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
- 2021-12-21 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 | $1.17 | $1.17 | 4,811,900 | — | — |
| 2024-12-30 | $1.12 | $1.12 | 779,800 | — | — |
| 2024-12-27 | $1.08 | $1.08 | 855,500 | — | — |
| 2024-12-26 | $1.08 | $1.08 | 898,100 | — | — |
| 2024-12-24 | $1.02 | $1.02 | 243,800 | — | — |
| 2024-12-23 | $1.04 | $1.04 | 585,700 | — | — |
| 2024-12-20 | $0.99 | $0.99 | 551,100 | — | — |
| 2024-12-19 | $1.03 | $1.03 | 3,778,000 | — | — |
| 2024-12-18 | $0.97 | $0.97 | 522,100 | — | — |
| 2024-12-17 | $1.10 | $1.10 | 545,700 | — | — |
| 2024-12-16 | $0.96 | $0.96 | 238,400 | — | — |
| 2024-12-13 | $1.02 | $1.02 | 123,100 | — | — |
| 2024-12-12 | $1.03 | $1.03 | 100,800 | — | — |
| 2024-12-11 | $1.05 | $1.05 | 272,400 | — | — |
| 2024-12-10 | $1.02 | $1.02 | 372,000 | — | — |
| 2024-12-09 | $1.09 | $1.09 | 426,800 | — | — |
| 2024-12-06 | $1.10 | $1.10 | 139,200 | — | — |
| 2024-12-05 | $1.08 | $1.08 | 132,300 | — | — |
| 2024-12-04 | $1.11 | $1.11 | 199,100 | — | — |
| 2024-12-03 | $1.06 | $1.06 | 218,300 | — | — |
| 2024-12-02 | $1.08 | $1.08 | 289,700 | — | — |
| 2024-11-29 | $1.10 | $1.10 | 119,200 | — | — |
| 2024-11-27 | $1.11 | $1.11 | 429,400 | — | — |
| 2024-11-26 | $1.24 | $1.24 | 146,000 | — | — |
| 2024-11-25 | $1.28 | $1.28 | 155,300 | — | — |
| 2024-11-22 | $1.27 | $1.27 | 78,800 | — | — |
| 2024-11-21 | $1.26 | $1.26 | 161,200 | — | — |
| 2024-11-20 | $1.19 | $1.19 | 415,600 | — | — |
| 2024-11-19 | $1.25 | $1.25 | 285,000 | — | — |
| 2024-11-18 | $1.21 | $1.21 | 593,300 | — | — |
| 2024-11-15 | $1.32 | $1.32 | 366,600 | — | — |
| 2024-11-14 | $1.41 | $1.41 | 340,200 | — | — |
| 2024-11-13 | $1.45 | $1.45 | 177,600 | — | — |
| 2024-11-12 | $1.46 | $1.46 | 353,900 | — | — |
| 2024-11-11 | $1.38 | $1.38 | 186,200 | — | — |
| 2024-11-08 | $1.35 | $1.35 | 186,300 | — | — |
| 2024-11-07 | $1.40 | $1.40 | 123,200 | — | — |
| 2024-11-06 | $1.42 | $1.42 | 185,500 | — | — |
| 2024-11-05 | $1.43 | $1.43 | 148,400 | — | — |
| 2024-11-04 | $1.41 | $1.41 | 234,000 | — | — |
| 2024-11-01 | $1.38 | $1.38 | 127,900 | — | — |
| 2024-10-31 | $1.40 | $1.40 | 194,900 | — | — |
| 2024-10-30 | $1.46 | $1.46 | 489,300 | — | — |
| 2024-10-29 | $1.55 | $1.55 | 524,200 | — | — |
| 2024-10-28 | $1.51 | $1.51 | 221,600 | — | — |
| 2024-10-25 | $1.50 | $1.50 | 347,100 | — | — |
| 2024-10-24 | $1.46 | $1.46 | 458,600 | — | — |
| 2024-10-23 | $1.50 | $1.50 | 852,000 | — | — |
| 2024-10-22 | $1.57 | $1.57 | 7,484,300 | — | — |
| 2024-10-21 | $1.63 | $1.63 | 165,800 | — | — |
| 2024-10-18 | $1.73 | $1.73 | 224,200 | — | — |
| 2024-10-17 | $1.71 | $1.71 | 301,500 | — | — |
| 2024-10-16 | $1.67 | $1.67 | 1,001,300 | — | — |
| 2024-10-15 | $1.66 | $1.66 | 589,800 | — | — |
| 2024-10-14 | $1.43 | $1.43 | 96,000 | — | — |
| 2024-10-11 | $1.39 | $1.39 | 139,300 | — | — |
| 2024-10-10 | $1.47 | $1.47 | 83,200 | — | — |
| 2024-10-09 | $1.47 | $1.47 | 133,500 | — | — |
| 2024-10-08 | $1.60 | $1.60 | 76,100 | — | — |
| 2024-10-07 | $1.64 | $1.64 | 111,900 | — | — |
| 2024-10-04 | $1.76 | $1.76 | 96,700 | — | — |
| 2024-10-03 | $1.71 | $1.71 | 206,500 | — | — |
| 2024-10-02 | $1.72 | $1.72 | 186,400 | — | — |
| 2024-10-01 | $1.77 | $1.77 | 408,000 | — | — |
| 2024-09-30 | $2.11 | $2.11 | 163,500 | — | — |
| 2024-09-27 | $2.20 | $2.20 | 144,400 | — | — |
| 2024-09-26 | $2.23 | $2.23 | 360,500 | — | — |
| 2024-09-25 | $2.29 | $2.29 | 394,100 | — | — |
| 2024-09-24 | $2.22 | $2.22 | 224,800 | — | — |
| 2024-09-23 | $2.24 | $2.24 | 635,000 | — | — |
| 2024-09-20 | $2.21 | $2.21 | 332,800 | — | — |
| 2024-09-19 | $2.26 | $2.26 | 1,077,900 | — | — |
| 2024-09-18 | $2.30 | $2.30 | 1,539,300 | — | — |
| 2024-09-17 | $2.99 | $2.99 | 11,308,100 | — | — |
| 2024-09-16 | $3.38 | $3.38 | 692,700 | — | — |
| 2024-09-13 | $3.41 | $3.41 | 1,395,600 | — | — |
| 2024-09-12 | $2.88 | $2.88 | 291,000 | — | — |
| 2024-09-11 | $3.78 | $3.78 | 331,900 | — | — |
| 2024-09-10 | $3.42 | $3.42 | 159,977 | — | — |
| 2024-09-09 | $4.32 | $4.32 | 83,893 | — | — |
| 2024-09-06 | $4.95 | $4.95 | 25,233 | — | — |
| 2024-09-05 | $5.01 | $5.01 | 28,977 | — | — |
| 2024-09-04 | $4.98 | $4.98 | 24,870 | — | — |
| 2024-09-03 | $5.04 | $5.04 | 66,653 | — | — |
| 2024-08-30 | $5.46 | $5.46 | 155,953 | — | — |
| 2024-08-29 | $4.80 | $4.80 | 143,187 | — | — |
| 2024-08-28 | $4.68 | $4.68 | 33,763 | — | — |
| 2024-08-27 | $4.95 | $4.95 | 23,173 | — | — |
| 2024-08-26 | $5.01 | $5.01 | 84,323 | — | — |
| 2024-08-23 | $5.49 | $5.49 | 93,390 | — | — |
| 2024-08-22 | $5.31 | $5.31 | 57,483 | — | — |
| 2024-08-21 | $5.04 | $5.04 | 47,030 | — | — |
| 2024-08-20 | $4.98 | $4.98 | 122,510 | — | — |
| 2024-08-19 | $5.82 | $5.82 | 154,043 | — | — |
| 2024-08-16 | $5.04 | $5.04 | 80,783 | — | — |
| 2024-08-15 | $4.89 | $4.89 | 41,617 | — | — |
| 2024-08-14 | $4.74 | $4.74 | 53,390 | — | — |
| 2024-08-13 | $4.47 | $4.47 | 23,820 | — | — |
| 2024-08-12 | $4.41 | $4.41 | 25,420 | — | — |
| 2024-08-09 | $4.44 | $4.44 | 50,587 | — | — |
| 2024-08-08 | $4.26 | $4.26 | 59,500 | — | — |
| 2024-08-07 | $4.20 | $4.20 | 59,760 | — | — |
| 2024-08-06 | $4.38 | $4.38 | 59,367 | — | — |
| 2024-08-05 | $4.65 | $4.65 | 64,787 | — | — |
| 2024-08-02 | $4.83 | $4.83 | 84,417 | — | — |
| 2024-08-01 | $5.31 | $5.31 | 62,067 | — | — |
| 2024-07-31 | $5.46 | $5.46 | 59,553 | — | — |
| 2024-07-30 | $5.31 | $5.31 | 103,080 | — | — |
| 2024-07-29 | $6.03 | $6.03 | 172,420 | — | — |
| 2024-07-26 | $6.69 | $6.69 | 510,240 | — | — |
| 2024-07-25 | $5.82 | $5.82 | 348,543 | — | — |
| 2024-07-24 | $5.37 | $5.37 | 2,192,573 | — | — |
| 2024-07-23 | $5.01 | $5.01 | 2,065,353 | — | — |
| 2024-07-22 | $4.92 | $4.92 | 195,430 | — | — |
| 2024-07-19 | $5.04 | $5.04 | 193,287 | — | — |
| 2024-07-18 | $5.61 | $5.61 | 161,307 | — | — |
| 2024-07-17 | $6.12 | $6.12 | 350,500 | — | — |
| 2024-07-16 | $6.09 | $6.09 | 85,710 | — | — |
| 2024-07-15 | $5.97 | $5.97 | 100,770 | — | — |
| 2024-07-12 | $5.88 | $5.88 | 100,420 | — | — |
| 2024-07-11 | $6.00 | $6.00 | 109,793 | — | — |
| 2024-07-10 | $5.94 | $5.94 | 89,980 | — | — |
| 2024-07-09 | $6.21 | $6.21 | 66,287 | — | — |
| 2024-07-08 | $6.30 | $6.30 | 55,977 | — | — |
| 2024-07-05 | $6.21 | $6.21 | 59,190 | — | — |
| 2024-07-03 | $5.94 | $5.94 | 91,903 | — | — |
| 2024-07-02 | $6.51 | $6.51 | 64,043 | — | — |
| 2024-07-01 | $6.81 | $6.81 | 89,537 | — | — |
| 2024-06-28 | $6.39 | $6.39 | 146,357 | — | — |
| 2024-06-27 | $6.15 | $6.15 | 524,380 | — | — |
| 2024-06-26 | $6.03 | $6.03 | 255,950 | — | — |
| 2024-06-25 | $6.24 | $6.24 | 1,037,827 | — | — |
| 2024-06-24 | $9.57 | $9.57 | 161,767 | — | — |
| 2024-06-21 | $13.38 | $13.38 | 27,550 | — | — |
| 2024-06-20 | $13.65 | $13.65 | 56,813 | — | — |
| 2024-06-18 | $13.23 | $13.23 | 91,063 | — | — |
| 2024-06-17 | $13.23 | $13.23 | 66,630 | — | — |
| 2024-06-14 | $13.65 | $13.65 | 87,480 | — | — |
| 2024-06-13 | $14.04 | $14.04 | 67,333 | — | — |
| 2024-06-12 | $15.30 | $15.30 | 76,647 | — | — |
| 2024-06-11 | $14.70 | $14.70 | 82,240 | — | — |
| 2024-06-10 | $15.90 | $15.90 | 56,417 | — | — |
| 2024-06-07 | $15.03 | $15.03 | 76,713 | — | — |
| 2024-06-06 | $16.65 | $16.65 | 88,380 | — | — |
| 2024-06-05 | $17.01 | $17.01 | 76,857 | — | — |
| 2024-06-04 | $17.88 | $17.88 | 49,107 | — | — |
| 2024-06-03 | $18.30 | $18.30 | 98,120 | — | — |
| 2024-05-31 | $18.48 | $18.48 | 300,073 | — | — |
| 2024-05-30 | $17.40 | $17.40 | 72,453 | — | — |
| 2024-05-29 | $17.70 | $17.70 | 96,610 | — | — |
| 2024-05-28 | $17.25 | $17.25 | 58,047 | — | — |
| 2024-05-24 | $17.28 | $17.28 | 61,947 | — | — |
| 2024-05-23 | $18.00 | $18.00 | 113,707 | — | — |
| 2024-05-22 | $19.20 | $19.20 | 279,547 | — | — |
| 2024-05-21 | $17.37 | $17.37 | 138,460 | — | — |
| 2024-05-20 | $18.84 | $18.84 | 150,903 | — | — |
| 2024-05-17 | $19.17 | $19.17 | 146,900 | — | — |
| 2024-05-16 | $20.19 | $20.19 | 96,040 | — | — |
| 2024-05-15 | $20.40 | $20.40 | 191,667 | — | — |
| 2024-05-14 | $23.67 | $23.67 | 328,777 | — | — |
| 2024-05-13 | $23.88 | $23.88 | 119,843 | — | — |
| 2024-05-10 | $23.73 | $23.73 | 202,313 | — | — |
| 2024-05-09 | $22.62 | $22.62 | 158,197 | — | — |
| 2024-05-08 | $23.01 | $23.01 | 175,777 | — | — |
| 2024-05-07 | $21.99 | $21.99 | 268,683 | — | — |
| 2024-05-06 | $27.03 | $27.03 | 701,697 | — | — |
| 2024-05-03 | $30.00 | $30.00 | 251,853 | — | — |
| 2024-05-02 | $36.90 | $36.90 | 3,146,003 | — | — |
| 2024-05-01 | $41.10 | $41.10 | 23,930 | — | — |
| 2024-04-30 | $38.10 | $38.10 | 9,793 | — | — |
| 2024-04-29 | $41.40 | $41.40 | 13,057 | — | — |
| 2024-04-26 | $43.80 | $43.80 | 6,277 | — | — |
| 2024-04-25 | $42.90 | $42.90 | 7,443 | — | — |
| 2024-04-24 | $41.10 | $41.10 | 8,800 | — | — |
| 2024-04-23 | $42.60 | $42.60 | 26,860 | — | — |
| 2024-04-22 | $42.60 | $42.60 | 24,780 | — | — |
| 2024-04-19 | $41.70 | $41.70 | 15,893 | — | — |
| 2024-04-18 | $46.20 | $46.20 | 29,623 | — | — |
| 2024-04-17 | $45.00 | $45.00 | 38,037 | — | — |
| 2024-04-16 | $50.40 | $50.40 | 43,143 | — | — |
| 2024-04-15 | $60.00 | $60.00 | 153,780 | — | — |
| 2024-04-12 | $63.00 | $63.00 | 612,067 | — | — |
| 2024-04-11 | $68.91 | $68.91 | 37,057 | — | — |
| 2024-04-10 | $96.90 | $96.90 | 18,743 | — | — |
| 2024-04-09 | $107.70 | $107.70 | 30,193 | — | — |
| 2024-04-08 | $129.00 | $129.00 | 13,033 | — | — |
| 2024-04-05 | $135.60 | $135.60 | 8,770 | — | — |
| 2024-04-04 | $148.20 | $148.20 | 4,120 | — | — |
| 2024-04-03 | $140.40 | $140.40 | 603 | — | — |
| 2024-04-02 | $145.80 | $145.80 | 864 | — | — |
| 2024-04-01 | $159.00 | $159.00 | 883 | — | — |
| 2024-03-28 | $180.60 | $180.60 | 586 | — | — |
| 2024-03-27 | $187.80 | $187.80 | 157 | — | — |
| 2024-03-26 | $185.40 | $185.40 | 426 | — | — |
| 2024-03-25 | $184.80 | $184.80 | 389 | — | — |
| 2024-03-22 | $210.60 | $210.60 | 124 | — | — |
| 2024-03-21 | $205.80 | $205.80 | 68 | — | — |
| 2024-03-20 | $210.60 | $210.60 | 428 | — | — |
| 2024-03-19 | $205.80 | $205.80 | 100 | — | — |
| 2024-03-18 | $210.00 | $210.00 | 121 | — | — |
| 2024-03-15 | $208.20 | $208.20 | 245 | — | — |
| 2024-03-14 | $210.00 | $210.00 | 303 | — | — |
| 2024-03-13 | $218.40 | $218.40 | 336 | — | — |
| 2024-03-12 | $233.40 | $233.40 | 214 | — | — |
| 2024-03-11 | $241.20 | $241.20 | 156 | — | — |
| 2024-03-08 | $240.60 | $240.60 | 205 | — | — |
| 2024-03-07 | $242.40 | $242.40 | 140 | — | — |
| 2024-03-06 | $253.20 | $253.20 | 300 | — | — |
| 2024-03-05 | $246.60 | $246.60 | 264 | — | — |
| 2024-03-04 | $246.00 | $246.00 | 224 | — | — |
| 2024-03-01 | $246.60 | $246.60 | 149 | — | — |
| 2024-02-29 | $232.20 | $232.20 | 198 | — | — |
| 2024-02-28 | $256.80 | $256.80 | 352 | — | — |
| 2024-02-27 | $237.60 | $237.60 | 170 | — | — |
| 2024-02-26 | $228.00 | $228.00 | 133 | — | — |
| 2024-02-23 | $234.00 | $234.00 | 217 | — | — |
| 2024-02-22 | $237.60 | $237.60 | 142 | — | — |
| 2024-02-21 | $240.60 | $240.60 | 102 | — | — |
| 2024-02-20 | $246.00 | $246.00 | 187 | — | — |
| 2024-02-16 | $241.80 | $241.80 | 135 | — | — |
| 2024-02-15 | $244.20 | $244.20 | 190 | — | — |
| 2024-02-14 | $241.20 | $241.20 | 182 | — | — |
| 2024-02-13 | $243.00 | $243.00 | 386 | — | — |
| 2024-02-12 | $251.40 | $251.40 | 364 | — | — |
| 2024-02-09 | $259.20 | $259.20 | 187 | — | — |
| 2024-02-08 | $263.40 | $263.40 | 147 | — | — |
| 2024-02-07 | $276.00 | $276.00 | 107 | — | — |
| 2024-02-06 | $277.80 | $277.80 | 138 | — | — |
| 2024-02-05 | $276.00 | $276.00 | 141 | — | — |
| 2024-02-02 | $271.80 | $271.80 | 351 | — | — |
| 2024-02-01 | $268.80 | $268.80 | 147 | — | — |
| 2024-01-31 | $261.00 | $261.00 | 213 | — | — |
| 2024-01-30 | $249.00 | $249.00 | 171 | — | — |
| 2024-01-29 | $252.00 | $252.00 | 175 | — | — |
| 2024-01-26 | $258.00 | $258.00 | 134 | — | — |
| 2024-01-25 | $256.20 | $256.20 | 95 | — | — |
| 2024-01-24 | $259.80 | $259.80 | 92 | — | — |
| 2024-01-23 | $259.20 | $259.20 | 95 | — | — |
| 2024-01-22 | $261.60 | $261.60 | 58 | — | — |
| 2024-01-19 | $260.40 | $260.40 | 163 | — | — |
| 2024-01-18 | $268.80 | $268.80 | 224 | — | — |
| 2024-01-17 | $291.00 | $291.00 | 191 | — | — |
| 2024-01-16 | $291.00 | $291.00 | 245 | — | — |
| 2024-01-12 | $295.80 | $295.80 | 165 | — | — |
| 2024-01-11 | $307.80 | $307.80 | 221 | — | — |
| 2024-01-10 | $316.20 | $316.20 | 612 | — | — |
| 2024-01-09 | $297.00 | $297.00 | 236 | — | — |
| 2024-01-08 | $297.00 | $297.00 | 193 | — | — |
| 2024-01-05 | $298.80 | $298.80 | 115 | — | — |
| 2024-01-04 | $300.00 | $300.00 | 177 | — | — |
| 2024-01-03 | $299.40 | $299.40 | 467 | — | — |
| 2024-01-02 | $325.80 | $325.80 | 219 | — | — |