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
- 2021-10-29 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 | $1.09 | $1.09 | 308,800 | — | — |
| 2024-12-30 | $1.11 | $1.11 | 417,200 | — | — |
| 2024-12-27 | $1.11 | $1.11 | 218,900 | — | — |
| 2024-12-26 | $1.07 | $1.07 | 262,800 | — | — |
| 2024-12-24 | $1.01 | $1.01 | 83,600 | — | — |
| 2024-12-23 | $1.01 | $1.01 | 278,300 | — | — |
| 2024-12-20 | $0.98 | $0.98 | 154,700 | — | — |
| 2024-12-19 | $1.02 | $1.02 | 261,700 | — | — |
| 2024-12-18 | $0.97 | $0.97 | 197,300 | — | — |
| 2024-12-17 | $0.99 | $0.99 | 424,500 | — | — |
| 2024-12-16 | $1.04 | $1.04 | 541,900 | — | — |
| 2024-12-13 | $1.06 | $1.06 | 531,000 | — | — |
| 2024-12-12 | $1.06 | $1.06 | 925,200 | — | — |
| 2024-12-11 | $1.19 | $1.19 | 4,884,700 | — | — |
| 2024-12-10 | $1.19 | $1.19 | 1,646,000 | — | — |
| 2024-12-09 | $1.15 | $1.15 | 738,600 | — | — |
| 2024-12-06 | $1.00 | $1.00 | 328,500 | — | — |
| 2024-12-05 | $1.01 | $1.01 | 843,100 | — | — |
| 2024-12-04 | $1.04 | $1.04 | 649,700 | — | — |
| 2024-12-03 | $0.94 | $0.94 | 299,700 | — | — |
| 2024-12-02 | $1.00 | $1.00 | 596,800 | — | — |
| 2024-11-29 | $0.90 | $0.90 | 451,400 | — | — |
| 2024-11-27 | $0.99 | $0.99 | 637,400 | — | — |
| 2024-11-26 | $1.02 | $1.02 | 1,143,900 | — | — |
| 2024-11-25 | $0.92 | $0.92 | 4,327,000 | — | — |
| 2024-11-22 | $0.87 | $0.87 | 9,504,300 | — | — |
| 2024-11-21 | $0.76 | $0.76 | 72,600 | — | — |
| 2024-11-20 | $0.78 | $0.78 | 282,800 | — | — |
| 2024-11-19 | $0.77 | $0.77 | 295,400 | — | — |
| 2024-11-18 | $0.67 | $0.67 | 277,800 | — | — |
| 2024-11-15 | $0.73 | $0.73 | 257,800 | — | — |
| 2024-11-14 | $0.71 | $0.71 | 863,900 | — | — |
| 2024-11-13 | $0.83 | $0.83 | 468,900 | — | — |
| 2024-11-12 | $0.94 | $0.94 | 621,800 | — | — |
| 2024-11-11 | $0.82 | $0.82 | 317,200 | — | — |
| 2024-11-08 | $0.86 | $0.86 | 728,800 | — | — |
| 2024-11-07 | $0.88 | $0.88 | 392,300 | — | — |
| 2024-11-06 | $0.88 | $0.88 | 867,700 | — | — |
| 2024-11-05 | $0.98 | $0.98 | 946,100 | — | — |
| 2024-11-04 | $1.00 | $1.00 | 1,059,100 | — | — |
| 2024-11-01 | $1.09 | $1.09 | 3,387,100 | — | — |
| 2024-10-31 | $1.23 | $1.23 | 132,836,400 | — | — |
| 2024-10-30 | $0.93 | $0.93 | 2,516,000 | — | — |
| 2024-10-29 | $0.88 | $0.88 | 60,400 | — | — |
| 2024-10-28 | $0.89 | $0.89 | 96,200 | — | — |
| 2024-10-25 | $0.91 | $0.91 | 43,500 | — | — |
| 2024-10-24 | $0.97 | $0.97 | 170,300 | — | — |
| 2024-10-23 | $0.97 | $0.97 | 188,700 | — | — |
| 2024-10-22 | $0.95 | $0.95 | 229,100 | — | — |
| 2024-10-21 | $0.94 | $0.94 | 425,900 | — | — |
| 2024-10-18 | $0.84 | $0.84 | 137,100 | — | — |
| 2024-10-17 | $0.75 | $0.75 | 82,400 | — | — |
| 2024-10-16 | $0.76 | $0.76 | 158,500 | — | — |
| 2024-10-15 | $0.77 | $0.77 | 85,900 | — | — |
| 2024-10-14 | $0.82 | $0.82 | 231,400 | — | — |
| 2024-10-11 | $0.80 | $0.80 | 115,300 | — | — |
| 2024-10-10 | $0.71 | $0.71 | 477,500 | — | — |
| 2024-10-09 | $0.83 | $0.83 | 267,900 | — | — |
| 2024-10-08 | $0.91 | $0.91 | 481,900 | — | — |
| 2024-10-07 | $0.87 | $0.87 | 2,594,100 | — | — |
| 2024-10-04 | $0.96 | $0.96 | 1,876,100 | — | — |
| 2024-10-03 | $1.16 | $1.16 | 611,700 | — | — |
| 2024-10-02 | $1.07 | $1.07 | 397,500 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 491,100 | — | — |
| 2024-09-30 | $1.33 | $1.33 | 317,200 | — | — |
| 2024-09-27 | $1.28 | $1.28 | 270,300 | — | — |
| 2024-09-26 | $1.26 | $1.26 | 490,000 | — | — |
| 2024-09-25 | $1.24 | $1.24 | 322,600 | — | — |
| 2024-09-24 | $1.26 | $1.26 | 497,200 | — | — |
| 2024-09-23 | $1.29 | $1.29 | 842,800 | — | — |
| 2024-09-20 | $1.28 | $1.28 | 530,200 | — | — |
| 2024-09-19 | $1.28 | $1.28 | 453,000 | — | — |
| 2024-09-18 | $1.29 | $1.29 | 866,200 | — | — |
| 2024-09-17 | $1.26 | $1.26 | 157,400 | — | — |
| 2024-09-16 | $1.25 | $1.25 | 292,200 | — | — |
| 2024-09-13 | $1.29 | $1.29 | 253,900 | — | — |
| 2024-09-12 | $1.23 | $1.23 | 765,500 | — | — |
| 2024-09-11 | $1.32 | $1.32 | 827,200 | — | — |
| 2024-09-10 | $1.14 | $1.14 | 103,800 | — | — |
| 2024-09-09 | $1.12 | $1.12 | 197,400 | — | — |
| 2024-09-06 | $1.11 | $1.11 | 828,900 | — | — |
| 2024-09-05 | $1.12 | $1.12 | 137,100 | — | — |
| 2024-09-04 | $1.14 | $1.14 | 95,400 | — | — |
| 2024-09-03 | $1.18 | $1.18 | 1,502,300 | — | — |
| 2024-08-30 | $1.09 | $1.09 | 59,800 | — | — |
| 2024-08-29 | $1.11 | $1.11 | 389,600 | — | — |
| 2024-08-28 | $1.02 | $1.02 | 124,200 | — | — |
| 2024-08-27 | $1.10 | $1.10 | 100,300 | — | — |
| 2024-08-26 | $1.08 | $1.08 | 308,000 | — | — |
| 2024-08-23 | $1.18 | $1.18 | 263,000 | — | — |
| 2024-08-22 | $1.25 | $1.25 | 215,300 | — | — |
| 2024-08-21 | $1.21 | $1.21 | 137,500 | — | — |
| 2024-08-20 | $1.27 | $1.27 | 174,800 | — | — |
| 2024-08-19 | $1.40 | $1.40 | 580,400 | — | — |
| 2024-08-16 | $1.36 | $1.36 | 333,900 | — | — |
| 2024-08-15 | $1.16 | $1.16 | 207,100 | — | — |
| 2024-08-14 | $1.14 | $1.14 | 240,400 | — | — |
| 2024-08-13 | $1.23 | $1.23 | 103,200 | — | — |
| 2024-08-12 | $1.20 | $1.20 | 592,700 | — | — |
| 2024-08-09 | $1.31 | $1.31 | 501,100 | — | — |
| 2024-08-08 | $1.25 | $1.25 | 116,100 | — | — |
| 2024-08-07 | $1.17 | $1.17 | 49,100 | — | — |
| 2024-08-06 | $1.07 | $1.07 | 21,600 | — | — |
| 2024-08-05 | $1.03 | $1.03 | 101,200 | — | — |
| 2024-08-02 | $1.10 | $1.10 | 102,800 | — | — |
| 2024-08-01 | $1.13 | $1.13 | 79,600 | — | — |
| 2024-07-31 | $1.20 | $1.20 | 43,800 | — | — |
| 2024-07-30 | $1.14 | $1.14 | 117,500 | — | — |
| 2024-07-29 | $1.23 | $1.23 | 77,000 | — | — |
| 2024-07-26 | $1.24 | $1.24 | 80,500 | — | — |
| 2024-07-25 | $1.10 | $1.10 | 47,300 | — | — |
| 2024-07-24 | $1.04 | $1.04 | 37,200 | — | — |
| 2024-07-23 | $1.02 | $1.02 | 74,800 | — | — |
| 2024-07-22 | $1.01 | $1.01 | 10,300 | — | — |
| 2024-07-19 | $1.01 | $1.01 | 29,700 | — | — |
| 2024-07-18 | $1.03 | $1.03 | 116,200 | — | — |
| 2024-07-17 | $1.15 | $1.15 | 142,800 | — | — |
| 2024-07-16 | $1.20 | $1.20 | 245,800 | — | — |
| 2024-07-15 | $1.07 | $1.07 | 24,900 | — | — |
| 2024-07-12 | $1.06 | $1.06 | 50,400 | — | — |
| 2024-07-11 | $1.10 | $1.10 | 74,100 | — | — |
| 2024-07-10 | $0.98 | $0.98 | 24,300 | — | — |
| 2024-07-09 | $0.89 | $0.89 | 33,100 | — | — |
| 2024-07-08 | $0.86 | $0.86 | 9,700 | — | — |
| 2024-07-05 | $0.83 | $0.83 | 13,400 | — | — |
| 2024-07-03 | $0.83 | $0.83 | 35,300 | — | — |
| 2024-07-02 | $0.84 | $0.84 | 28,500 | — | — |
| 2024-07-01 | $0.89 | $0.89 | 20,300 | — | — |
| 2024-06-28 | $0.90 | $0.90 | 14,600 | — | — |
| 2024-06-27 | $0.90 | $0.90 | 36,400 | — | — |
| 2024-06-26 | $0.91 | $0.91 | 29,900 | — | — |
| 2024-06-25 | $0.95 | $0.95 | 28,200 | — | — |
| 2024-06-24 | $0.90 | $0.90 | 46,800 | — | — |
| 2024-06-21 | $0.95 | $0.95 | 43,300 | — | — |
| 2024-06-20 | $1.03 | $1.03 | 10,800 | — | — |
| 2024-06-18 | $1.00 | $1.00 | 13,200 | — | — |
| 2024-06-17 | $1.03 | $1.03 | 15,400 | — | — |
| 2024-06-14 | $1.09 | $1.09 | 32,700 | — | — |
| 2024-06-13 | $0.99 | $0.99 | 35,500 | — | — |
| 2024-06-12 | $1.03 | $1.03 | 16,000 | — | — |
| 2024-06-11 | $0.94 | $0.94 | 23,200 | — | — |
| 2024-06-10 | $0.94 | $0.94 | 41,600 | — | — |
| 2024-06-07 | $0.99 | $0.99 | 21,700 | — | — |
| 2024-06-06 | $1.02 | $1.02 | 36,800 | — | — |
| 2024-06-05 | $1.01 | $1.01 | 23,400 | — | — |
| 2024-06-04 | $1.04 | $1.04 | 21,700 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 6,300 | — | — |
| 2024-05-31 | $1.03 | $1.03 | 28,700 | — | — |
| 2024-05-30 | $1.01 | $1.01 | 15,300 | — | — |
| 2024-05-29 | $1.09 | $1.09 | 6,600 | — | — |
| 2024-05-28 | $1.05 | $1.05 | 33,800 | — | — |
| 2024-05-24 | $1.05 | $1.05 | 27,200 | — | — |
| 2024-05-23 | $1.06 | $1.06 | 81,000 | — | — |
| 2024-05-22 | $1.14 | $1.14 | 62,900 | — | — |
| 2024-05-21 | $1.12 | $1.12 | 46,700 | — | — |
| 2024-05-20 | $1.10 | $1.10 | 95,500 | — | — |
| 2024-05-17 | $1.07 | $1.07 | 46,500 | — | — |
| 2024-05-16 | $1.09 | $1.09 | 145,700 | — | — |
| 2024-05-15 | $1.21 | $1.21 | 98,200 | — | — |
| 2024-05-14 | $1.29 | $1.29 | 76,600 | — | — |
| 2024-05-13 | $1.17 | $1.17 | 177,400 | — | — |
| 2024-05-10 | $1.26 | $1.26 | 289,400 | — | — |
| 2024-05-09 | $1.58 | $1.58 | 39,400 | — | — |
| 2024-05-08 | $1.54 | $1.54 | 35,800 | — | — |
| 2024-05-07 | $1.60 | $1.60 | 119,300 | — | — |
| 2024-05-06 | $1.72 | $1.72 | 59,400 | — | — |
| 2024-05-03 | $1.72 | $1.72 | 38,800 | — | — |
| 2024-05-02 | $1.79 | $1.79 | 56,800 | — | — |
| 2024-05-01 | $1.96 | $1.96 | 70,500 | — | — |
| 2024-04-30 | $1.84 | $1.84 | 36,500 | — | — |
| 2024-04-29 | $1.73 | $1.73 | 75,700 | — | — |
| 2024-04-26 | $1.59 | $1.59 | 50,500 | — | — |
| 2024-04-25 | $1.69 | $1.69 | 26,000 | — | — |
| 2024-04-24 | $1.66 | $1.66 | 63,000 | — | — |
| 2024-04-23 | $1.50 | $1.50 | 53,900 | — | — |
| 2024-04-22 | $1.45 | $1.45 | 93,900 | — | — |
| 2024-04-19 | $1.69 | $1.69 | 66,200 | — | — |
| 2024-04-18 | $1.67 | $1.67 | 40,800 | — | — |
| 2024-04-17 | $1.71 | $1.71 | 77,400 | — | — |
| 2024-04-16 | $1.82 | $1.82 | 48,400 | — | — |
| 2024-04-15 | $1.64 | $1.64 | 97,300 | — | — |
| 2024-04-12 | $2.09 | $2.09 | 78,700 | — | — |
| 2024-04-11 | $2.00 | $2.00 | 192,000 | — | — |
| 2024-04-10 | $2.38 | $2.38 | 102,500 | — | — |
| 2024-04-09 | $2.31 | $2.31 | 196,700 | — | — |
| 2024-04-08 | $1.98 | $1.98 | 180,700 | — | — |
| 2024-04-05 | $1.81 | $1.81 | 36,600 | — | — |
| 2024-04-04 | $1.70 | $1.70 | 81,800 | — | — |
| 2024-04-03 | $1.80 | $1.80 | 194,700 | — | — |
| 2024-04-02 | $1.74 | $1.74 | 251,800 | — | — |
| 2024-04-01 | $1.92 | $1.92 | 609,700 | — | — |
| 2024-03-28 | $1.54 | $1.54 | 250,100 | — | — |
| 2024-03-27 | $1.15 | $1.15 | 58,100 | — | — |
| 2024-03-26 | $1.12 | $1.12 | 48,200 | — | — |
| 2024-03-25 | $1.18 | $1.18 | 52,400 | — | — |
| 2024-03-22 | $1.20 | $1.20 | 31,600 | — | — |
| 2024-03-21 | $1.25 | $1.25 | 30,700 | — | — |
| 2024-03-20 | $1.27 | $1.27 | 54,900 | — | — |
| 2024-03-19 | $1.18 | $1.18 | 161,700 | — | — |
| 2024-03-18 | $1.26 | $1.26 | 184,800 | — | — |
| 2024-03-15 | $1.55 | $1.55 | 252,100 | — | — |
| 2024-03-14 | $1.75 | $1.75 | 378,300 | — | — |
| 2024-03-13 | $1.63 | $1.63 | 238,600 | — | — |
| 2024-03-12 | $1.31 | $1.31 | 234,200 | — | — |
| 2024-03-11 | $1.21 | $1.21 | 147,400 | — | — |
| 2024-03-08 | $1.22 | $1.22 | 261,200 | — | — |
| 2024-03-07 | $1.19 | $1.19 | 425,600 | — | — |
| 2024-03-06 | $0.94 | $0.94 | 244,400 | — | — |
| 2024-03-05 | $0.88 | $0.88 | 69,800 | — | — |
| 2024-03-04 | $0.90 | $0.90 | 117,600 | — | — |
| 2024-03-01 | $0.89 | $0.89 | 78,800 | — | — |
| 2024-02-29 | $0.84 | $0.84 | 143,800 | — | — |
| 2024-02-28 | $0.81 | $0.81 | 140,500 | — | — |
| 2024-02-27 | $0.87 | $0.87 | 156,900 | — | — |
| 2024-02-26 | $0.89 | $0.89 | 127,500 | — | — |
| 2024-02-23 | $0.92 | $0.92 | 247,100 | — | — |
| 2024-02-22 | $1.00 | $1.00 | 391,600 | — | — |
| 2024-02-21 | $0.98 | $0.98 | 1,189,700 | — | — |
| 2024-02-20 | $1.15 | $1.15 | 28,488,100 | — | — |
| 2024-02-16 | $0.75 | $0.75 | 198,400 | — | — |
| 2024-02-15 | $0.69 | $0.69 | 159,700 | — | — |
| 2024-02-14 | $0.68 | $0.68 | 128,800 | — | — |
| 2024-02-13 | $0.70 | $0.70 | 205,100 | — | — |
| 2024-02-12 | $0.71 | $0.71 | 265,600 | — | — |
| 2024-02-09 | $0.73 | $0.73 | 222,300 | — | — |
| 2024-02-08 | $0.73 | $0.73 | 307,100 | — | — |
| 2024-02-07 | $0.72 | $0.72 | 553,300 | — | — |
| 2024-02-06 | $0.89 | $0.89 | 379,700 | — | — |
| 2024-02-05 | $0.94 | $0.94 | 831,900 | — | — |
| 2024-02-02 | $0.92 | $0.92 | 9,197,100 | — | — |
| 2024-02-01 | $1.34 | $1.34 | 37,700 | — | — |
| 2024-01-31 | $1.33 | $1.33 | 38,300 | — | — |
| 2024-01-30 | $1.36 | $1.36 | 16,600 | — | — |
| 2024-01-29 | $1.38 | $1.38 | 29,500 | — | — |
| 2024-01-26 | $1.51 | $1.51 | 14,700 | — | — |
| 2024-01-25 | $1.48 | $1.48 | 11,700 | — | — |
| 2024-01-24 | $1.56 | $1.56 | 28,700 | — | — |
| 2024-01-23 | $1.66 | $1.66 | 28,000 | — | — |
| 2024-01-22 | $1.64 | $1.64 | 48,700 | — | — |
| 2024-01-19 | $1.64 | $1.64 | 57,500 | — | — |
| 2024-01-18 | $1.81 | $1.81 | 10,900 | — | — |
| 2024-01-17 | $1.91 | $1.91 | 49,200 | — | — |
| 2024-01-16 | $2.03 | $2.03 | 71,800 | — | — |
| 2024-01-12 | $2.21 | $2.21 | 73,400 | — | — |
| 2024-01-11 | $2.29 | $2.29 | 108,400 | — | — |
| 2024-01-10 | $2.35 | $2.35 | 125,800 | — | — |
| 2024-01-09 | $2.45 | $2.45 | 67,000 | — | — |
| 2024-01-08 | $2.70 | $2.70 | 35,800 | — | — |
| 2024-01-05 | $2.82 | $2.82 | 64,900 | — | — |
| 2024-01-04 | $3.05 | $3.05 | 967,100 | — | — |
| 2024-01-03 | $2.70 | $2.70 | 20,900 | — | — |
| 2024-01-02 | $2.80 | $2.80 | 34,000 | — | — |