 2024-09-19 | $0.75 | $0.75 | 29,000 | — | — |
| 2024-09-18 | $0.74 | $0.74 | 110,400 | — | — |
| 2024-09-17 | $0.77 | $0.77 | 55,000 | — | — |
| 2024-09-16 | $0.79 | $0.79 | 61,600 | — | — |
| 2024-09-13 | $0.87 | $0.87 | 12,800 | — | — |
| 2024-09-12 | $0.88 | $0.88 | 17,300 | — | — |
| 2024-09-11 | $0.88 | $0.88 | 17,900 | — | — |
| 2024-09-10 | $0.88 | $0.88 | 40,000 | — | — |
| 2024-09-09 | $0.89 | $0.89 | 14,400 | — | — |
| 2024-09-06 | $0.91 | $0.91 | 13,100 | — | — |
| 2024-09-05 | $0.92 | $0.92 | 4,900 | — | — |
| 2024-09-04 | $0.91 | $0.91 | 18,700 | — | — |
| 2024-09-03 | $0.93 | $0.93 | 24,200 | — | — |
| 2024-08-30 | $0.97 | $0.97 | 15,200 | — | — |
| 2024-08-29 | $0.94 | $0.94 | 18,000 | — | — |
| 2024-08-28 | $0.93 | $0.93 | 27,700 | — | — |
| 2024-08-27 | $0.94 | $0.94 | 7,400 | — | — |
| 2024-08-26 | $0.90 | $0.90 | 42,000 | — | — |
| 2024-08-23 | $0.95 | $0.95 | 20,100 | — | — |
| 2024-08-22 | $0.92 | $0.92 | 17,700 | — | — |
| 2024-08-21 | $0.97 | $0.97 | 21,200 | — | — |
| 2024-08-20 | $0.92 | $0.92 | 20,500 | — | — |
| 2024-08-19 | $0.91 | $0.91 | 14,300 | — | — |
| 2024-08-16 | $0.94 | $0.94 | 15,500 | — | — |
| 2024-08-15 | $0.94 | $0.94 | 19,800 | — | — |
| 2024-08-14 | $0.95 | $0.95 | 20,800 | — | — |
| 2024-08-13 | $0.95 | $0.95 | 17,200 | — | — |
| 2024-08-12 | $0.99 | $0.99 | 19,500 | — | — |
| 2024-08-09 | $1.00 | $1.00 | 10,500 | — | — |
| 2024-08-08 | $0.97 | $0.97 | 5,900 | — | — |
| 2024-08-07 | $0.94 | $0.94 | 10,200 | — | — |
| 2024-08-06 | $0.92 | $0.92 | 49,800 | — | — |
| 2024-08-05 | $0.90 | $0.90 | 31,100 | — | — |
| 2024-08-02 | $0.97 | $0.97 | 75,700 | — | — |
| 2024-08-01 | $0.96 | $0.96 | 17,000 | — | — |
| 2024-07-31 | $0.96 | $0.96 | 25,800 | — | — |
| 2024-07-30 | $0.96 | $0.96 | 10,200 | — | — |
| 2024-07-29 | $0.97 | $0.97 | 16,000 | — | — |
| 2024-07-26 | $1.02 | $1.02 | 23,600 | — | — |
| 2024-07-25 | $0.96 | $0.96 | 38,000 | — | — |
| 2024-07-24 | $1.03 | $1.03 | 57,300 | — | — |
| 2024-07-23 | $1.04 | $1.04 | 15,500 | — | — |
| 2024-07-22 | $1.04 | $1.04 | 37,300 | — | — |
| 2024-07-19 | $1.06 | $1.06 | 14,100 | — | — |
| 2024-07-18 | $1.04 | $1.04 | 31,100 | — | — |
| 2024-07-17 | $1.06 | $1.06 | 22,800 | — | — |
| 2024-07-16 | $0.98 | $0.98 | 39,900 | — | — |
| 2024-07-15 | $1.02 | $1.02 | 64,100 | — | — |
| 2024-07-12 | $0.97 | $0.97 | 9,100 | — | — |
| 2024-07-11 | $0.97 | $0.97 | 21,000 | — | — |
| 2024-07-10 | $1.00 | $1.00 | 10,800 | — | — |
| 2024-07-09 | $0.98 | $0.98 | 25,300 | — | — |
| 2024-07-08 | $1.01 | $1.01 | 30,700 | — | — |
| 2024-07-05 | $1.01 | $1.01 | 14,600 | — | — |
| 2024-07-03 | $1.00 | $1.00 | 24,300 | — | — |
| 2024-07-02 | $1.00 | $1.00 | 37,100 | — | — |
| 2024-07-01 | $1.05 | $1.05 | 14,500 | — | — |
| 2024-06-28 | $1.07 | $1.07 | 13,600 | — | — |
| 2024-06-27 | $1.02 | $1.02 | 20,700 | — | — |
| 2024-06-26 | $1.08 | $1.08 | 63,400 | — | — |
| 2024-06-25 | $1.02 | $1.02 | 32,000 | — | — |
| 2024-06-24 | $1.07 | $1.07 | 20,100 | — | — |
| 2024-06-21 | $1.06 | $1.06 | 25,900 | — | — |
| 2024-06-20 | $1.10 | $1.10 | 35,200 | — | — |
| 2024-06-18 | $1.12 | $1.12 | 36,000 | — | — |
| 2024-06-17 | $1.05 | $1.05 | 63,500 | — | — |
| 2024-06-14 | $1.07 | $1.07 | 101,300 | — | — |
| 2024-06-13 | $1.09 | $1.09 | 126,400 | — | — |
| 2024-06-12 | $1.09 | $1.09 | 54,500 | — | — |
| 2024-06-11 | $1.13 | $1.13 | 134,200 | — | — |
| 2024-06-10 | $1.08 | $1.08 | 125,300 | — | — |
| 2024-06-07 | $1.09 | $1.09 | 106,000 | — | — |
| 2024-06-06 | $1.11 | $1.11 | 234,500 | — | — |
| 2024-06-05 | $1.08 | $1.08 | 75,600 | — | — |
| 2024-06-04 | $1.13 | $1.13 | 21,500 | — | — |
| 2024-06-03 | $1.17 | $1.17 | 16,200 | — | — |
| 2024-05-31 | $1.10 | $1.10 | 9,700 | — | — |
| 2024-05-30 | $1.11 | $1.11 | 6,300 | — | — |
| 2024-05-29 | $1.11 | $1.11 | 7,600 | — | — |
| 2024-05-28 | $1.10 | $1.10 | 18,600 | — | — |
| 2024-05-24 | $1.08 | $1.08 | 12,200 | — | — |
| 2024-05-23 | $1.11 | $1.11 | 15,600 | — | — |
| 2024-05-22 | $1.11 | $1.11 | 4,800 | — | — |
| 2024-05-21 | $1.12 | $1.12 | 14,200 | — | — |
| 2024-05-20 | $1.16 | $1.16 | 9,600 | — | — |
| 2024-05-17 | $1.15 | $1.15 | 32,300 | — | — |
| 2024-05-16 | $1.17 | $1.17 | 37,600 | — | — |
| 2024-05-15 | $1.14 | $1.14 | 41,800 | — | — |
| 2024-05-14 | $1.11 | $1.11 | 48,800 | — | — |
| 2024-05-13 | $1.09 | $1.09 | 79,100 | — | — |
| 2024-05-10 | $1.18 | $1.18 | 23,400 | — | — |
| 2024-05-09 | $1.13 | $1.13 | 144,500 | — | — |
| 2024-05-08 | $1.08 | $1.08 | 11,800 | — | — |
| 2024-05-07 | $1.14 | $1.14 | 41,400 | — | — |
| 2024-05-06 | $1.09 | $1.09 | 65,400 | — | — |
| 2024-05-03 | $1.04 | $1.04 | 7,200 | — | — |
| 2024-05-02 | $1.03 | $1.03 | 16,300 | — | — |
| 2024-05-01 | $1.02 | $1.02 | 26,600 | — | — |
| 2024-04-30 | $1.04 | $1.04 | 24,800 | — | — |
| 2024-04-29 | $1.04 | $1.04 | 15,600 | — | — |
| 2024-04-26 | $1.06 | $1.06 | 24,800 | — | — |
| 2024-04-25 | $1.07 | $1.07 | 18,600 | — | — |
| 2024-04-24 | $1.15 | $1.15 | 14,200 | — | — |
| 2024-04-23 | $1.12 | $1.12 | 15,200 | — | — |
| 2024-04-22 | $1.11 | $1.11 | 9,700 | — | — |
| 2024-04-19 | $1.04 | $1.04 | 24,700 | — | — |
| 2024-04-18 | $1.11 | $1.11 | 5,900 | — | — |
| 2024-04-17 | $1.12 | $1.12 | 15,000 | — | — |
| 2024-04-16 | $1.13 | $1.13 | 22,900 | — | — |
| 2024-04-15 | $1.15 | $1.15 | 20,800 | — | — |
| 2024-04-12 | $1.19 | $1.19 | 13,200 | — | — |
| 2024-04-11 | $1.13 | $1.13 | 20,900 | — | — |
| 2024-04-10 | $1.09 | $1.09 | 13,500 | — | — |
| 2024-04-09 | $1.10 | $1.10 | 18,300 | — | — |
| 2024-04-08 | $1.13 | $1.13 | 11,300 | — | — |
| 2024-04-05 | $1.13 | $1.13 | 24,500 | — | — |
| 2024-04-04 | $1.16 | $1.16 | 24,600 | — | — |
| 2024-04-03 | $1.20 | $1.20 | 23,100 | — | — |
| 2024-04-02 | $1.21 | $1.21 | 42,500 | — | — |
| 2024-04-01 | $1.21 | $1.21 | 50,900 | — | — |
| 2024-03-28 | $1.20 | $1.20 | 10,700 | — | — |
| 2024-03-27 | $1.19 | $1.19 | 51,400 | — | — |
| 2024-03-26 | $1.22 | $1.22 | 14,700 | — | — |
| 2024-03-25 | $1.30 | $1.30 | 36,100 | — | — |
| 2024-03-22 | $1.27 | $1.27 | 11,700 | — | — |
| 2024-03-21 | $1.30 | $1.30 | 8,700 | — | — |
| 2024-03-20 | $1.30 | $1.30 | 10,300 | — | — |
| 2024-03-19 | $1.28 | $1.28 | 8,200 | — | — |
| 2024-03-18 | $1.32 | $1.32 | 27,800 | — | — |
| 2024-03-15 | $1.26 | $1.26 | 28,700 | — | — |
| 2024-03-14 | $1.31 | $1.31 | 23,100 | — | — |
| 2024-03-13 | $1.31 | $1.31 | 27,200 | — | — |
| 2024-03-12 | $1.27 | $1.27 | 15,400 | — | — |
| 2024-03-11 | $1.31 | $1.31 | 35,000 | — | — |
| 2024-03-08 | $1.29 | $1.29 | 19,100 | — | — |
| 2024-03-07 | $1.24 | $1.24 | 6,900 | — | — |
| 2024-03-06 | $1.25 | $1.25 | 13,100 | — | — |
| 2024-03-05 | $1.24 | $1.24 | 7,900 | — | — |
| 2024-03-04 | $1.28 | $1.28 | 19,600 | — | — |
| 2024-03-01 | $1.23 | $1.23 | 23,500 | — | — |
| 2024-02-29 | $1.21 | $1.21 | 32,500 | — | — |
| 2024-02-28 | $1.22 | $1.22 | 30,100 | — | — |
| 2024-02-27 | $1.20 | $1.20 | 25,800 | — | — |
| 2024-02-26 | $1.26 | $1.26 | 14,400 | — | — |
| 2024-02-23 | $1.25 | $1.25 | 18,200 | — | — |
| 2024-02-22 | $1.20 | $1.20 | 23,400 | — | — |
| 2024-02-21 | $1.21 | $1.21 | 6,400 | — | — |
| 2024-02-20 | $1.20 | $1.20 | 15,500 | — | — |
| 2024-02-16 | $1.24 | $1.24 | 13,500 | — | — |
| 2024-02-15 | $1.21 | $1.21 | 9,300 | — | — |
| 2024-02-14 | $1.23 | $1.23 | 6,000 | — | — |
| 2024-02-13 | $1.27 | $1.27 | 12,900 | — | — |
| 2024-02-12 | $1.32 | $1.32 | 18,500 | — | — |
| 2024-02-09 | $1.43 | $1.43 | 36,000 | — | — |
| 2024-02-08 | $1.36 | $1.36 | 18,400 | — | — |
| 2024-02-07 | $1.38 | $1.38 | 22,500 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 12,100 | — | — |
| 2024-02-05 | $1.36 | $1.36 | 37,600 | — | — |
| 2024-02-02 | $1.37 | $1.37 | 10,200 | — | — |
| 2024-02-01 | $1.45 | $1.45 | 28,800 | — | — |
| 2024-01-31 | $1.37 | $1.37 | 16,700 | — | — |
| 2024-01-30 | $1.36 | $1.36 | 34,400 | — | — |
| 2024-01-29 | $1.25 | $1.25 | 22,000 | — | — |
| 2024-01-26 | $1.25 | $1.25 | 38,000 | — | — |
| 2024-01-25 | $1.19 | $1.19 | 11,400 | — | — |
| 2024-01-24 | $1.18 | $1.18 | 16,100 | — | — |
| 2024-01-23 | $1.17 | $1.17 | 7,700 | — | — |
| 2024-01-22 | $1.17 | $1.17 | 10,700 | — | — |
| 2024-01-19 | $1.17 | $1.17 | 15,800 | — | — |
| 2024-01-18 | $1.17 | $1.17 | 10,100 | — | — |
| 2024-01-17 | $1.20 | $1.20 | 2,200 | — | — |
| 2024-01-16 | $1.20 | $1.20 | 15,500 | — | — |
| 2024-01-12 | $1.20 | $1.20 | 22,600 | — | — |
| 2024-01-11 | $1.31 | $1.31 | 21,600 | — | — |
| 2024-01-10 | $1.42 | $1.42 | 29,500 | — | — |
| 2024-01-09 | $1.50 | $1.50 | 30,200 | — | — |
| 2024-01-08 | $1.55 | $1.55 | 55,300 | — | — |
| 2024-01-05 | $1.38 | $1.38 | 46,300 | — | — |
| 2024-01-04 | $1.27 | $1.27 | 37,300 | — | — |
| 2024-01-03 | $1.28 | $1.28 | 22,900 | — | — |
| 2024-01-02 | $1.27 | $1.27 | 49,500 | — | — |