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
- 2008-03-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $1.16 | $1.16 | 495,900 |
| 2024-12-30 | $1.17 | $1.17 | 622,200 |
| 2024-12-27 | $1.14 | $1.14 | 492,600 |
| 2024-12-26 | $1.35 | $1.35 | 1,639,900 |
| 2024-12-24 | $1.04 | $1.04 | 713,300 |
| 2024-12-23 | $1.11 | $1.11 | 1,555,300 |
| 2024-12-20 | $1.26 | $1.26 | 3,792,800 |
| 2024-12-19 | $1.49 | $1.49 | 113,705,700 |
| 2024-12-18 | $0.67 | $0.67 | 84,800 |
| 2024-12-17 | $0.69 | $0.69 | 65,600 |
| 2024-12-16 | $0.67 | $0.67 | 35,500 |
| 2024-12-13 | $0.66 | $0.66 | 45,000 |
| 2024-12-12 | $0.70 | $0.70 | 116,400 |
| 2024-12-11 | $0.72 | $0.72 | 705,500 |
| 2024-12-10 | $0.74 | $0.74 | 241,900 |
| 2024-12-09 | $0.64 | $0.64 | 115,800 |
| 2024-12-06 | $0.62 | $0.62 | 59,000 |
| 2024-12-05 | $0.61 | $0.61 | 217,700 |
| 2024-12-04 | $0.68 | $0.68 | 89,800 |
| 2024-12-03 | $0.71 | $0.71 | 56,000 |
| 2024-12-02 | $0.74 | $0.74 | 56,300 |
| 2024-11-29 | $0.77 | $0.77 | 21,600 |
| 2024-11-27 | $0.77 | $0.77 | 61,600 |
| 2024-11-26 | $0.80 | $0.80 | 18,600 |
| 2024-11-25 | $0.80 | $0.80 | 73,100 |
| 2024-11-22 | $0.82 | $0.82 | 34,200 |
| 2024-11-21 | $0.80 | $0.80 | 46,800 |
| 2024-11-20 | $0.79 | $0.79 | 15,300 |
| 2024-11-19 | $0.80 | $0.80 | 45,200 |
| 2024-11-18 | $0.75 | $0.75 | 160,400 |
| 2024-11-15 | $0.81 | $0.81 | 114,300 |
| 2024-11-14 | $0.90 | $0.90 | 122,600 |
| 2024-11-13 | $0.88 | $0.88 | 23,100 |
| 2024-11-12 | $0.87 | $0.87 | 30,100 |
| 2024-11-11 | $0.90 | $0.90 | 43,900 |
| 2024-11-08 | $0.89 | $0.89 | 43,400 |
| 2024-11-07 | $0.91 | $0.91 | 74,500 |
| 2024-11-06 | $0.87 | $0.87 | 181,500 |
| 2024-11-05 | $0.98 | $0.98 | 44,300 |
| 2024-11-04 | $0.97 | $0.97 | 48,500 |
| 2024-11-01 | $0.98 | $0.98 | 166,300 |
| 2024-10-31 | $0.91 | $0.91 | 147,200 |
| 2024-10-30 | $0.98 | $0.98 | 365,000 |
| 2024-10-29 | $1.06 | $1.06 | 302,900 |
| 2024-10-28 | $1.08 | $1.08 | 171,400 |
| 2024-10-25 | $1.10 | $1.10 | 175,400 |
| 2024-10-24 | $1.07 | $1.07 | 162,500 |
| 2024-10-23 | $1.07 | $1.07 | 108,900 |
| 2024-10-22 | $1.12 | $1.12 | 171,100 |
| 2024-10-21 | $1.07 | $1.07 | 230,000 |
| 2024-10-18 | $1.09 | $1.09 | 59,800 |
| 2024-10-17 | $1.07 | $1.07 | 120,700 |
| 2024-10-16 | $1.16 | $1.16 | 167,400 |
| 2024-10-15 | $1.15 | $1.15 | 185,900 |
| 2024-10-14 | $1.13 | $1.13 | 243,400 |
| 2024-10-11 | $1.13 | $1.13 | 243,300 |
| 2024-10-10 | $1.14 | $1.14 | 762,600 |
| 2024-10-09 | $1.10 | $1.10 | 2,082,500 |
| 2024-10-08 | $1.19 | $1.19 | 65,672,200 |
| 2024-10-07 | $0.85 | $0.85 | 45,500 |
| 2024-10-04 | $0.87 | $0.87 | 14,000 |
| 2024-10-03 | $0.90 | $0.90 | 38,500 |
| 2024-10-02 | $0.88 | $0.88 | 31,400 |
| 2024-10-01 | $0.88 | $0.88 | 27,100 |
| 2024-09-30 | $0.91 | $0.91 | 33,100 |
| 2024-09-27 | $0.93 | $0.93 | 47,900 |
| 2024-09-26 | $0.93 | $0.93 | 54,200 |
| 2024-09-25 | $0.92 | $0.92 | 108,400 |
| 2024-09-24 | $0.93 | $0.93 | 488,100 |
| 2024-09-23 | $0.87 | $0.87 | 48,600 |
| 2024-09-20 | $0.89 | $0.89 | 100,400 |
| 2024-09-19 | $0.96 | $0.96 | 109,300 |
| 2024-09-18 | $1.00 | $1.00 | 51,000 |
| 2024-09-17 | $1.05 | $1.05 | 51,100 |
| 2024-09-16 | $1.00 | $1.00 | 106,100 |
| 2024-09-13 | $1.02 | $1.02 | 85,300 |
| 2024-09-12 | $0.98 | $0.98 | 50,800 |
| 2024-09-11 | $0.97 | $0.97 | 59,100 |
| 2024-09-10 | $0.91 | $0.91 | 39,500 |
| 2024-09-09 | $0.99 | $0.99 | 82,100 |
| 2024-09-06 | $0.98 | $0.98 | 51,400 |
| 2024-09-05 | $0.97 | $0.97 | 54,500 |
| 2024-09-04 | $0.93 | $0.93 | 70,400 |
| 2024-09-03 | $0.99 | $0.99 | 46,000 |
| 2024-08-30 | $0.99 | $0.99 | 84,700 |
| 2024-08-29 | $0.97 | $0.97 | 161,500 |
| 2024-08-28 | $0.97 | $0.97 | 429,600 |
| 2024-08-27 | $1.13 | $1.13 | 195,800 |
| 2024-08-26 | $1.18 | $1.18 | 182,500 |
| 2024-08-23 | $1.20 | $1.20 | 604,500 |
| 2024-08-22 | $1.27 | $1.27 | 822,600 |
| 2024-08-21 | $1.50 | $1.50 | 15,036,500 |
| 2024-08-20 | $1.48 | $1.48 | 16,300 |
| 2024-08-19 | $1.50 | $1.50 | 22,600 |
| 2024-08-16 | $1.48 | $1.48 | 21,900 |
| 2024-08-15 | $1.49 | $1.49 | 56,300 |
| 2024-08-14 | $1.51 | $1.51 | 58,800 |
| 2024-08-13 | $1.36 | $1.36 | 24,100 |
| 2024-08-12 | $1.31 | $1.31 | 28,200 |
| 2024-08-09 | $1.42 | $1.42 | 37,300 |
| 2024-08-08 | $1.44 | $1.44 | 7,500 |
| 2024-08-07 | $1.45 | $1.45 | 54,600 |
| 2024-08-06 | $1.43 | $1.43 | 13,300 |
| 2024-08-05 | $1.43 | $1.43 | 34,300 |
| 2024-08-02 | $1.57 | $1.57 | 39,000 |
| 2024-08-01 | $1.52 | $1.52 | 58,700 |
| 2024-07-31 | $1.58 | $1.58 | 46,800 |
| 2024-07-30 | $1.55 | $1.55 | 74,500 |
| 2024-07-29 | $1.72 | $1.72 | 27,000 |
| 2024-07-26 | $1.77 | $1.77 | 13,200 |
| 2024-07-25 | $1.77 | $1.77 | 60,600 |
| 2024-07-24 | $1.72 | $1.72 | 17,500 |
| 2024-07-23 | $1.75 | $1.75 | 18,600 |
| 2024-07-22 | $1.75 | $1.75 | 42,000 |
| 2024-07-19 | $1.81 | $1.81 | 35,100 |
| 2024-07-18 | $1.83 | $1.83 | 135,900 |
| 2024-07-17 | $1.93 | $1.93 | 61,700 |
| 2024-07-16 | $1.92 | $1.92 | 95,500 |
| 2024-07-15 | $1.92 | $1.92 | 29,800 |
| 2024-07-12 | $1.96 | $1.96 | 143,600 |
| 2024-07-11 | $1.87 | $1.87 | 80,400 |
| 2024-07-10 | $1.83 | $1.83 | 195,400 |
| 2024-07-09 | $1.64 | $1.64 | 141,300 |
| 2024-07-08 | $1.79 | $1.79 | 564,500 |
| 2024-07-05 | $1.71 | $1.71 | 37,500 |
| 2024-07-03 | $1.78 | $1.78 | 98,000 |
| 2024-07-02 | $1.86 | $1.86 | 59,500 |
| 2024-07-01 | $1.94 | $1.94 | 163,700 |
| 2024-06-28 | $2.00 | $2.00 | 41,900 |
| 2024-06-27 | $1.95 | $1.95 | 59,100 |
| 2024-06-26 | $1.96 | $1.96 | 88,900 |
| 2024-06-25 | $2.10 | $2.10 | 69,900 |
| 2024-06-24 | $2.13 | $2.13 | 70,200 |
| 2024-06-21 | $2.11 | $2.11 | 119,100 |
| 2024-06-20 | $2.30 | $2.30 | 128,800 |
| 2024-06-18 | $2.27 | $2.27 | 91,900 |
| 2024-06-17 | $2.39 | $2.39 | 967,200 |
| 2024-06-14 | $2.16 | $2.16 | 5,048,200 |
| 2024-06-13 | $2.00 | $2.00 | 80,500 |
| 2024-06-12 | $2.13 | $2.13 | 89,600 |
| 2024-06-11 | $2.23 | $2.23 | 121,800 |
| 2024-06-10 | $2.31 | $2.31 | 83,700 |
| 2024-06-07 | $2.48 | $2.48 | 149,400 |
| 2024-06-06 | $2.78 | $2.78 | 259,600 |
| 2024-06-05 | $3.18 | $3.18 | 525,500 |
| 2024-06-04 | $3.17 | $3.17 | 1,726,600 |
| 2024-06-03 | $3.23 | $3.23 | 56,969,700 |
| 2024-05-31 | $2.06 | $2.06 | 123,500 |
| 2024-05-30 | $1.93 | $1.93 | 38,800 |
| 2024-05-29 | $1.86 | $1.86 | 85,400 |
| 2024-05-28 | $1.91 | $1.91 | 66,700 |
| 2024-05-24 | $2.03 | $2.03 | 76,800 |
| 2024-05-23 | $2.01 | $2.01 | 16,000 |
| 2024-05-22 | $2.12 | $2.12 | 94,900 |
| 2024-05-21 | $2.00 | $2.00 | 84,600 |
| 2024-05-20 | $2.17 | $2.17 | 24,700 |
| 2024-05-17 | $2.14 | $2.14 | 62,800 |
| 2024-05-16 | $2.34 | $2.34 | 31,600 |
| 2024-05-15 | $2.24 | $2.24 | 136,200 |
| 2024-05-14 | $2.58 | $2.58 | 67,600 |
| 2024-05-13 | $2.56 | $2.56 | 89,100 |
| 2024-05-10 | $2.72 | $2.72 | 32,400 |
| 2024-05-09 | $2.81 | $2.81 | 46,100 |
| 2024-05-08 | $2.76 | $2.76 | 71,200 |
| 2024-05-07 | $3.00 | $3.00 | 303,600 |
| 2024-05-06 | $2.71 | $2.71 | 306,800 |
| 2024-05-03 | $2.61 | $2.61 | 276,800 |
| 2024-05-02 | $2.66 | $2.66 | 52,200 |
| 2024-05-01 | $2.76 | $2.76 | 41,800 |
| 2024-04-30 | $2.83 | $2.83 | 62,500 |
| 2024-04-29 | $2.85 | $2.85 | 86,600 |
| 2024-04-26 | $2.68 | $2.68 | 117,100 |
| 2024-04-25 | $2.64 | $2.64 | 160,300 |
| 2024-04-24 | $2.49 | $2.49 | 165,000 |
| 2024-04-23 | $2.69 | $2.69 | 321,100 |
| 2024-04-22 | $2.92 | $2.92 | 869,600 |
| 2024-04-19 | $4.29 | $4.29 | 2,145,000 |
| 2024-04-18 | $4.20 | $4.20 | 83,537,400 |
| 2024-04-17 | $3.24 | $3.24 | 745,200 |
| 2024-04-16 | $3.05 | $3.05 | 15,900 |
| 2024-04-15 | $2.94 | $2.94 | 16,300 |
| 2024-04-12 | $3.05 | $3.05 | 22,800 |
| 2024-04-11 | $3.15 | $3.15 | 57,200 |
| 2024-04-10 | $3.46 | $3.46 | 52,600 |
| 2024-04-09 | $3.82 | $3.82 | 37,200 |
| 2024-04-08 | $3.89 | $3.89 | 26,500 |
| 2024-04-05 | $4.21 | $4.21 | 11,700 |
| 2024-04-04 | $4.30 | $4.30 | 10,900 |
| 2024-04-03 | $4.30 | $4.30 | 19,000 |
| 2024-04-02 | $4.24 | $4.24 | 18,000 |
| 2024-04-01 | $4.60 | $4.60 | 101,200 |
| 2024-03-28 | $4.12 | $4.12 | 46,100 |
| 2024-03-27 | $4.04 | $4.04 | 11,400 |
| 2024-03-26 | $4.02 | $4.02 | 39,500 |
| 2024-03-25 | $3.78 | $3.78 | 132,700 |
| 2024-03-22 | $4.36 | $4.36 | 6,400 |
| 2024-03-21 | $4.28 | $4.28 | 9,900 |
| 2024-03-20 | $4.35 | $4.35 | 24,800 |
| 2024-03-19 | $4.56 | $4.56 | 16,600 |
| 2024-03-18 | $4.86 | $4.86 | 34,200 |
| 2024-03-15 | $4.60 | $4.60 | 24,800 |
| 2024-03-14 | $5.34 | $5.34 | 22,400 |
| 2024-03-13 | $5.41 | $5.41 | 84,400 |
| 2024-03-12 | $5.61 | $5.61 | 405,900 |
| 2024-03-11 | $5.25 | $5.25 | 21,800 |
| 2024-03-08 | $5.83 | $5.83 | 27,900 |
| 2024-03-07 | $6.23 | $6.23 | 25,600 |
| 2024-03-06 | $6.44 | $6.44 | 27,600 |
| 2024-03-05 | $6.31 | $6.31 | 23,800 |
| 2024-03-04 | $6.23 | $6.23 | 15,200 |
| 2024-03-01 | $6.05 | $6.05 | 8,400 |
| 2024-02-29 | $6.08 | $6.08 | 33,600 |
| 2024-02-28 | $6.03 | $6.03 | 61,200 |
| 2024-02-27 | $5.11 | $5.11 | 19,400 |
| 2024-02-26 | $5.80 | $5.80 | 10,500 |
| 2024-02-23 | $5.85 | $5.85 | 41,800 |
| 2024-02-22 | $7.20 | $7.20 | 30,750 |
| 2024-02-21 | $8.80 | $8.80 | 50,550 |
| 2024-02-20 | $8.80 | $8.80 | 3,800 |
| 2024-02-16 | $8.60 | $8.60 | 1,305 |
| 2024-02-15 | $8.80 | $8.80 | 1,945 |
| 2024-02-14 | $9.00 | $9.00 | 1,620 |
| 2024-02-13 | $9.00 | $9.00 | 795 |
| 2024-02-12 | $9.20 | $9.20 | 1,975 |
| 2024-02-09 | $9.00 | $9.00 | 5,125 |
| 2024-02-08 | $9.00 | $9.00 | 4,920 |
| 2024-02-07 | $9.20 | $9.20 | 6,690 |
| 2024-02-06 | $9.40 | $9.40 | 11,315 |
| 2024-02-05 | $8.60 | $8.60 | 1,540 |
| 2024-02-02 | $8.40 | $8.40 | 2,140 |
| 2024-02-01 | $8.60 | $8.60 | 3,010 |
| 2024-01-31 | $8.20 | $8.20 | 4,375 |
| 2024-01-30 | $8.60 | $8.60 | 2,760 |
| 2024-01-29 | $8.80 | $8.80 | 4,040 |
| 2024-01-26 | $9.40 | $9.40 | 5,035 |
| 2024-01-25 | $9.20 | $9.20 | 3,140 |
| 2024-01-24 | $9.00 | $9.00 | 7,440 |
| 2024-01-23 | $8.20 | $8.20 | 2,260 |
| 2024-01-22 | $8.20 | $8.20 | 3,235 |
| 2024-01-19 | $8.20 | $8.20 | 8,615 |
| 2024-01-18 | $8.40 | $8.40 | 4,620 |
| 2024-01-17 | $8.60 | $8.60 | 1,015 |
| 2024-01-16 | $9.20 | $9.20 | 1,975 |
| 2024-01-12 | $10.00 | $10.00 | 6,380 |
| 2024-01-11 | $10.20 | $10.20 | 6,035 |
| 2024-01-10 | $11.20 | $11.20 | 12,455 |
| 2024-01-09 | $10.60 | $10.60 | 5,625 |
| 2024-01-08 | $10.60 | $10.60 | 3,220 |
| 2024-01-05 | $11.00 | $11.00 | 6,910 |
| 2024-01-04 | $10.00 | $10.00 | 680 |
| 2024-01-03 | $9.80 | $9.80 | 1,675 |
| 2024-01-02 | $9.80 | $9.80 | 3,235 |