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
- 2019-08-05 to 2026-09-03
- 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 | $1.20 | $1.20 | 233,700 | — | — |
| 2024-12-30 | $1.11 | $1.11 | 62,700 | — | — |
| 2024-12-27 | $1.14 | $1.14 | 28,200 | — | — |
| 2024-12-26 | $1.13 | $1.13 | 21,300 | — | — |
| 2024-12-24 | $1.13 | $1.13 | 11,400 | — | — |
| 2024-12-23 | $1.12 | $1.12 | 36,600 | — | — |
| 2024-12-20 | $1.12 | $1.12 | 28,700 | — | — |
| 2024-12-19 | $1.09 | $1.09 | 43,500 | — | — |
| 2024-12-18 | $1.13 | $1.13 | 33,300 | — | — |
| 2024-12-17 | $1.17 | $1.17 | 17,700 | — | — |
| 2024-12-16 | $1.16 | $1.16 | 25,400 | — | — |
| 2024-12-13 | $1.20 | $1.20 | 44,400 | — | — |
| 2024-12-12 | $1.15 | $1.15 | 17,400 | — | — |
| 2024-12-11 | $1.20 | $1.20 | 18,700 | — | — |
| 2024-12-10 | $1.21 | $1.21 | 14,000 | — | — |
| 2024-12-09 | $1.22 | $1.22 | 37,600 | — | — |
| 2024-12-06 | $1.18 | $1.18 | 18,900 | — | — |
| 2024-12-05 | $1.18 | $1.18 | 35,300 | — | — |
| 2024-12-04 | $1.25 | $1.25 | 19,800 | — | — |
| 2024-12-03 | $1.22 | $1.22 | 10,000 | — | — |
| 2024-12-02 | $1.18 | $1.18 | 21,900 | — | — |
| 2024-11-29 | $1.23 | $1.23 | 3,900 | — | — |
| 2024-11-27 | $1.22 | $1.22 | 7,100 | — | — |
| 2024-11-26 | $1.24 | $1.24 | 8,600 | — | — |
| 2024-11-25 | $1.27 | $1.27 | 24,600 | — | — |
| 2024-11-22 | $1.26 | $1.26 | 31,100 | — | — |
| 2024-11-21 | $1.19 | $1.19 | 18,800 | — | — |
| 2024-11-20 | $1.17 | $1.17 | 5,600 | — | — |
| 2024-11-19 | $1.18 | $1.18 | 65,700 | — | — |
| 2024-11-18 | $1.12 | $1.12 | 15,100 | — | — |
| 2024-11-15 | $1.13 | $1.13 | 16,700 | — | — |
| 2024-11-14 | $1.13 | $1.13 | 29,100 | — | — |
| 2024-11-13 | $1.18 | $1.18 | 39,600 | — | — |
| 2024-11-12 | $1.19 | $1.19 | 17,000 | — | — |
| 2024-11-11 | $1.21 | $1.21 | 13,100 | — | — |
| 2024-11-08 | $1.23 | $1.23 | 27,200 | — | — |
| 2024-11-07 | $1.28 | $1.28 | 25,600 | — | — |
| 2024-11-06 | $1.27 | $1.27 | 25,700 | — | — |
| 2024-11-05 | $1.21 | $1.21 | 19,300 | — | — |
| 2024-11-04 | $1.21 | $1.21 | 36,500 | — | — |
| 2024-11-01 | $1.28 | $1.28 | 15,300 | — | — |
| 2024-10-31 | $1.29 | $1.29 | 36,900 | — | — |
| 2024-10-30 | $1.35 | $1.35 | 31,900 | — | — |
| 2024-10-29 | $1.37 | $1.37 | 23,600 | — | — |
| 2024-10-28 | $1.33 | $1.33 | 31,300 | — | — |
| 2024-10-25 | $1.36 | $1.36 | 7,600 | — | — |
| 2024-10-24 | $1.38 | $1.38 | 20,200 | — | — |
| 2024-10-23 | $1.33 | $1.33 | 22,600 | — | — |
| 2024-10-22 | $1.35 | $1.35 | 16,000 | — | — |
| 2024-10-21 | $1.39 | $1.39 | 7,800 | — | — |
| 2024-10-18 | $1.41 | $1.41 | 9,700 | — | — |
| 2024-10-17 | $1.38 | $1.38 | 8,800 | — | — |
| 2024-10-16 | $1.41 | $1.41 | 71,600 | — | — |
| 2024-10-15 | $1.39 | $1.39 | 35,200 | — | — |
| 2024-10-14 | $1.42 | $1.42 | 34,900 | — | — |
| 2024-10-11 | $1.47 | $1.47 | 22,200 | — | — |
| 2024-10-10 | $1.47 | $1.47 | 98,300 | — | — |
| 2024-10-09 | $1.48 | $1.48 | 55,300 | — | — |
| 2024-10-08 | $1.57 | $1.57 | 114,200 | — | — |
| 2024-10-07 | $1.63 | $1.63 | 188,900 | — | — |
| 2024-10-04 | $1.53 | $1.53 | 156,500 | — | — |
| 2024-10-03 | $1.62 | $1.62 | 831,300 | — | — |
| 2024-10-02 | $1.55 | $1.55 | 598,300 | — | — |
| 2024-10-01 | $1.35 | $1.35 | 21,200 | — | — |
| 2024-09-30 | $1.41 | $1.41 | 34,500 | — | — |
| 2024-09-27 | $1.40 | $1.40 | 118,600 | — | — |
| 2024-09-26 | $1.32 | $1.32 | 23,100 | — | — |
| 2024-09-25 | $1.31 | $1.31 | 32,700 | — | — |
| 2024-09-24 | $1.39 | $1.39 | 166,900 | — | — |
| 2024-09-23 | $1.30 | $1.30 | 6,900 | — | — |
| 2024-09-20 | $1.31 | $1.31 | 9,700 | — | — |
| 2024-09-19 | $1.37 | $1.37 | 14,000 | — | — |
| 2024-09-18 | $1.34 | $1.34 | 5,900 | — | — |
| 2024-09-17 | $1.38 | $1.38 | 22,000 | — | — |
| 2024-09-16 | $1.34 | $1.34 | 71,200 | — | — |
| 2024-09-13 | $1.31 | $1.31 | 17,900 | — | — |
| 2024-09-12 | $1.23 | $1.23 | 17,500 | — | — |
| 2024-09-11 | $1.22 | $1.22 | 16,700 | — | — |
| 2024-09-10 | $1.24 | $1.24 | 23,500 | — | — |
| 2024-09-09 | $1.20 | $1.20 | 15,000 | — | — |
| 2024-09-06 | $1.23 | $1.23 | 9,600 | — | — |
| 2024-09-05 | $1.24 | $1.24 | 12,200 | — | — |
| 2024-09-04 | $1.24 | $1.24 | 4,300 | — | — |
| 2024-09-03 | $1.25 | $1.25 | 27,600 | — | — |
| 2024-08-30 | $1.29 | $1.29 | 19,300 | — | — |
| 2024-08-29 | $1.36 | $1.36 | 39,000 | — | — |
| 2024-08-28 | $1.26 | $1.26 | 10,100 | — | — |
| 2024-08-27 | $1.23 | $1.23 | 74,000 | — | — |
| 2024-08-26 | $1.34 | $1.34 | 70,800 | — | — |
| 2024-08-23 | $1.21 | $1.21 | 24,700 | — | — |
| 2024-08-22 | $1.21 | $1.21 | 34,300 | — | — |
| 2024-08-21 | $1.21 | $1.21 | 16,500 | — | — |
| 2024-08-20 | $1.21 | $1.21 | 37,700 | — | — |
| 2024-08-19 | $1.22 | $1.22 | 32,100 | — | — |
| 2024-08-16 | $1.20 | $1.20 | 47,200 | — | — |
| 2024-08-15 | $1.24 | $1.24 | 52,100 | — | — |
| 2024-08-14 | $1.22 | $1.22 | 27,200 | — | — |
| 2024-08-13 | $1.29 | $1.29 | 93,900 | — | — |
| 2024-08-12 | $1.38 | $1.38 | 8,000 | — | — |
| 2024-08-09 | $1.37 | $1.37 | 12,300 | — | — |
| 2024-08-08 | $1.39 | $1.39 | 19,000 | — | — |
| 2024-08-07 | $1.40 | $1.40 | 18,400 | — | — |
| 2024-08-06 | $1.43 | $1.43 | 43,500 | — | — |
| 2024-08-05 | $1.43 | $1.43 | 37,400 | — | — |
| 2024-08-02 | $1.46 | $1.46 | 26,500 | — | — |
| 2024-08-01 | $1.50 | $1.50 | 45,200 | — | — |
| 2024-07-31 | $1.54 | $1.54 | 12,200 | — | — |
| 2024-07-30 | $1.55 | $1.55 | 5,700 | — | — |
| 2024-07-29 | $1.56 | $1.56 | 10,900 | — | — |
| 2024-07-26 | $1.55 | $1.55 | 8,500 | — | — |
| 2024-07-25 | $1.56 | $1.56 | 9,400 | — | — |
| 2024-07-24 | $1.58 | $1.58 | 8,700 | — | — |
| 2024-07-23 | $1.58 | $1.58 | 14,500 | — | — |
| 2024-07-22 | $1.52 | $1.52 | 9,900 | — | — |
| 2024-07-19 | $1.54 | $1.54 | 11,700 | — | — |
| 2024-07-18 | $1.57 | $1.57 | 6,700 | — | — |
| 2024-07-17 | $1.59 | $1.59 | 18,500 | — | — |
| 2024-07-16 | $1.59 | $1.59 | 13,100 | — | — |
| 2024-07-15 | $1.57 | $1.57 | 73,400 | — | — |
| 2024-07-12 | $1.62 | $1.62 | 14,400 | — | — |
| 2024-07-11 | $1.62 | $1.62 | 9,300 | — | — |
| 2024-07-10 | $1.64 | $1.64 | 25,800 | — | — |
| 2024-07-09 | $1.62 | $1.62 | 7,900 | — | — |
| 2024-07-08 | $1.63 | $1.63 | 8,800 | — | — |
| 2024-07-05 | $1.65 | $1.65 | 12,000 | — | — |
| 2024-07-03 | $1.65 | $1.65 | 46,300 | — | — |
| 2024-07-02 | $1.64 | $1.64 | 57,000 | — | — |
| 2024-07-01 | $1.64 | $1.64 | 8,000 | — | — |
| 2024-06-28 | $1.67 | $1.67 | 6,000 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 11,000 | — | — |
| 2024-06-26 | $1.64 | $1.64 | 4,100 | — | — |
| 2024-06-25 | $1.64 | $1.64 | 9,500 | — | — |
| 2024-06-24 | $1.64 | $1.64 | 36,100 | — | — |
| 2024-06-21 | $1.70 | $1.70 | 5,500 | — | — |
| 2024-06-20 | $1.66 | $1.66 | 10,700 | — | — |
| 2024-06-18 | $1.66 | $1.66 | 9,200 | — | — |
| 2024-06-17 | $1.70 | $1.70 | 18,300 | — | — |
| 2024-06-14 | $1.69 | $1.69 | 9,800 | — | — |
| 2024-06-13 | $1.69 | $1.69 | 9,500 | — | — |
| 2024-06-12 | $1.72 | $1.72 | 14,600 | — | — |
| 2024-06-11 | $1.73 | $1.73 | 14,700 | — | — |
| 2024-06-10 | $1.70 | $1.70 | 28,900 | — | — |
| 2024-06-07 | $1.66 | $1.66 | 31,400 | — | — |
| 2024-06-06 | $1.72 | $1.72 | 25,400 | — | — |
| 2024-06-05 | $1.68 | $1.68 | 47,400 | — | — |
| 2024-06-04 | $1.72 | $1.72 | 8,300 | — | — |
| 2024-06-03 | $1.72 | $1.72 | 7,600 | — | — |
| 2024-05-31 | $1.72 | $1.72 | 12,300 | — | — |
| 2024-05-30 | $1.71 | $1.71 | 3,500 | — | — |
| 2024-05-29 | $1.70 | $1.70 | 14,600 | — | — |
| 2024-05-28 | $1.73 | $1.73 | 7,200 | — | — |
| 2024-05-24 | $1.73 | $1.73 | 17,600 | — | — |
| 2024-05-23 | $1.69 | $1.69 | 39,700 | — | — |
| 2024-05-22 | $1.74 | $1.74 | 6,300 | — | — |
| 2024-05-21 | $1.72 | $1.72 | 24,600 | — | — |
| 2024-05-20 | $1.76 | $1.76 | 22,100 | — | — |
| 2024-05-17 | $1.84 | $1.84 | 112,300 | — | — |
| 2024-05-16 | $1.87 | $1.87 | 16,700 | — | — |
| 2024-05-15 | $1.89 | $1.89 | 69,400 | — | — |
| 2024-05-14 | $1.85 | $1.85 | 224,000 | — | — |
| 2024-05-13 | $1.73 | $1.73 | 39,100 | — | — |
| 2024-05-10 | $1.73 | $1.73 | 20,900 | — | — |
| 2024-05-09 | $1.71 | $1.71 | 5,800 | — | — |
| 2024-05-08 | $1.71 | $1.71 | 22,200 | — | — |
| 2024-05-07 | $1.74 | $1.74 | 8,600 | — | — |
| 2024-05-06 | $1.75 | $1.75 | 11,100 | — | — |
| 2024-05-03 | $1.71 | $1.71 | 60,500 | — | — |
| 2024-05-02 | $1.72 | $1.72 | 34,800 | — | — |
| 2024-05-01 | $1.71 | $1.71 | 107,300 | — | — |
| 2024-04-30 | $1.79 | $1.79 | 41,800 | — | — |
| 2024-04-29 | $1.70 | $1.70 | 10,000 | — | — |
| 2024-04-26 | $1.71 | $1.71 | 22,800 | — | — |
| 2024-04-25 | $1.72 | $1.72 | 28,700 | — | — |
| 2024-04-24 | $1.77 | $1.77 | 29,300 | — | — |
| 2024-04-23 | $1.75 | $1.75 | 13,100 | — | — |
| 2024-04-22 | $1.74 | $1.74 | 46,100 | — | — |
| 2024-04-19 | $1.71 | $1.71 | 85,700 | — | — |
| 2024-04-18 | $1.75 | $1.75 | 22,400 | — | — |
| 2024-04-17 | $1.71 | $1.71 | 38,200 | — | — |
| 2024-04-16 | $1.70 | $1.70 | 28,800 | — | — |
| 2024-04-15 | $1.69 | $1.69 | 57,600 | — | — |
| 2024-04-12 | $1.82 | $1.82 | 52,600 | — | — |
| 2024-04-11 | $1.84 | $1.84 | 141,000 | — | — |
| 2024-04-10 | $1.92 | $1.92 | 29,200 | — | — |
| 2024-04-09 | $1.87 | $1.87 | 75,700 | — | — |
| 2024-04-08 | $1.80 | $1.80 | 258,600 | — | — |
| 2024-04-05 | $1.66 | $1.66 | 20,000 | — | — |
| 2024-04-04 | $1.66 | $1.66 | 31,900 | — | — |
| 2024-04-03 | $1.65 | $1.65 | 48,700 | — | — |
| 2024-04-02 | $1.71 | $1.71 | 9,600 | — | — |
| 2024-04-01 | $1.74 | $1.74 | 14,600 | — | — |
| 2024-03-28 | $1.77 | $1.77 | 26,500 | — | — |
| 2024-03-27 | $1.76 | $1.76 | 7,000 | — | — |
| 2024-03-26 | $1.74 | $1.74 | 4,400 | — | — |
| 2024-03-25 | $1.74 | $1.74 | 16,300 | — | — |
| 2024-03-22 | $1.72 | $1.72 | 21,700 | — | — |
| 2024-03-21 | $1.73 | $1.73 | 61,300 | — | — |
| 2024-03-20 | $1.70 | $1.70 | 19,500 | — | — |
| 2024-03-19 | $1.68 | $1.68 | 23,400 | — | — |
| 2024-03-18 | $1.70 | $1.70 | 25,500 | — | — |
| 2024-03-15 | $1.71 | $1.71 | 22,500 | — | — |
| 2024-03-14 | $1.70 | $1.70 | 18,000 | — | — |
| 2024-03-13 | $1.75 | $1.75 | 16,400 | — | — |
| 2024-03-12 | $1.75 | $1.75 | 39,200 | — | — |
| 2024-03-11 | $1.72 | $1.72 | 12,400 | — | — |
| 2024-03-08 | $1.70 | $1.70 | 59,000 | — | — |
| 2024-03-07 | $1.73 | $1.73 | 48,000 | — | — |
| 2024-03-06 | $1.73 | $1.73 | 72,100 | — | — |
| 2024-03-05 | $1.68 | $1.68 | 20,300 | — | — |
| 2024-03-04 | $1.69 | $1.69 | 28,700 | — | — |
| 2024-03-01 | $1.71 | $1.71 | 25,800 | — | — |
| 2024-02-29 | $1.70 | $1.70 | 37,900 | — | — |
| 2024-02-28 | $1.73 | $1.73 | 13,400 | — | — |
| 2024-02-27 | $1.71 | $1.71 | 39,700 | — | — |
| 2024-02-26 | $1.70 | $1.70 | 26,700 | — | — |
| 2024-02-23 | $1.69 | $1.69 | 36,500 | — | — |
| 2024-02-22 | $1.75 | $1.75 | 173,400 | — | — |
| 2024-02-21 | $1.80 | $1.80 | 54,500 | — | — |
| 2024-02-20 | $1.82 | $1.82 | 64,800 | — | — |
| 2024-02-16 | $1.79 | $1.79 | 114,500 | — | — |
| 2024-02-15 | $1.89 | $1.89 | 48,400 | — | — |
| 2024-02-14 | $1.74 | $1.74 | 421,500 | — | — |
| 2024-02-13 | $1.70 | $1.70 | 36,100 | — | — |
| 2024-02-12 | $1.75 | $1.75 | 79,500 | — | — |
| 2024-02-09 | $1.75 | $1.75 | 36,600 | — | — |
| 2024-02-08 | $1.69 | $1.69 | 51,500 | — | — |
| 2024-02-07 | $1.71 | $1.71 | 20,800 | — | — |
| 2024-02-06 | $1.69 | $1.69 | 40,900 | — | — |
| 2024-02-05 | $1.71 | $1.71 | 52,700 | — | — |
| 2024-02-02 | $1.69 | $1.69 | 9,300 | — | — |
| 2024-02-01 | $1.71 | $1.71 | 18,900 | — | — |
| 2024-01-31 | $1.68 | $1.68 | 22,300 | — | — |
| 2024-01-30 | $1.68 | $1.68 | 20,500 | — | — |
| 2024-01-29 | $1.71 | $1.71 | 38,000 | — | — |
| 2024-01-26 | $1.74 | $1.74 | 61,200 | — | — |
| 2024-01-25 | $1.65 | $1.65 | 82,800 | — | — |
| 2024-01-24 | $1.70 | $1.70 | 23,200 | — | — |
| 2024-01-23 | $1.70 | $1.70 | 13,000 | — | — |
| 2024-01-22 | $1.71 | $1.71 | 10,600 | — | — |
| 2024-01-19 | $1.70 | $1.70 | 53,000 | — | — |
| 2024-01-18 | $1.70 | $1.70 | 7,400 | — | — |
| 2024-01-17 | $1.72 | $1.72 | 35,600 | — | — |
| 2024-01-16 | $1.77 | $1.77 | 25,000 | — | — |
| 2024-01-12 | $1.77 | $1.77 | 25,400 | — | — |
| 2024-01-11 | $1.76 | $1.76 | 16,600 | — | — |
| 2024-01-10 | $1.78 | $1.78 | 32,200 | — | — |
| 2024-01-09 | $1.76 | $1.76 | 18,100 | — | — |
| 2024-01-08 | $1.77 | $1.77 | 9,200 | — | — |
| 2024-01-05 | $1.78 | $1.78 | 17,400 | — | — |
| 2024-01-04 | $1.78 | $1.78 | 64,700 | — | — |
| 2024-01-03 | $1.85 | $1.85 | 25,400 | — | — |
| 2024-01-02 | $1.83 | $1.83 | 26,500 | — | — |