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
- 2017-06-30 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 | $1.01 | $1.01 | 629,400 | — | — |
| 2024-12-30 | $1.10 | $1.10 | 278,100 | — | — |
| 2024-12-27 | $1.03 | $1.03 | 358,700 | — | — |
| 2024-12-26 | $1.08 | $1.08 | 122,900 | — | — |
| 2024-12-24 | $1.04 | $1.03 | 181,000 | — | — |
| 2024-12-23 | $1.04 | $1.04 | 355,500 | — | — |
| 2024-12-20 | $1.07 | $1.07 | 223,100 | — | — |
| 2024-12-19 | $1.06 | $1.06 | 238,500 | — | — |
| 2024-12-18 | $1.03 | $1.03 | 450,400 | — | — |
| 2024-12-17 | $1.08 | $1.08 | 222,500 | — | — |
| 2024-12-16 | $1.16 | $1.16 | 197,500 | — | — |
| 2024-12-13 | $1.19 | $1.19 | 129,100 | — | — |
| 2024-12-12 | $1.23 | $1.23 | 192,300 | — | — |
| 2024-12-11 | $1.23 | $1.23 | 189,300 | — | — |
| 2024-12-10 | $1.21 | $1.21 | 220,700 | — | — |
| 2024-12-09 | $1.23 | $1.23 | 387,200 | — | — |
| 2024-12-06 | $1.22 | $1.22 | 229,800 | — | — |
| 2024-12-05 | $1.17 | $1.17 | 317,700 | — | — |
| 2024-12-04 | $1.24 | $1.24 | 354,500 | — | — |
| 2024-12-03 | $1.32 | $1.32 | 681,300 | — | — |
| 2024-12-02 | $1.19 | $1.19 | 256,900 | — | — |
| 2024-11-29 | $1.19 | $1.19 | 265,700 | — | — |
| 2024-11-27 | $1.25 | $1.25 | 243,700 | — | — |
| 2024-11-26 | $1.22 | $1.22 | 243,800 | — | — |
| 2024-11-25 | $1.23 | $1.23 | 915,100 | — | — |
| 2024-11-22 | $1.20 | $1.20 | 422,000 | — | — |
| 2024-11-21 | $1.08 | $1.08 | 343,100 | — | — |
| 2024-11-20 | $1.06 | $1.06 | 221,600 | — | — |
| 2024-11-19 | $1.13 | $1.13 | 252,600 | — | — |
| 2024-11-18 | $0.97 | $0.97 | 184,900 | — | — |
| 2024-11-15 | $0.90 | $0.90 | 485,100 | — | — |
| 2024-11-14 | $1.04 | $1.04 | 543,600 | — | — |
| 2024-11-13 | $1.23 | $1.23 | 927,700 | — | — |
| 2024-11-12 | $1.11 | $1.11 | 632,800 | — | — |
| 2024-11-11 | $1.05 | $1.05 | 385,000 | — | — |
| 2024-11-08 | $1.02 | $1.02 | 152,500 | — | — |
| 2024-11-07 | $1.03 | $1.03 | 213,000 | — | — |
| 2024-11-06 | $1.02 | $1.02 | 216,500 | — | — |
| 2024-11-05 | $1.01 | $1.01 | 335,900 | — | — |
| 2024-11-04 | $1.01 | $1.01 | 184,800 | — | — |
| 2024-11-01 | $1.05 | $1.05 | 133,200 | — | — |
| 2024-10-31 | $1.04 | $1.04 | 168,300 | — | — |
| 2024-10-30 | $1.06 | $1.06 | 93,000 | — | — |
| 2024-10-29 | $1.10 | $1.10 | 463,200 | — | — |
| 2024-10-28 | $1.02 | $1.02 | 128,400 | — | — |
| 2024-10-25 | $1.01 | $1.01 | 234,800 | — | — |
| 2024-10-24 | $0.98 | $0.98 | 187,800 | — | — |
| 2024-10-23 | $1.01 | $1.01 | 151,200 | — | — |
| 2024-10-22 | $1.02 | $1.02 | 132,700 | — | — |
| 2024-10-21 | $1.01 | $1.01 | 137,300 | — | — |
| 2024-10-18 | $1.00 | $1.00 | 187,000 | — | — |
| 2024-10-17 | $1.01 | $1.01 | 298,600 | — | — |
| 2024-10-16 | $1.02 | $1.02 | 318,500 | — | — |
| 2024-10-15 | $1.02 | $1.02 | 299,800 | — | — |
| 2024-10-14 | $1.07 | $1.07 | 304,000 | — | — |
| 2024-10-11 | $1.13 | $1.13 | 333,700 | — | — |
| 2024-10-10 | $1.13 | $1.13 | 438,300 | — | — |
| 2024-10-09 | $1.08 | $1.08 | 670,400 | — | — |
| 2024-10-08 | $0.96 | $0.96 | 365,900 | — | — |
| 2024-10-07 | $1.00 | $0.99 | 324,100 | — | — |
| 2024-10-04 | $0.98 | $0.98 | 210,900 | — | — |
| 2024-10-03 | $0.98 | $0.98 | 111,100 | — | — |
| 2024-10-02 | $0.97 | $0.97 | 217,100 | — | — |
| 2024-10-01 | $0.96 | $0.96 | 321,300 | — | — |
| 2024-09-30 | $0.91 | $0.91 | 599,500 | — | — |
| 2024-09-27 | $0.93 | $0.93 | 562,000 | — | — |
| 2024-09-26 | $0.83 | $0.83 | 503,900 | — | — |
| 2024-09-25 | $0.76 | $0.76 | 421,600 | — | — |
| 2024-09-24 | $0.71 | $0.71 | 276,500 | — | — |
| 2024-09-23 | $0.66 | $0.66 | 200,600 | — | — |
| 2024-09-20 | $0.65 | $0.65 | 180,200 | — | — |
| 2024-09-19 | $0.61 | $0.61 | 230,200 | — | — |
| 2024-09-18 | $0.59 | $0.59 | 967,600 | — | — |
| 2024-09-17 | $0.50 | $0.50 | 97,800 | — | — |
| 2024-09-16 | $0.50 | $0.50 | 160,600 | — | — |
| 2024-09-13 | $0.49 | $0.49 | 156,400 | — | — |
| 2024-09-12 | $0.49 | $0.49 | 149,700 | — | — |
| 2024-09-11 | $0.46 | $0.46 | 158,000 | — | — |
| 2024-09-10 | $0.42 | $0.42 | 180,900 | — | — |
| 2024-09-09 | $0.44 | $0.44 | 286,500 | — | — |
| 2024-09-06 | $0.46 | $0.46 | 154,500 | — | — |
| 2024-09-05 | $0.48 | $0.48 | 44,100 | — | — |
| 2024-09-04 | $0.49 | $0.49 | 96,200 | — | — |
| 2024-09-03 | $0.51 | $0.51 | 233,800 | — | — |
| 2024-08-30 | $0.51 | $0.51 | 139,000 | — | — |
| 2024-08-29 | $0.51 | $0.51 | 126,400 | — | — |
| 2024-08-28 | $0.53 | $0.53 | 204,400 | — | — |
| 2024-08-27 | $0.55 | $0.55 | 86,800 | — | — |
| 2024-08-26 | $0.56 | $0.56 | 97,800 | — | — |
| 2024-08-23 | $0.56 | $0.56 | 115,100 | — | — |
| 2024-08-22 | $0.53 | $0.53 | 88,300 | — | — |
| 2024-08-21 | $0.53 | $0.53 | 130,000 | — | — |
| 2024-08-20 | $0.54 | $0.54 | 298,500 | — | — |
| 2024-08-19 | $0.57 | $0.57 | 455,900 | — | — |
| 2024-08-16 | $0.62 | $0.62 | 141,300 | — | — |
| 2024-08-15 | $0.60 | $0.60 | 221,900 | — | — |
| 2024-08-14 | $0.55 | $0.55 | 147,400 | — | — |
| 2024-08-13 | $0.48 | $0.48 | 160,200 | — | — |
| 2024-08-12 | $0.46 | $0.46 | 150,100 | — | — |
| 2024-08-09 | $0.48 | $0.48 | 438,800 | — | — |
| 2024-08-08 | $0.51 | $0.51 | 332,900 | — | — |
| 2024-08-07 | $0.52 | $0.51 | 441,500 | — | — |
| 2024-08-06 | $0.54 | $0.54 | 198,900 | — | — |
| 2024-08-05 | $0.53 | $0.53 | 377,200 | — | — |
| 2024-08-02 | $0.58 | $0.58 | 324,700 | — | — |
| 2024-08-01 | $0.63 | $0.63 | 221,300 | — | — |
| 2024-07-31 | $0.63 | $0.63 | 98,900 | — | — |
| 2024-07-30 | $0.62 | $0.62 | 250,700 | — | — |
| 2024-07-29 | $0.62 | $0.61 | 96,200 | — | — |
| 2024-07-26 | $0.62 | $0.62 | 184,800 | — | — |
| 2024-07-25 | $0.63 | $0.63 | 226,900 | — | — |
| 2024-07-24 | $0.67 | $0.67 | 792,800 | — | — |
| 2024-07-23 | $0.62 | $0.62 | 178,100 | — | — |
| 2024-07-22 | $0.65 | $0.65 | 193,700 | — | — |
| 2024-07-19 | $0.62 | $0.62 | 159,300 | — | — |
| 2024-07-18 | $0.65 | $0.65 | 105,800 | — | — |
| 2024-07-17 | $0.67 | $0.67 | 732,200 | — | — |
| 2024-07-16 | $0.68 | $0.67 | 718,200 | — | — |
| 2024-07-15 | $0.69 | $0.69 | 1,027,300 | — | — |
| 2024-07-12 | $0.78 | $0.78 | 686,100 | — | — |
| 2024-07-11 | $0.69 | $0.69 | 580,300 | — | — |
| 2024-07-10 | $0.76 | $0.76 | 360,700 | — | — |
| 2024-07-09 | $0.83 | $0.83 | 852,000 | — | — |
| 2024-07-08 | $0.63 | $0.63 | 149,700 | — | — |
| 2024-07-05 | $0.64 | $0.64 | 318,500 | — | — |
| 2024-07-03 | $0.66 | $0.65 | 293,900 | — | — |
| 2024-07-02 | $0.71 | $0.71 | 200,300 | — | — |
| 2024-07-01 | $0.75 | $0.74 | 2,143,500 | — | — |
| 2024-06-28 | $0.73 | $0.73 | 345,400 | — | — |
| 2024-06-27 | $0.69 | $0.69 | 438,400 | — | — |
| 2024-06-26 | $0.71 | $0.71 | 106,800 | — | — |
| 2024-06-25 | $0.75 | $0.75 | 255,200 | — | — |
| 2024-06-24 | $0.79 | $0.79 | 642,300 | — | — |
| 2024-06-21 | $0.73 | $0.73 | 550,900 | — | — |
| 2024-06-20 | $0.83 | $0.83 | 308,200 | — | — |
| 2024-06-18 | $0.84 | $0.84 | 298,700 | — | — |
| 2024-06-17 | $0.85 | $0.85 | 482,900 | — | — |
| 2024-06-14 | $0.89 | $0.89 | 6,172,400 | — | — |
| 2024-06-13 | $0.74 | $0.74 | 1,915,300 | — | — |
| 2024-06-12 | $1.00 | $1.00 | 481,400 | — | — |
| 2024-06-11 | $1.11 | $1.11 | 163,900 | — | — |
| 2024-06-10 | $1.10 | $1.10 | 297,500 | — | — |
| 2024-06-07 | $1.15 | $1.15 | 141,400 | — | — |
| 2024-06-06 | $1.15 | $1.15 | 115,900 | — | — |
| 2024-06-05 | $1.17 | $1.17 | 78,700 | — | — |
| 2024-06-04 | $1.18 | $1.18 | 133,500 | — | — |
| 2024-06-03 | $1.18 | $1.18 | 211,600 | — | — |
| 2024-05-31 | $1.15 | $1.15 | 230,500 | — | — |
| 2024-05-30 | $1.16 | $1.16 | 589,400 | — | — |
| 2024-05-29 | $1.25 | $1.25 | 85,500 | — | — |
| 2024-05-28 | $1.26 | $1.26 | 163,800 | — | — |
| 2024-05-24 | $1.26 | $1.25 | 190,200 | — | — |
| 2024-05-23 | $1.26 | $1.26 | 218,300 | — | — |
| 2024-05-22 | $1.28 | $1.28 | 135,300 | — | — |
| 2024-05-21 | $1.28 | $1.28 | 204,000 | — | — |
| 2024-05-20 | $1.27 | $1.26 | 217,400 | — | — |
| 2024-05-17 | $1.30 | $1.30 | 212,200 | — | — |
| 2024-05-16 | $1.31 | $1.31 | 193,500 | — | — |
| 2024-05-15 | $1.33 | $1.33 | 160,400 | — | — |
| 2024-05-14 | $1.33 | $1.33 | 203,900 | — | — |
| 2024-05-13 | $1.32 | $1.32 | 285,300 | — | — |
| 2024-05-10 | $1.29 | $1.29 | 273,700 | — | — |
| 2024-05-09 | $1.32 | $1.32 | 208,300 | — | — |
| 2024-05-08 | $1.27 | $1.27 | 217,100 | — | — |
| 2024-05-07 | $1.24 | $1.24 | 738,300 | — | — |
| 2024-05-06 | $1.30 | $1.30 | 496,400 | — | — |
| 2024-05-03 | $1.40 | $1.40 | 398,100 | — | — |
| 2024-05-02 | $1.52 | $1.52 | 114,500 | — | — |
| 2024-05-01 | $1.46 | $1.46 | 316,000 | — | — |
| 2024-04-30 | $1.43 | $1.43 | 253,200 | — | — |
| 2024-04-29 | $1.47 | $1.47 | 212,900 | — | — |
| 2024-04-26 | $1.55 | $1.55 | 578,700 | — | — |
| 2024-04-25 | $1.44 | $1.44 | 186,700 | — | — |
| 2024-04-24 | $1.42 | $1.42 | 303,300 | — | — |
| 2024-04-23 | $1.36 | $1.36 | 339,200 | — | — |
| 2024-04-22 | $1.28 | $1.28 | 445,400 | — | — |
| 2024-04-19 | $1.35 | $1.35 | 243,100 | — | — |
| 2024-04-18 | $1.39 | $1.39 | 115,100 | — | — |
| 2024-04-17 | $1.36 | $1.36 | 35,400 | — | — |
| 2024-04-16 | $1.38 | $1.38 | 107,300 | — | — |
| 2024-04-15 | $1.38 | $1.38 | 169,900 | — | — |
| 2024-04-12 | $1.39 | $1.39 | 89,200 | — | — |
| 2024-04-11 | $1.39 | $1.39 | 124,200 | — | — |
| 2024-04-10 | $1.35 | $1.35 | 134,600 | — | — |
| 2024-04-09 | $1.41 | $1.41 | 256,500 | — | — |
| 2024-04-08 | $1.37 | $1.37 | 159,700 | — | — |
| 2024-04-05 | $1.40 | $1.40 | 142,400 | — | — |
| 2024-04-04 | $1.37 | $1.37 | 269,000 | — | — |
| 2024-04-03 | $1.34 | $1.34 | 110,700 | — | — |
| 2024-04-02 | $1.33 | $1.33 | 168,600 | — | — |
| 2024-04-01 | $1.34 | $1.34 | 627,700 | — | — |
| 2024-03-28 | $1.41 | $1.41 | 499,600 | — | — |
| 2024-03-27 | $1.45 | $1.45 | 153,100 | — | — |
| 2024-03-26 | $1.35 | $1.35 | 210,400 | — | — |
| 2024-03-25 | $1.40 | $1.40 | 211,800 | — | — |
| 2024-03-22 | $1.48 | $1.48 | 231,300 | — | — |
| 2024-03-21 | $1.53 | $1.53 | 263,100 | — | — |
| 2024-03-20 | $1.57 | $1.57 | 194,800 | — | — |
| 2024-03-19 | $1.69 | $1.69 | 406,400 | — | — |
| 2024-03-18 | $1.78 | $1.78 | 452,800 | — | — |
| 2024-03-15 | $1.64 | $1.64 | 202,200 | — | — |
| 2024-03-14 | $1.64 | $1.64 | 126,500 | — | — |
| 2024-03-13 | $1.60 | $1.60 | 125,800 | — | — |
| 2024-03-12 | $1.58 | $1.58 | 117,300 | — | — |
| 2024-03-11 | $1.65 | $1.65 | 102,300 | — | — |
| 2024-03-08 | $1.65 | $1.65 | 144,800 | — | — |
| 2024-03-07 | $1.66 | $1.66 | 328,300 | — | — |
| 2024-03-06 | $1.62 | $1.62 | 112,500 | — | — |
| 2024-03-05 | $1.60 | $1.60 | 390,800 | — | — |
| 2024-03-04 | $1.55 | $1.55 | 307,100 | — | — |
| 2024-03-01 | $1.59 | $1.59 | 348,200 | — | — |
| 2024-02-29 | $1.40 | $1.40 | 61,800 | — | — |
| 2024-02-28 | $1.44 | $1.44 | 212,900 | — | — |
| 2024-02-27 | $1.40 | $1.40 | 90,500 | — | — |
| 2024-02-26 | $1.36 | $1.36 | 59,400 | — | — |
| 2024-02-23 | $1.32 | $1.32 | 92,500 | — | — |
| 2024-02-22 | $1.30 | $1.30 | 156,000 | — | — |
| 2024-02-21 | $1.31 | $1.31 | 187,100 | — | — |
| 2024-02-20 | $1.41 | $1.41 | 104,600 | — | — |
| 2024-02-16 | $1.44 | $1.44 | 65,700 | — | — |
| 2024-02-15 | $1.41 | $1.41 | 152,000 | — | — |
| 2024-02-14 | $1.41 | $1.41 | 398,000 | — | — |
| 2024-02-13 | $1.34 | $1.34 | 267,000 | — | — |
| 2024-02-12 | $1.35 | $1.35 | 236,200 | — | — |
| 2024-02-09 | $1.31 | $1.31 | 111,600 | — | — |
| 2024-02-08 | $1.29 | $1.29 | 86,900 | — | — |
| 2024-02-07 | $1.31 | $1.31 | 118,200 | — | — |
| 2024-02-06 | $1.34 | $1.34 | 133,100 | — | — |
| 2024-02-05 | $1.28 | $1.28 | 338,000 | — | — |
| 2024-02-02 | $1.35 | $1.35 | 269,700 | — | — |
| 2024-02-01 | $1.37 | $1.36 | 132,000 | — | — |
| 2024-01-31 | $1.35 | $1.35 | 300,900 | — | — |
| 2024-01-30 | $1.43 | $1.43 | 106,200 | — | — |
| 2024-01-29 | $1.46 | $1.46 | 133,700 | — | — |
| 2024-01-26 | $1.48 | $1.48 | 131,800 | — | — |
| 2024-01-25 | $1.48 | $1.48 | 362,000 | — | — |
| 2024-01-24 | $1.45 | $1.45 | 167,300 | — | — |
| 2024-01-23 | $1.47 | $1.47 | 557,500 | — | — |
| 2024-01-22 | $1.50 | $1.50 | 203,700 | — | — |
| 2024-01-19 | $1.49 | $1.48 | 115,000 | — | — |
| 2024-01-18 | $1.47 | $1.47 | 112,100 | — | — |
| 2024-01-17 | $1.49 | $1.49 | 347,600 | — | — |
| 2024-01-16 | $1.46 | $1.46 | 247,300 | — | — |
| 2024-01-12 | $1.53 | $1.53 | 161,300 | — | — |
| 2024-01-11 | $1.56 | $1.56 | 242,800 | — | — |
| 2024-01-10 | $1.55 | $1.55 | 190,500 | — | — |
| 2024-01-09 | $1.58 | $1.58 | 212,400 | — | — |
| 2024-01-08 | $1.61 | $1.61 | 239,100 | — | — |
| 2024-01-05 | $1.61 | $1.61 | 301,200 | — | — |
| 2024-01-04 | $1.65 | $1.65 | 485,000 | — | — |
| 2024-01-03 | $1.52 | $1.52 | 223,600 | — | — |
| 2024-01-02 | $1.53 | $1.53 | 168,600 | — | — |