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
- 2023-03-23 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 | 6,800 | — | — |
| 2024-12-30 | $1.05 | $1.05 | 7,200 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 21,500 | — | — |
| 2024-12-26 | $1.06 | $1.06 | 64,500 | — | — |
| 2024-12-24 | $1.03 | $1.03 | 20,400 | — | — |
| 2024-12-23 | $0.92 | $0.92 | 4,200 | — | — |
| 2024-12-20 | $0.89 | $0.89 | 4,100 | — | — |
| 2024-12-19 | $0.89 | $0.89 | 3,700 | — | — |
| 2024-12-18 | $0.89 | $0.89 | 7,300 | — | — |
| 2024-12-17 | $0.90 | $0.90 | 4,500 | — | — |
| 2024-12-16 | $0.84 | $0.84 | 23,000 | — | — |
| 2024-12-13 | $0.83 | $0.83 | 3,900 | — | — |
| 2024-12-12 | $0.86 | $0.85 | 9,500 | — | — |
| 2024-12-11 | $0.85 | $0.85 | 19,700 | — | — |
| 2024-12-10 | $0.90 | $0.90 | 3,600 | — | — |
| 2024-12-09 | $0.88 | $0.88 | 8,800 | — | — |
| 2024-12-06 | $0.92 | $0.92 | 5,900 | — | — |
| 2024-12-05 | $0.94 | $0.94 | 12,000 | — | — |
| 2024-12-04 | $0.96 | $0.96 | 3,700 | — | — |
| 2024-12-03 | $0.98 | $0.98 | 2,500 | — | — |
| 2024-12-02 | $0.99 | $0.98 | 17,200 | — | — |
| 2024-11-29 | $1.02 | $1.02 | 4,300 | — | — |
| 2024-11-27 | $1.06 | $1.06 | 19,800 | — | — |
| 2024-11-26 | $0.99 | $0.99 | 3,000 | — | — |
| 2024-11-25 | $1.01 | $1.01 | 8,400 | — | — |
| 2024-11-22 | $0.99 | $0.99 | 13,600 | — | — |
| 2024-11-21 | $1.00 | $1.00 | 12,000 | — | — |
| 2024-11-20 | $1.01 | $1.01 | 3,100 | — | — |
| 2024-11-19 | $1.00 | $1.00 | 31,500 | — | — |
| 2024-11-18 | $1.00 | $1.00 | 4,500 | — | — |
| 2024-11-15 | $0.98 | $0.98 | 3,600 | — | — |
| 2024-11-14 | $1.03 | $1.03 | 700 | — | — |
| 2024-11-13 | $1.05 | $1.05 | 2,600 | — | — |
| 2024-11-12 | $1.04 | $1.04 | 5,300 | — | — |
| 2024-11-11 | $1.03 | $1.03 | 8,200 | — | — |
| 2024-11-08 | $1.05 | $1.05 | 28,800 | — | — |
| 2024-11-07 | $1.06 | $1.06 | 10,100 | — | — |
| 2024-11-06 | $1.09 | $1.09 | 10,800 | — | — |
| 2024-11-05 | $1.00 | $1.00 | 1,300 | — | — |
| 2024-11-04 | $1.01 | $1.01 | 21,200 | — | — |
| 2024-11-01 | $1.00 | $1.00 | 2,300 | — | — |
| 2024-10-31 | $1.00 | $1.00 | 2,400 | — | — |
| 2024-10-30 | $0.97 | $0.97 | 3,800 | — | — |
| 2024-10-29 | $0.93 | $0.93 | 7,600 | — | — |
| 2024-10-28 | $0.94 | $0.94 | 22,300 | — | — |
| 2024-10-25 | $1.00 | $1.00 | 2,700 | — | — |
| 2024-10-24 | $1.00 | $1.00 | 13,100 | — | — |
| 2024-10-23 | $1.01 | $1.01 | 16,300 | — | — |
| 2024-10-22 | $1.01 | $1.01 | 400 | — | — |
| 2024-10-21 | $1.01 | $1.01 | 8,900 | — | — |
| 2024-10-18 | $0.96 | $0.96 | 39,200 | — | — |
| 2024-10-17 | $1.03 | $1.03 | 24,500 | — | — |
| 2024-10-16 | $0.90 | $0.90 | 26,500 | — | — |
| 2024-10-15 | $1.03 | $1.03 | 73,200 | — | — |
| 2024-10-14 | $0.98 | $0.98 | 66,000 | — | — |
| 2024-10-11 | $0.98 | $0.98 | 42,000 | — | — |
| 2024-10-10 | $0.92 | $0.92 | 5,900 | — | — |
| 2024-10-09 | $0.92 | $0.92 | 5,300 | — | — |
| 2024-10-08 | $0.97 | $0.97 | 15,800 | — | — |
| 2024-10-07 | $0.92 | $0.92 | 67,900 | — | — |
| 2024-10-04 | $1.35 | $1.35 | 100,600 | — | — |
| 2024-10-03 | $1.05 | $1.05 | 94,100 | — | — |
| 2024-10-02 | $0.94 | $0.94 | 66,800 | — | — |
| 2024-10-01 | $0.82 | $0.82 | 172,000 | — | — |
| 2024-09-30 | $0.62 | $0.62 | 24,600 | — | — |
| 2024-09-27 | $0.67 | $0.67 | 28,300 | — | — |
| 2024-09-26 | $0.67 | $0.67 | 43,000 | — | — |
| 2024-09-25 | $0.63 | $0.63 | 25,500 | — | — |
| 2024-09-24 | $0.61 | $0.60 | 10,400 | — | — |
| 2024-09-23 | $0.63 | $0.63 | 1,200 | — | — |
| 2024-09-20 | $0.64 | $0.64 | 20,600 | — | — |
| 2024-09-19 | $0.65 | $0.65 | 54,100 | — | — |
| 2024-09-18 | $0.66 | $0.66 | 5,400 | — | — |
| 2024-09-17 | $0.64 | $0.64 | 2,700 | — | — |
| 2024-09-16 | $0.60 | $0.60 | 16,500 | — | — |
| 2024-09-13 | $0.61 | $0.60 | 52,200 | — | — |
| 2024-09-12 | $0.65 | $0.65 | 294,100 | — | — |
| 2024-09-11 | $0.64 | $0.64 | 79,600 | — | — |
| 2024-09-10 | $0.69 | $0.69 | 42,300 | — | — |
| 2024-09-09 | $0.74 | $0.74 | 23,400 | — | — |
| 2024-09-06 | $0.74 | $0.74 | 51,000 | — | — |
| 2024-09-05 | $0.73 | $0.73 | 9,400 | — | — |
| 2024-09-04 | $0.77 | $0.77 | 23,100 | — | — |
| 2024-09-03 | $0.69 | $0.69 | 51,300 | — | — |
| 2024-08-30 | $0.81 | $0.81 | 63,400 | — | — |
| 2024-08-29 | $0.85 | $0.85 | 12,500 | — | — |
| 2024-08-28 | $0.83 | $0.83 | 100,200 | — | — |
| 2024-08-27 | $1.14 | $1.14 | 79,500 | — | — |
| 2024-08-26 | $1.09 | $1.08 | 265,500 | — | — |
| 2024-08-23 | $0.78 | $0.78 | 20,300 | — | — |
| 2024-08-22 | $0.83 | $0.83 | 11,600 | — | — |
| 2024-08-21 | $0.83 | $0.83 | 52,100 | — | — |
| 2024-08-20 | $0.90 | $0.90 | 62,300 | — | — |
| 2024-08-19 | $1.06 | $1.06 | 43,200 | — | — |
| 2024-08-16 | $0.93 | $0.93 | 39,400 | — | — |
| 2024-08-15 | $0.79 | $0.79 | 6,500 | — | — |
| 2024-08-14 | $0.79 | $0.79 | 1,200 | — | — |
| 2024-08-13 | $0.79 | $0.79 | 1,200 | — | — |
| 2024-08-12 | $0.77 | $0.76 | 600 | — | — |
| 2024-08-09 | $0.78 | $0.78 | 2,800 | — | — |
| 2024-08-08 | $0.83 | $0.83 | 9,400 | — | — |
| 2024-08-07 | $0.83 | $0.83 | 6,400 | — | — |
| 2024-08-06 | $0.84 | $0.84 | 13,700 | — | — |
| 2024-08-05 | $0.84 | $0.84 | 13,000 | — | — |
| 2024-08-02 | $0.87 | $0.87 | 29,900 | — | — |
| 2024-08-01 | $0.86 | $0.86 | 1,400 | — | — |
| 2024-07-31 | $0.85 | $0.85 | 44,100 | — | — |
| 2024-07-30 | $0.83 | $0.83 | 77,100 | — | — |
| 2024-07-29 | $0.86 | $0.86 | 17,300 | — | — |
| 2024-07-26 | $0.94 | $0.94 | 3,000 | — | — |
| 2024-07-25 | $0.95 | $0.95 | 2,600 | — | — |
| 2024-07-24 | $0.92 | $0.92 | 31,000 | — | — |
| 2024-07-23 | $0.98 | $0.98 | 24,300 | — | — |
| 2024-07-22 | $1.07 | $1.07 | 61,000 | — | — |
| 2024-07-19 | $1.09 | $1.09 | 433,500 | — | — |
| 2024-07-18 | $0.99 | $0.99 | 479,400 | — | — |
| 2024-07-17 | $0.89 | $0.89 | 5,051,800 | — | — |
| 2024-07-16 | $0.66 | $0.66 | 13,000 | — | — |
| 2024-07-15 | $0.66 | $0.66 | 9,100 | — | — |
| 2024-07-12 | $0.69 | $0.68 | 4,500 | — | — |
| 2024-07-11 | $0.69 | $0.68 | 3,400 | — | — |
| 2024-07-10 | $0.69 | $0.69 | 11,200 | — | — |
| 2024-07-09 | $0.71 | $0.71 | 18,000 | — | — |
| 2024-07-08 | $0.75 | $0.75 | 2,100 | — | — |
| 2024-07-05 | $0.74 | $0.74 | 19,500 | — | — |
| 2024-07-03 | $0.74 | $0.74 | 10,100 | — | — |
| 2024-07-02 | $0.74 | $0.74 | 1,900 | — | — |
| 2024-07-01 | $0.75 | $0.75 | 21,000 | — | — |
| 2024-06-28 | $0.90 | $0.90 | 22,400 | — | — |
| 2024-06-27 | $0.76 | $0.76 | 14,800 | — | — |
| 2024-06-26 | $0.76 | $0.76 | 20,000 | — | — |
| 2024-06-25 | $0.77 | $0.77 | 400 | — | — |
| 2024-06-24 | $0.79 | $0.79 | 5,100 | — | — |
| 2024-06-21 | $0.80 | $0.80 | 27,400 | — | — |
| 2024-06-20 | $0.86 | $0.86 | 14,700 | — | — |
| 2024-06-18 | $0.91 | $0.91 | 5,600 | — | — |
| 2024-06-17 | $0.92 | $0.92 | 4,600 | — | — |
| 2024-06-14 | $0.90 | $0.90 | 7,800 | — | — |
| 2024-06-13 | $0.95 | $0.95 | 4,300 | — | — |
| 2024-06-12 | $0.98 | $0.98 | 7,100 | — | — |
| 2024-06-11 | $1.00 | $1.00 | 300 | — | — |
| 2024-06-10 | $1.00 | $1.00 | 1,600 | — | — |
| 2024-06-07 | $1.00 | $1.00 | 3,000 | — | — |
| 2024-06-06 | $1.00 | $1.00 | 1,900 | — | — |
| 2024-06-05 | $1.01 | $1.01 | 1,700 | — | — |
| 2024-06-04 | $1.01 | $1.01 | 1,800 | — | — |
| 2024-06-03 | $1.01 | $1.01 | 15,600 | — | — |
| 2024-05-31 | $0.99 | $0.99 | 26,000 | — | — |
| 2024-05-30 | $0.95 | $0.95 | 18,700 | — | — |
| 2024-05-29 | $1.01 | $1.01 | 5,700 | — | — |
| 2024-05-28 | $1.02 | $1.02 | 11,500 | — | — |
| 2024-05-24 | $1.02 | $1.02 | 32,700 | — | — |
| 2024-05-23 | $0.97 | $0.97 | 19,300 | — | — |
| 2024-05-22 | $1.00 | $1.00 | 8,200 | — | — |
| 2024-05-21 | $1.01 | $1.01 | 6,200 | — | — |
| 2024-05-20 | $1.03 | $1.03 | 38,500 | — | — |
| 2024-05-17 | $1.05 | $1.05 | 19,700 | — | — |
| 2024-05-16 | $1.01 | $1.01 | 10,500 | — | — |
| 2024-05-15 | $1.01 | $1.01 | 3,100 | — | — |
| 2024-05-14 | $1.04 | $1.04 | 7,300 | — | — |
| 2024-05-13 | $1.04 | $1.04 | 23,500 | — | — |
| 2024-05-10 | $1.05 | $1.05 | 200 | — | — |
| 2024-05-09 | $1.05 | $1.05 | 1,100 | — | — |
| 2024-05-08 | $1.05 | $1.05 | 3,000 | — | — |
| 2024-05-07 | $1.03 | $1.03 | 8,600 | — | — |
| 2024-05-06 | $1.06 | $1.06 | 4,300 | — | — |
| 2024-05-03 | $1.02 | $1.02 | 4,700 | — | — |
| 2024-05-02 | $1.00 | $1.00 | 8,800 | — | — |
| 2024-05-01 | $1.05 | $1.05 | 12,800 | — | — |
| 2024-04-30 | $1.01 | $1.01 | 10,100 | — | — |
| 2024-04-29 | $1.06 | $1.06 | 3,500 | — | — |
| 2024-04-26 | $1.08 | $1.08 | 5,100 | — | — |
| 2024-04-25 | $1.08 | $1.08 | 3,300 | — | — |
| 2024-04-24 | $1.10 | $1.10 | 12,400 | — | — |
| 2024-04-23 | $1.10 | $1.10 | 5,900 | — | — |
| 2024-04-22 | $1.05 | $1.05 | 34,300 | — | — |
| 2024-04-19 | $1.06 | $1.06 | 25,500 | — | — |
| 2024-04-18 | $1.10 | $1.10 | 21,200 | — | — |
| 2024-04-17 | $1.01 | $1.01 | 15,000 | — | — |
| 2024-04-16 | $1.08 | $1.08 | 10,000 | — | — |
| 2024-04-15 | $1.10 | $1.10 | 8,400 | — | — |
| 2024-04-12 | $1.10 | $1.10 | 101,100 | — | — |
| 2024-04-11 | $1.05 | $1.05 | 24,800 | — | — |
| 2024-04-10 | $1.04 | $1.04 | 14,100 | — | — |
| 2024-04-09 | $1.04 | $1.04 | 15,500 | — | — |
| 2024-04-08 | $1.04 | $1.04 | 14,500 | — | — |
| 2024-04-05 | $1.01 | $1.01 | 9,800 | — | — |
| 2024-04-04 | $1.04 | $1.04 | 8,300 | — | — |
| 2024-04-03 | $1.02 | $1.02 | 5,000 | — | — |
| 2024-04-02 | $1.03 | $1.03 | 2,600 | — | — |
| 2024-04-01 | $1.06 | $1.06 | 4,000 | — | — |
| 2024-03-28 | $1.06 | $1.06 | 6,300 | — | — |
| 2024-03-27 | $1.07 | $1.07 | 2,500 | — | — |
| 2024-03-26 | $1.06 | $1.06 | 27,100 | — | — |
| 2024-03-25 | $1.05 | $1.05 | 4,700 | — | — |
| 2024-03-22 | $1.09 | $1.09 | 7,500 | — | — |
| 2024-03-21 | $1.07 | $1.07 | 2,800 | — | — |
| 2024-03-20 | $1.12 | $1.12 | 6,100 | — | — |
| 2024-03-19 | $1.06 | $1.06 | 2,600 | — | — |
| 2024-03-18 | $1.10 | $1.10 | 32,200 | — | — |
| 2024-03-15 | $1.03 | $1.03 | 9,800 | — | — |
| 2024-03-14 | $1.06 | $1.06 | 3,400 | — | — |
| 2024-03-13 | $1.08 | $1.08 | 16,500 | — | — |
| 2024-03-12 | $1.06 | $1.06 | 10,700 | — | — |
| 2024-03-11 | $1.01 | $1.01 | 25,700 | — | — |
| 2024-03-08 | $1.06 | $1.06 | 6,300 | — | — |
| 2024-03-07 | $1.12 | $1.12 | 14,400 | — | — |
| 2024-03-06 | $1.14 | $1.14 | 11,300 | — | — |
| 2024-03-05 | $1.15 | $1.15 | 16,200 | — | — |
| 2024-03-04 | $1.06 | $1.06 | 14,000 | — | — |
| 2024-03-01 | $1.08 | $1.08 | 8,800 | — | — |
| 2024-02-29 | $1.13 | $1.13 | 3,300 | — | — |
| 2024-02-28 | $1.13 | $1.13 | 5,100 | — | — |
| 2024-02-27 | $1.06 | $1.06 | 11,200 | — | — |
| 2024-02-26 | $1.17 | $1.17 | 4,800 | — | — |
| 2024-02-23 | $1.18 | $1.17 | 62,100 | — | — |
| 2024-02-22 | $1.27 | $1.27 | 14,200 | — | — |
| 2024-02-21 | $1.26 | $1.26 | 43,500 | — | — |
| 2024-02-20 | $1.30 | $1.30 | 22,900 | — | — |
| 2024-02-16 | $1.33 | $1.33 | 35,100 | — | — |
| 2024-02-15 | $1.42 | $1.42 | 63,000 | — | — |
| 2024-02-14 | $1.38 | $1.38 | 50,600 | — | — |
| 2024-02-13 | $1.50 | $1.50 | 777,000 | — | — |
| 2024-02-12 | $1.36 | $1.35 | 17,000 | — | — |
| 2024-02-09 | $1.37 | $1.37 | 4,600 | — | — |
| 2024-02-08 | $1.37 | $1.37 | 11,700 | — | — |
| 2024-02-07 | $1.36 | $1.36 | 8,200 | — | — |
| 2024-02-06 | $1.37 | $1.37 | 8,700 | — | — |
| 2024-02-05 | $1.50 | $1.50 | 47,200 | — | — |
| 2024-02-02 | $1.44 | $1.44 | 8,900 | — | — |
| 2024-02-01 | $1.34 | $1.34 | 7,800 | — | — |
| 2024-01-31 | $1.39 | $1.39 | 12,600 | — | — |
| 2024-01-30 | $1.36 | $1.36 | 18,400 | — | — |
| 2024-01-29 | $1.29 | $1.29 | 36,300 | — | — |
| 2024-01-26 | $1.36 | $1.36 | 14,300 | — | — |
| 2024-01-25 | $1.39 | $1.39 | 77,200 | — | — |
| 2024-01-24 | $1.41 | $1.41 | 41,600 | — | — |
| 2024-01-23 | $1.53 | $1.53 | 25,600 | — | — |
| 2024-01-22 | $1.49 | $1.49 | 29,100 | — | — |
| 2024-01-19 | $1.55 | $1.55 | 46,800 | — | — |
| 2024-01-18 | $1.54 | $1.54 | 112,500 | — | — |
| 2024-01-17 | $1.52 | $1.52 | 212,200 | — | — |
| 2024-01-16 | $1.51 | $1.51 | 4,408,200 | — | — |
| 2024-01-12 | $1.35 | $1.35 | 2,600 | — | — |
| 2024-01-11 | $1.33 | $1.33 | 14,200 | — | — |
| 2024-01-10 | $1.32 | $1.32 | 19,200 | — | — |
| 2024-01-09 | $1.31 | $1.31 | 8,700 | — | — |
| 2024-01-08 | $1.35 | $1.35 | 2,700 | — | — |
| 2024-01-05 | $1.32 | $1.32 | 8,800 | — | — |
| 2024-01-04 | $1.38 | $1.38 | 700 | — | — |
| 2024-01-03 | $1.43 | $1.43 | 3,300 | — | — |
| 2024-01-02 | $1.43 | $1.43 | 1,800 | — | — |