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
- 2020-11-25 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 | $1.02 | $1.02 | 1,956,600 | — | — |
| 2024-12-30 | $1.26 | $1.26 | 1,222,700 | — | — |
| 2024-12-27 | $0.84 | $0.84 | 87,000 | — | — |
| 2024-12-26 | $0.92 | $0.92 | 16,300 | — | — |
| 2024-12-24 | $0.91 | $0.91 | 22,100 | — | — |
| 2024-12-23 | $0.93 | $0.93 | 69,200 | — | — |
| 2024-12-20 | $1.00 | $1.00 | 45,100 | — | — |
| 2024-12-19 | $0.96 | $0.96 | 28,800 | — | — |
| 2024-12-18 | $0.93 | $0.93 | 57,200 | — | — |
| 2024-12-17 | $0.93 | $0.93 | 123,400 | — | — |
| 2024-12-16 | $1.08 | $1.08 | 529,300 | — | — |
| 2024-12-13 | $1.12 | $1.12 | 44,600 | — | — |
| 2024-12-12 | $1.08 | $1.08 | 37,200 | — | — |
| 2024-12-11 | $1.12 | $1.12 | 19,700 | — | — |
| 2024-12-10 | $1.13 | $1.13 | 15,000 | — | — |
| 2024-12-09 | $1.12 | $1.12 | 52,600 | — | — |
| 2024-12-06 | $1.22 | $1.22 | 15,300 | — | — |
| 2024-12-05 | $1.28 | $1.28 | 37,600 | — | — |
| 2024-12-04 | $1.22 | $1.22 | 19,000 | — | — |
| 2024-12-03 | $1.20 | $1.20 | 32,700 | — | — |
| 2024-12-02 | $1.18 | $1.18 | 40,900 | — | — |
| 2024-11-29 | $1.30 | $1.30 | 24,900 | — | — |
| 2024-11-27 | $1.21 | $1.21 | 52,600 | — | — |
| 2024-11-26 | $1.08 | $1.08 | 16,500 | — | — |
| 2024-11-25 | $1.13 | $1.13 | 30,400 | — | — |
| 2024-11-22 | $1.08 | $1.08 | 17,600 | — | — |
| 2024-11-21 | $1.10 | $1.10 | 12,000 | — | — |
| 2024-11-20 | $1.15 | $1.15 | 17,300 | — | — |
| 2024-11-19 | $1.07 | $1.07 | 21,100 | — | — |
| 2024-11-18 | $1.06 | $1.06 | 81,200 | — | — |
| 2024-11-15 | $1.04 | $1.04 | 35,300 | — | — |
| 2024-11-14 | $1.08 | $1.08 | 18,000 | — | — |
| 2024-11-13 | $1.14 | $1.14 | 85,900 | — | — |
| 2024-11-12 | $1.36 | $1.36 | 36,500 | — | — |
| 2024-11-11 | $1.41 | $1.41 | 41,500 | — | — |
| 2024-11-08 | $1.43 | $1.43 | 18,600 | — | — |
| 2024-11-07 | $1.42 | $1.42 | 24,400 | — | — |
| 2024-11-06 | $1.50 | $1.50 | 18,200 | — | — |
| 2024-11-05 | $1.42 | $1.42 | 14,700 | — | — |
| 2024-11-04 | $1.42 | $1.42 | 39,000 | — | — |
| 2024-11-01 | $1.43 | $1.43 | 25,100 | — | — |
| 2024-10-31 | $1.33 | $1.33 | 51,000 | — | — |
| 2024-10-30 | $1.55 | $1.55 | 40,900 | — | — |
| 2024-10-29 | $1.70 | $1.70 | 15,100 | — | — |
| 2024-10-28 | $1.69 | $1.69 | 24,000 | — | — |
| 2024-10-25 | $1.69 | $1.69 | 46,100 | — | — |
| 2024-10-24 | $1.79 | $1.79 | 11,300 | — | — |
| 2024-10-23 | $1.84 | $1.84 | 47,100 | — | — |
| 2024-10-22 | $1.75 | $1.75 | 40,900 | — | — |
| 2024-10-21 | $1.79 | $1.79 | 71,000 | — | — |
| 2024-10-18 | $1.52 | $1.52 | 13,200 | — | — |
| 2024-10-17 | $1.46 | $1.46 | 14,500 | — | — |
| 2024-10-16 | $1.48 | $1.48 | 21,400 | — | — |
| 2024-10-15 | $1.45 | $1.45 | 32,600 | — | — |
| 2024-10-14 | $1.58 | $1.58 | 36,800 | — | — |
| 2024-10-11 | $1.48 | $1.48 | 61,600 | — | — |
| 2024-10-10 | $1.51 | $1.51 | 27,600 | — | — |
| 2024-10-09 | $1.48 | $1.48 | 39,100 | — | — |
| 2024-10-08 | $1.52 | $1.52 | 55,600 | — | — |
| 2024-10-07 | $1.73 | $1.73 | 50,400 | — | — |
| 2024-10-04 | $1.55 | $1.55 | 37,500 | — | — |
| 2024-10-03 | $1.53 | $1.53 | 85,300 | — | — |
| 2024-10-02 | $1.72 | $1.72 | 154,500 | — | — |
| 2024-10-01 | $1.49 | $1.49 | 70,900 | — | — |
| 2024-09-30 | $1.29 | $1.29 | 127,400 | — | — |
| 2024-09-27 | $1.50 | $1.50 | 587,500 | — | — |
| 2024-09-26 | $1.10 | $1.10 | 10,700 | — | — |
| 2024-09-25 | $1.18 | $1.18 | 14,500 | — | — |
| 2024-09-24 | $1.08 | $1.08 | 9,700 | — | — |
| 2024-09-23 | $1.11 | $1.11 | 23,900 | — | — |
| 2024-09-20 | $1.23 | $1.23 | 22,800 | — | — |
| 2024-09-19 | $1.22 | $1.22 | 16,200 | — | — |
| 2024-09-18 | $1.21 | $1.21 | 14,300 | — | — |
| 2024-09-17 | $1.19 | $1.19 | 9,600 | — | — |
| 2024-09-16 | $1.13 | $1.13 | 14,600 | — | — |
| 2024-09-13 | $1.10 | $1.10 | 68,200 | — | — |
| 2024-09-12 | $0.94 | $0.94 | 8,800 | — | — |
| 2024-09-11 | $0.92 | $0.92 | 5,900 | — | — |
| 2024-09-10 | $0.95 | $0.95 | 10,200 | — | — |
| 2024-09-09 | $0.91 | $0.91 | 19,900 | — | — |
| 2024-09-06 | $0.96 | $0.96 | 24,100 | — | — |
| 2024-09-05 | $1.11 | $1.11 | 9,300 | — | — |
| 2024-09-04 | $1.15 | $1.15 | 11,800 | — | — |
| 2024-09-03 | $1.22 | $1.22 | 5,200 | — | — |
| 2024-08-30 | $1.21 | $1.21 | 12,000 | — | — |
| 2024-08-29 | $1.21 | $1.21 | 36,500 | — | — |
| 2024-08-28 | $1.27 | $1.27 | 14,500 | — | — |
| 2024-08-27 | $1.29 | $1.29 | 11,200 | — | — |
| 2024-08-26 | $1.37 | $1.37 | 49,500 | — | — |
| 2024-08-23 | $1.45 | $1.45 | 145,900 | — | — |
| 2024-08-22 | $1.21 | $1.21 | 37,700 | — | — |
| 2024-08-21 | $1.10 | $1.10 | 34,000 | — | — |
| 2024-08-20 | $0.95 | $0.95 | 23,400 | — | — |
| 2024-08-19 | $0.94 | $0.94 | 38,700 | — | — |
| 2024-08-16 | $0.90 | $0.90 | 27,200 | — | — |
| 2024-08-15 | $0.89 | $0.89 | 18,800 | — | — |
| 2024-08-14 | $0.91 | $0.91 | 8,800 | — | — |
| 2024-08-13 | $0.94 | $0.94 | 7,600 | — | — |
| 2024-08-12 | $0.96 | $0.96 | 19,700 | — | — |
| 2024-08-09 | $0.88 | $0.88 | 37,700 | — | — |
| 2024-08-08 | $0.90 | $0.90 | 9,300 | — | — |
| 2024-08-07 | $0.90 | $0.90 | 14,300 | — | — |
| 2024-08-06 | $0.91 | $0.91 | 9,400 | — | — |
| 2024-08-05 | $0.90 | $0.90 | 14,000 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 34,400 | — | — |
| 2024-08-01 | $1.05 | $1.05 | 9,500 | — | — |
| 2024-07-31 | $1.08 | $1.08 | 28,400 | — | — |
| 2024-07-30 | $1.19 | $1.19 | 13,400 | — | — |
| 2024-07-29 | $1.22 | $1.22 | 17,500 | — | — |
| 2024-07-26 | $1.19 | $1.19 | 24,700 | — | — |
| 2024-07-25 | $1.08 | $1.08 | 28,700 | — | — |
| 2024-07-24 | $1.15 | $1.15 | 14,700 | — | — |
| 2024-07-23 | $1.22 | $1.22 | 11,700 | — | — |
| 2024-07-22 | $1.27 | $1.27 | 8,000 | — | — |
| 2024-07-19 | $1.22 | $1.22 | 28,400 | — | — |
| 2024-07-18 | $1.25 | $1.25 | 66,500 | — | — |
| 2024-07-17 | $1.35 | $1.35 | 9,200 | — | — |
| 2024-07-16 | $1.37 | $1.37 | 12,800 | — | — |
| 2024-07-15 | $1.34 | $1.34 | 16,000 | — | — |
| 2024-07-12 | $1.40 | $1.40 | 80,700 | — | — |
| 2024-07-11 | $1.32 | $1.32 | 15,800 | — | — |
| 2024-07-10 | $1.31 | $1.31 | 36,300 | — | — |
| 2024-07-09 | $1.33 | $1.33 | 30,700 | — | — |
| 2024-07-08 | $1.34 | $1.34 | 27,500 | — | — |
| 2024-07-05 | $1.34 | $1.34 | 51,800 | — | — |
| 2024-07-03 | $1.37 | $1.37 | 136,900 | — | — |
| 2024-07-02 | $1.60 | $1.60 | 73,700 | — | — |
| 2024-07-01 | $1.68 | $1.68 | 44,100 | — | — |
| 2024-06-28 | $1.66 | $1.66 | 154,100 | — | — |
| 2024-06-27 | $1.97 | $1.97 | 761,600 | — | — |
| 2024-06-26 | $1.43 | $1.43 | 72,700 | — | — |
| 2024-06-25 | $1.32 | $1.32 | 30,700 | — | — |
| 2024-06-24 | $1.36 | $1.36 | 82,500 | — | — |
| 2024-06-21 | $1.26 | $1.26 | 97,100 | — | — |
| 2024-06-20 | $1.17 | $1.17 | 103,300 | — | — |
| 2024-06-18 | $1.15 | $1.15 | 148,700 | — | — |
| 2024-06-17 | $1.22 | $1.22 | 128,400 | — | — |
| 2024-06-14 | $1.11 | $1.11 | 30,700 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 32,900 | — | — |
| 2024-06-12 | $1.07 | $1.07 | 160,100 | — | — |
| 2024-06-11 | $1.06 | $1.06 | 59,100 | — | — |
| 2024-06-10 | $1.05 | $1.05 | 77,800 | — | — |
| 2024-06-07 | $1.03 | $1.03 | 309,800 | — | — |
| 2024-06-06 | $1.19 | $1.19 | 779,500 | — | — |
| 2024-06-05 | $1.32 | $1.32 | 1,228,900 | — | — |
| 2024-06-04 | $1.16 | $1.16 | 1,363,800 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 324,500 | — | — |
| 2024-05-31 | $0.91 | $0.91 | 55,400 | — | — |
| 2024-05-30 | $0.89 | $0.89 | 96,800 | — | — |
| 2024-05-29 | $0.87 | $0.87 | 313,400 | — | — |
| 2024-05-28 | $0.81 | $0.81 | 213,700 | — | — |
| 2024-05-24 | $0.67 | $0.67 | 814,700 | — | — |
| 2024-05-23 | $0.53 | $0.53 | 4,800 | — | — |
| 2024-05-22 | $0.52 | $0.52 | 43,300 | — | — |
| 2024-05-21 | $0.52 | $0.52 | 19,800 | — | — |
| 2024-05-20 | $0.53 | $0.53 | 31,500 | — | — |
| 2024-05-17 | $0.51 | $0.51 | 61,000 | — | — |
| 2024-05-16 | $0.51 | $0.51 | 22,400 | — | — |
| 2024-05-15 | $0.50 | $0.50 | 14,300 | — | — |
| 2024-05-14 | $0.49 | $0.49 | 33,400 | — | — |
| 2024-05-13 | $0.46 | $0.46 | 32,400 | — | — |
| 2024-05-10 | $0.49 | $0.49 | 11,300 | — | — |
| 2024-05-09 | $0.48 | $0.48 | 66,500 | — | — |
| 2024-05-08 | $0.51 | $0.51 | 39,500 | — | — |
| 2024-05-07 | $0.53 | $0.53 | 78,500 | — | — |
| 2024-05-06 | $0.54 | $0.54 | 178,000 | — | — |
| 2024-05-03 | $0.51 | $0.51 | 37,300 | — | — |
| 2024-05-02 | $0.51 | $0.51 | 53,600 | — | — |
| 2024-05-01 | $0.52 | $0.52 | 58,200 | — | — |
| 2024-04-30 | $0.55 | $0.55 | 46,000 | — | — |
| 2024-04-29 | $0.59 | $0.59 | 6,000 | — | — |
| 2024-04-26 | $0.59 | $0.59 | 7,100 | — | — |
| 2024-04-25 | $0.57 | $0.57 | 28,200 | — | — |
| 2024-04-24 | $0.59 | $0.59 | 18,700 | — | — |
| 2024-04-23 | $0.60 | $0.60 | 29,800 | — | — |
| 2024-04-22 | $0.59 | $0.59 | 21,800 | — | — |
| 2024-04-19 | $0.60 | $0.60 | 43,200 | — | — |
| 2024-04-18 | $0.62 | $0.62 | 19,100 | — | — |
| 2024-04-17 | $0.62 | $0.62 | 14,500 | — | — |
| 2024-04-16 | $0.66 | $0.66 | 11,600 | — | — |
| 2024-04-15 | $0.63 | $0.63 | 16,400 | — | — |
| 2024-04-12 | $0.62 | $0.62 | 22,700 | — | — |
| 2024-04-11 | $0.68 | $0.68 | 375,400 | — | — |
| 2024-04-10 | $0.63 | $0.63 | 10,000 | — | — |
| 2024-04-09 | $0.65 | $0.65 | 51,000 | — | — |
| 2024-04-08 | $0.67 | $0.67 | 26,800 | — | — |
| 2024-04-05 | $0.63 | $0.63 | 13,600 | — | — |
| 2024-04-04 | $0.65 | $0.65 | 16,600 | — | — |
| 2024-04-03 | $0.64 | $0.64 | 32,100 | — | — |
| 2024-04-02 | $0.70 | $0.70 | 75,900 | — | — |
| 2024-04-01 | $0.68 | $0.68 | 150,900 | — | — |
| 2024-03-28 | $0.70 | $0.70 | 6,600 | — | — |
| 2024-03-27 | $0.70 | $0.70 | 9,000 | — | — |
| 2024-03-26 | $0.69 | $0.69 | 48,600 | — | — |
| 2024-03-25 | $0.71 | $0.71 | 24,100 | — | — |
| 2024-03-22 | $0.75 | $0.75 | 66,700 | — | — |
| 2024-03-21 | $0.69 | $0.69 | 78,500 | — | — |
| 2024-03-20 | $0.69 | $0.69 | 95,700 | — | — |
| 2024-03-19 | $0.76 | $0.76 | 13,700 | — | — |
| 2024-03-18 | $0.77 | $0.77 | 39,200 | — | — |
| 2024-03-15 | $0.73 | $0.73 | 84,200 | — | — |
| 2024-03-14 | $0.80 | $0.80 | 31,300 | — | — |
| 2024-03-13 | $0.85 | $0.85 | 21,700 | — | — |
| 2024-03-12 | $0.80 | $0.80 | 16,500 | — | — |
| 2024-03-11 | $0.84 | $0.84 | 12,400 | — | — |
| 2024-03-08 | $0.82 | $0.82 | 13,400 | — | — |
| 2024-03-07 | $0.77 | $0.77 | 395,600 | — | — |
| 2024-03-06 | $0.90 | $0.90 | 8,300 | — | — |
| 2024-03-05 | $0.89 | $0.89 | 7,300 | — | — |
| 2024-03-04 | $0.89 | $0.89 | 23,300 | — | — |
| 2024-03-01 | $0.99 | $0.99 | 10,800 | — | — |
| 2024-02-29 | $1.03 | $1.03 | 9,500 | — | — |
| 2024-02-28 | $1.05 | $1.05 | 5,700 | — | — |
| 2024-02-27 | $1.04 | $1.04 | 13,300 | — | — |
| 2024-02-26 | $1.08 | $1.08 | 5,600 | — | — |
| 2024-02-23 | $1.05 | $1.05 | 3,700 | — | — |
| 2024-02-22 | $1.06 | $1.06 | 4,300 | — | — |
| 2024-02-21 | $1.06 | $1.06 | 2,200 | — | — |
| 2024-02-20 | $1.07 | $1.07 | 7,000 | — | — |
| 2024-02-16 | $1.04 | $1.04 | 6,000 | — | — |
| 2024-02-15 | $1.08 | $1.08 | 4,300 | — | — |
| 2024-02-14 | $1.08 | $1.08 | 9,500 | — | — |
| 2024-02-13 | $1.11 | $1.11 | 19,500 | — | — |
| 2024-02-12 | $1.18 | $1.18 | 8,000 | — | — |
| 2024-02-09 | $1.24 | $1.24 | 37,300 | — | — |
| 2024-02-08 | $1.25 | $1.25 | 4,500 | — | — |
| 2024-02-07 | $1.26 | $1.26 | 3,700 | — | — |
| 2024-02-06 | $1.28 | $1.28 | 3,800 | — | — |
| 2024-02-05 | $1.25 | $1.25 | 3,800 | — | — |
| 2024-02-02 | $1.27 | $1.27 | 5,400 | — | — |
| 2024-02-01 | $1.25 | $1.25 | 6,800 | — | — |
| 2024-01-31 | $1.24 | $1.24 | 5,400 | — | — |
| 2024-01-30 | $1.25 | $1.25 | 7,900 | — | — |
| 2024-01-29 | $1.21 | $1.21 | 11,900 | — | — |
| 2024-01-26 | $1.18 | $1.18 | 9,000 | — | — |
| 2024-01-25 | $1.12 | $1.12 | 18,400 | — | — |
| 2024-01-24 | $1.13 | $1.13 | 79,900 | — | — |
| 2024-01-23 | $1.40 | $1.40 | 12,100 | — | — |
| 2024-01-22 | $1.46 | $1.46 | 54,300 | — | — |
| 2024-01-19 | $1.49 | $1.49 | 27,300 | — | — |
| 2024-01-18 | $1.48 | $1.48 | 83,700 | — | — |
| 2024-01-17 | $1.34 | $1.34 | 10,000 | — | — |
| 2024-01-16 | $1.32 | $1.32 | 121,000 | — | — |
| 2024-01-12 | $1.23 | $1.23 | 8,100 | — | — |
| 2024-01-11 | $1.23 | $1.23 | 26,200 | — | — |
| 2024-01-10 | $1.25 | $1.25 | 76,600 | — | — |
| 2024-01-09 | $1.26 | $1.26 | 69,600 | — | — |
| 2024-01-08 | $1.32 | $1.32 | 145,400 | — | — |
| 2024-01-05 | $1.05 | $1.05 | 45,700 | — | — |
| 2024-01-04 | $1.07 | $1.07 | 23,500 | — | — |
| 2024-01-03 | $1.10 | $1.10 | 14,100 | — | — |
| 2024-01-02 | $1.13 | $1.13 | 76,600 | — | — |