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
- 2021-05-14 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 | $1.78 | $1.78 | 103,900 | — | — |
| 2024-12-30 | $1.12 | $1.12 | 21,800 | — | — |
| 2024-12-27 | $1.21 | $1.21 | 20,300 | — | — |
| 2024-12-26 | $1.35 | $1.35 | 19,300 | — | — |
| 2024-12-24 | $1.30 | $1.30 | 33,900 | — | — |
| 2024-12-23 | $1.31 | $1.31 | 15,500 | — | — |
| 2024-12-20 | $1.36 | $1.36 | 15,500 | — | — |
| 2024-12-19 | $1.52 | $1.52 | 122,000 | — | — |
| 2024-12-18 | $1.44 | $1.44 | 219,100 | — | — |
| 2024-12-17 | $2.47 | $2.47 | 805,200 | — | — |
| 2024-12-16 | $3.96 | $3.96 | 609,600 | — | — |
| 2024-12-13 | $3.69 | $3.69 | 814,700 | — | — |
| 2024-12-12 | $3.85 | $3.85 | 335,000 | — | — |
| 2024-12-11 | $3.90 | $3.90 | 290,242 | — | — |
| 2024-12-10 | $5.15 | $5.15 | 62,102 | — | — |
| 2024-12-09 | $4.80 | $4.80 | 75,696 | — | — |
| 2024-12-06 | $5.15 | $5.15 | 74,354 | — | — |
| 2024-12-05 | $5.15 | $5.15 | 331,462 | — | — |
| 2024-12-04 | $4.90 | $4.90 | 117,750 | — | — |
| 2024-12-03 | $5.05 | $5.05 | 106,536 | — | — |
| 2024-12-02 | $5.35 | $5.35 | 96,844 | — | — |
| 2024-11-29 | $5.55 | $5.55 | 42,006 | — | — |
| 2024-11-27 | $5.65 | $5.65 | 92,652 | — | — |
| 2024-11-26 | $5.65 | $5.65 | 203,148 | — | — |
| 2024-11-25 | $5.55 | $5.55 | 201,746 | — | — |
| 2024-11-22 | $6.05 | $6.05 | 174,796 | — | — |
| 2024-11-21 | $6.35 | $6.35 | 558,914 | — | — |
| 2024-11-20 | $6.75 | $6.75 | 6,528,538 | — | — |
| 2024-11-19 | $5.85 | $5.85 | 1,445,234 | — | — |
| 2024-11-18 | $4.95 | $4.95 | 109,788 | — | — |
| 2024-11-15 | $4.95 | $4.95 | 247,758 | — | — |
| 2024-11-14 | $6.80 | $6.80 | 741,084 | — | — |
| 2024-11-13 | $9.05 | $9.05 | 2,638,112 | — | — |
| 2024-11-12 | $6.45 | $6.45 | 709,170 | — | — |
| 2024-11-11 | $5.35 | $5.35 | 196,600 | — | — |
| 2024-11-08 | $5.70 | $5.70 | 194,682 | — | — |
| 2024-11-07 | $5.75 | $5.75 | 1,061,798 | — | — |
| 2024-11-06 | $6.10 | $6.10 | 1,339,826 | — | — |
| 2024-11-05 | $5.00 | $5.00 | 189,054 | — | — |
| 2024-11-04 | $4.85 | $4.85 | 128,908 | — | — |
| 2024-11-01 | $5.05 | $5.05 | 1,212,540 | — | — |
| 2024-10-31 | $5.20 | $5.20 | 144,496 | — | — |
| 2024-10-30 | $5.70 | $5.70 | 1,038,534 | — | — |
| 2024-10-29 | $5.10 | $5.10 | 421,366 | — | — |
| 2024-10-28 | $7.75 | $7.75 | 367,966 | — | — |
| 2024-10-25 | $11.75 | $11.75 | 62,312 | — | — |
| 2024-10-24 | $12.10 | $12.10 | 206,762 | — | — |
| 2024-10-23 | $12.70 | $12.70 | 158,372 | — | — |
| 2024-10-22 | $18.25 | $18.25 | 2,543,088 | — | — |
| 2024-10-21 | $12.20 | $12.20 | 921,686 | — | — |
| 2024-10-18 | $10.40 | $10.40 | 98,288 | — | — |
| 2024-10-17 | $10.00 | $10.00 | 60,058 | — | — |
| 2024-10-16 | $10.20 | $10.20 | 141,918 | — | — |
| 2024-10-15 | $11.50 | $11.50 | 2,002,402 | — | — |
| 2024-10-14 | $8.00 | $8.00 | 284,554 | — | — |
| 2024-10-11 | $8.75 | $8.75 | 13,362 | — | — |
| 2024-10-10 | $9.00 | $9.00 | 13,538 | — | — |
| 2024-10-09 | $9.65 | $9.65 | 22,256 | — | — |
| 2024-10-08 | $10.25 | $10.25 | 76,252 | — | — |
| 2024-10-07 | $14.15 | $14.15 | 168,160 | — | — |
| 2024-10-04 | $14.95 | $14.95 | 17,636 | — | — |
| 2024-10-03 | $15.55 | $15.55 | 2,912 | — | — |
| 2024-10-02 | $16.00 | $16.00 | 6,544 | — | — |
| 2024-10-01 | $16.65 | $16.65 | 1,282 | — | — |
| 2024-09-30 | $16.80 | $16.80 | 3,796 | — | — |
| 2024-09-27 | $17.50 | $17.50 | 10,544 | — | — |
| 2024-09-26 | $16.00 | $16.00 | 16,440 | — | — |
| 2024-09-25 | $20.00 | $20.00 | 10,172 | — | — |
| 2024-09-24 | $25.45 | $25.45 | 1,496 | — | — |
| 2024-09-23 | $25.75 | $25.75 | 1,216 | — | — |
| 2024-09-20 | $25.00 | $25.00 | 1,942 | — | — |
| 2024-09-19 | $25.50 | $25.50 | 3,660 | — | — |
| 2024-09-18 | $24.45 | $24.45 | 1,558 | — | — |
| 2024-09-17 | $24.90 | $24.90 | 1,778 | — | — |
| 2024-09-16 | $25.00 | $25.00 | 4,848 | — | — |
| 2024-09-13 | $27.90 | $27.90 | 12,074 | — | — |
| 2024-09-12 | $25.50 | $25.50 | 8,882 | — | — |
| 2024-09-11 | $31.20 | $31.20 | 3,472 | — | — |
| 2024-09-10 | $31.50 | $31.50 | 4,076 | — | — |
| 2024-09-09 | $36.25 | $36.25 | 9,432 | — | — |
| 2024-09-06 | $46.40 | $46.40 | 15,896 | — | — |
| 2024-09-05 | $42.55 | $42.55 | 300 | — | — |
| 2024-09-04 | $42.00 | $42.00 | 1,272 | — | — |
| 2024-09-03 | $41.80 | $41.80 | 1,360 | — | — |
| 2024-08-30 | $44.00 | $44.00 | 1,124 | — | — |
| 2024-08-29 | $39.85 | $39.85 | 486 | — | — |
| 2024-08-28 | $39.05 | $39.05 | 810 | — | — |
| 2024-08-27 | $41.50 | $41.50 | 8,012 | — | — |
| 2024-08-26 | $36.75 | $36.75 | 4,908 | — | — |
| 2024-08-23 | $40.00 | $40.00 | 2,432 | — | — |
| 2024-08-22 | $45.20 | $45.20 | 526 | — | — |
| 2024-08-21 | $46.15 | $46.15 | 1,050 | — | — |
| 2024-08-20 | $45.00 | $45.00 | 2,602 | — | — |
| 2024-08-19 | $54.50 | $54.50 | 8,386 | — | — |
| 2024-08-16 | $51.75 | $51.75 | 2,048 | — | — |
| 2024-08-15 | $51.35 | $51.35 | 792 | — | — |
| 2024-08-14 | $50.60 | $50.60 | 746 | — | — |
| 2024-08-13 | $51.00 | $51.00 | 1,122 | — | — |
| 2024-08-12 | $51.25 | $51.25 | 1,098 | — | — |
| 2024-08-09 | $53.00 | $53.00 | 1,764 | — | — |
| 2024-08-08 | $49.55 | $49.55 | 2,300 | — | — |
| 2024-08-07 | $52.00 | $52.00 | 864 | — | — |
| 2024-08-06 | $53.50 | $53.50 | 1,716 | — | — |
| 2024-08-05 | $54.00 | $54.00 | 1,490 | — | — |
| 2024-08-02 | $58.50 | $58.50 | 1,554 | — | — |
| 2024-08-01 | $58.00 | $58.00 | 2,134 | — | — |
| 2024-07-31 | $62.50 | $62.50 | 11,188 | — | — |
| 2024-07-30 | $80.00 | $80.00 | 4,220 | — | — |
| 2024-07-29 | $73.00 | $73.00 | 2,314 | — | — |
| 2024-07-26 | $67.50 | $67.50 | 2,308 | — | — |
| 2024-07-25 | $63.00 | $63.00 | 1,184 | — | — |
| 2024-07-24 | $64.50 | $64.50 | 2,346 | — | — |
| 2024-07-23 | $72.50 | $72.50 | 2,058 | — | — |
| 2024-07-22 | $73.50 | $73.50 | 696 | — | — |
| 2024-07-19 | $76.00 | $76.00 | 648 | — | — |
| 2024-07-18 | $78.00 | $78.00 | 464 | — | — |
| 2024-07-17 | $82.00 | $82.00 | 342 | — | — |
| 2024-07-16 | $83.50 | $83.50 | 652 | — | — |
| 2024-07-15 | $81.00 | $81.00 | 744 | — | — |
| 2024-07-12 | $85.00 | $85.00 | 640 | — | — |
| 2024-07-11 | $86.00 | $86.00 | 3,898 | — | — |
| 2024-07-10 | $80.00 | $80.00 | 2,486 | — | — |
| 2024-07-09 | $86.00 | $86.00 | 1,120 | — | — |
| 2024-07-08 | $77.50 | $77.50 | 2,160 | — | — |
| 2024-07-05 | $75.80 | $75.80 | 3,634 | — | — |
| 2024-07-03 | $71.25 | $71.25 | 128 | — | — |
| 2024-07-02 | $71.00 | $71.00 | 310 | — | — |
| 2024-07-01 | $73.10 | $73.10 | 744 | — | — |
| 2024-06-28 | $73.25 | $73.25 | 368 | — | — |
| 2024-06-27 | $71.00 | $71.00 | 910 | — | — |
| 2024-06-26 | $68.50 | $68.50 | 208 | — | — |
| 2024-06-25 | $71.00 | $71.00 | 896 | — | — |
| 2024-06-24 | $69.00 | $69.00 | 582 | — | — |
| 2024-06-21 | $69.00 | $69.00 | 1,488 | — | — |
| 2024-06-20 | $73.50 | $73.50 | 652 | — | — |
| 2024-06-18 | $72.50 | $72.50 | 840 | — | — |
| 2024-06-17 | $77.50 | $77.50 | 668 | — | — |
| 2024-06-14 | $82.50 | $82.50 | 784 | — | — |
| 2024-06-13 | $90.00 | $90.00 | 1,210 | — | — |
| 2024-06-12 | $96.50 | $96.50 | 1,896 | — | — |
| 2024-06-11 | $86.50 | $86.50 | 864 | — | — |
| 2024-06-10 | $88.00 | $88.00 | 1,730 | — | — |
| 2024-06-07 | $82.90 | $82.90 | 578 | — | — |
| 2024-06-06 | $80.00 | $80.00 | 774 | — | — |
| 2024-06-05 | $81.50 | $81.50 | 1,076 | — | — |
| 2024-06-04 | $85.50 | $85.50 | 596 | — | — |
| 2024-06-03 | $87.00 | $87.00 | 1,460 | — | — |
| 2024-05-31 | $93.50 | $93.50 | 392 | — | — |
| 2024-05-30 | $94.50 | $94.50 | 488 | — | — |
| 2024-05-29 | $93.00 | $93.00 | 1,664 | — | — |
| 2024-05-28 | $87.50 | $87.50 | 1,424 | — | — |
| 2024-05-24 | $93.50 | $93.50 | 13,460 | — | — |
| 2024-05-23 | $100.00 | $100.00 | 810 | — | — |
| 2024-05-22 | $101.50 | $101.50 | 816 | — | — |
| 2024-05-21 | $103.50 | $103.50 | 1,266 | — | — |
| 2024-05-20 | $105.50 | $105.50 | 3,548 | — | — |
| 2024-05-17 | $130.50 | $130.50 | 596 | — | — |
| 2024-05-16 | $135.50 | $135.50 | 514 | — | — |
| 2024-05-15 | $134.50 | $134.50 | 516 | — | — |
| 2024-05-14 | $125.00 | $125.00 | 864 | — | — |
| 2024-05-13 | $121.50 | $121.50 | 850 | — | — |
| 2024-05-10 | $114.25 | $114.25 | 834 | — | — |
| 2024-05-09 | $113.50 | $113.50 | 856 | — | — |
| 2024-05-08 | $124.50 | $124.50 | 876 | — | — |
| 2024-05-07 | $129.00 | $129.00 | 1,178 | — | — |
| 2024-05-06 | $133.00 | $133.00 | 544 | — | — |
| 2024-05-03 | $135.50 | $135.50 | 986 | — | — |
| 2024-05-02 | $147.00 | $147.00 | 272 | — | — |
| 2024-05-01 | $137.50 | $137.50 | 598 | — | — |
| 2024-04-30 | $141.00 | $141.00 | 252 | — | — |
| 2024-04-29 | $142.50 | $142.50 | 730 | — | — |
| 2024-04-26 | $153.00 | $153.00 | 420 | — | — |
| 2024-04-25 | $155.50 | $155.50 | 1,312 | — | — |
| 2024-04-24 | $157.00 | $157.00 | 4,708 | — | — |
| 2024-04-23 | $146.50 | $146.50 | 692 | — | — |
| 2024-04-22 | $144.00 | $144.00 | 738 | — | — |
| 2024-04-19 | $136.25 | $136.25 | 2,520 | — | — |
| 2024-04-18 | $148.00 | $148.00 | 906 | — | — |
| 2024-04-17 | $143.50 | $143.50 | 2,246 | — | — |
| 2024-04-16 | $164.00 | $164.00 | 3,240 | — | — |
| 2024-04-15 | $200.00 | $200.00 | 3,246 | — | — |
| 2024-04-12 | $210.50 | $210.50 | 6,546 | — | — |
| 2024-04-11 | $195.00 | $195.00 | 4,172 | — | — |
| 2024-04-10 | $212.00 | $212.00 | 1,332 | — | — |
| 2024-04-09 | $226.50 | $226.50 | 752 | — | — |
| 2024-04-08 | $240.00 | $240.00 | 1,148 | — | — |
| 2024-04-05 | $213.50 | $213.50 | 1,762 | — | — |
| 2024-04-04 | $205.50 | $205.50 | 820 | — | — |
| 2024-04-03 | $201.50 | $201.50 | 554 | — | — |
| 2024-04-02 | $194.50 | $194.50 | 446 | — | — |
| 2024-04-01 | $203.00 | $203.00 | 784 | — | — |
| 2024-03-28 | $208.00 | $208.00 | 2,170 | — | — |
| 2024-03-27 | $192.00 | $192.00 | 912 | — | — |
| 2024-03-26 | $179.50 | $179.50 | 528 | — | — |
| 2024-03-25 | $174.00 | $174.00 | 430 | — | — |
| 2024-03-22 | $176.50 | $176.50 | 642 | — | — |
| 2024-03-21 | $179.00 | $179.00 | 892 | — | — |
| 2024-03-20 | $180.00 | $180.00 | 2,652 | — | — |
| 2024-03-19 | $177.50 | $177.50 | 1,854 | — | — |
| 2024-03-18 | $178.00 | $178.00 | 3,938 | — | — |
| 2024-03-15 | $160.00 | $160.00 | 1,326 | — | — |
| 2024-03-14 | $162.50 | $162.50 | 436 | — | — |
| 2024-03-13 | $167.50 | $167.50 | 898 | — | — |
| 2024-03-12 | $168.50 | $168.50 | 862 | — | — |
| 2024-03-11 | $170.00 | $170.00 | 946 | — | — |
| 2024-03-08 | $173.50 | $173.50 | 1,304 | — | — |
| 2024-03-07 | $181.50 | $181.50 | 1,608 | — | — |
| 2024-03-06 | $188.00 | $188.00 | 1,338 | — | — |
| 2024-03-05 | $186.00 | $186.00 | 1,694 | — | — |
| 2024-03-04 | $204.00 | $204.00 | 1,312 | — | — |
| 2024-03-01 | $202.50 | $202.50 | 3,176 | — | — |
| 2024-02-29 | $202.00 | $202.00 | 2,158 | — | — |
| 2024-02-28 | $211.00 | $211.00 | 1,310 | — | — |
| 2024-02-27 | $215.50 | $215.50 | 2,344 | — | — |
| 2024-02-26 | $232.50 | $232.50 | 1,772 | — | — |
| 2024-02-23 | $238.50 | $238.50 | 4,668 | — | — |
| 2024-02-22 | $248.50 | $248.50 | 3,234 | — | — |
| 2024-02-21 | $249.00 | $249.00 | 4,422 | — | — |
| 2024-02-20 | $250.15 | $250.15 | 4,648 | — | — |
| 2024-02-16 | $260.50 | $260.50 | 10,754 | — | — |
| 2024-02-15 | $238.00 | $238.00 | 17,390 | — | — |
| 2024-02-14 | $253.50 | $253.50 | 39,644 | — | — |
| 2024-02-13 | $342.50 | $342.50 | 1,392,764 | — | — |
| 2024-02-12 | $143.25 | $143.25 | 1,000 | — | — |
| 2024-02-09 | $134.50 | $134.50 | 1,018 | — | — |
| 2024-02-08 | $135.00 | $135.00 | 952 | — | — |
| 2024-02-07 | $137.50 | $137.50 | 2,368 | — | — |
| 2024-02-06 | $130.50 | $130.50 | 2,682 | — | — |
| 2024-02-05 | $125.50 | $125.50 | 618 | — | — |
| 2024-02-02 | $121.00 | $121.00 | 428 | — | — |
| 2024-02-01 | $123.00 | $123.00 | 778 | — | — |
| 2024-01-31 | $117.50 | $117.50 | 946 | — | — |
| 2024-01-30 | $125.50 | $125.50 | 2,086 | — | — |
| 2024-01-29 | $120.00 | $120.00 | 1,092 | — | — |
| 2024-01-26 | $123.50 | $123.50 | 508 | — | — |
| 2024-01-25 | $126.50 | $126.50 | 574 | — | — |
| 2024-01-24 | $123.05 | $123.05 | 794 | — | — |
| 2024-01-23 | $132.50 | $132.50 | 1,456 | — | — |
| 2024-01-22 | $128.50 | $128.50 | 424 | — | — |
| 2024-01-19 | $118.50 | $118.50 | 612 | — | — |
| 2024-01-18 | $119.50 | $119.50 | 1,484 | — | — |
| 2024-01-17 | $128.00 | $128.00 | 1,784 | — | — |
| 2024-01-16 | $129.00 | $129.00 | 2,574 | — | — |
| 2024-01-12 | $139.50 | $139.50 | 1,166 | — | — |
| 2024-01-11 | $141.50 | $141.50 | 1,580 | — | — |
| 2024-01-10 | $149.50 | $149.50 | 8,988 | — | — |
| 2024-01-09 | $141.50 | $141.50 | 4,416 | — | — |
| 2024-01-08 | $135.00 | $135.00 | 2,394 | — | — |
| 2024-01-05 | $135.00 | $135.00 | 676 | — | — |
| 2024-01-04 | $132.00 | $132.00 | 2,184 | — | — |
| 2024-01-03 | $140.50 | $140.50 | 7,358 | — | — |
| 2024-01-02 | $159.50 | $159.50 | 1,076 | — | — |