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
- 2020-07-23 to 2026-09-03
- 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 | 4,000 | — | — |
| 2024-12-30 | $1.00 | $1.00 | 7,800 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 1,000 | — | — |
| 2024-12-26 | $1.01 | $1.01 | 38,800 | — | — |
| 2024-12-24 | $1.02 | $1.02 | 800 | — | — |
| 2024-12-23 | $1.03 | $1.03 | 4,000 | — | — |
| 2024-12-20 | $0.97 | $0.97 | 5,900 | — | — |
| 2024-12-19 | $0.91 | $0.91 | 8,400 | — | — |
| 2024-12-18 | $0.96 | $0.96 | 3,700 | — | — |
| 2024-12-17 | $0.96 | $0.96 | 14,000 | — | — |
| 2024-12-16 | $1.02 | $1.02 | 43,200 | — | — |
| 2024-12-13 | $1.01 | $1.01 | 2,200 | — | — |
| 2024-12-12 | $1.04 | $1.04 | 1,400 | — | — |
| 2024-12-11 | $1.01 | $1.01 | 4,100 | — | — |
| 2024-12-10 | $1.02 | $1.02 | 42,900 | — | — |
| 2024-12-09 | $1.06 | $1.06 | 5,600 | — | — |
| 2024-12-06 | $1.05 | $1.05 | 3,400 | — | — |
| 2024-12-05 | $1.01 | $1.01 | 5,800 | — | — |
| 2024-12-04 | $1.07 | $1.07 | 4,700 | — | — |
| 2024-12-03 | $1.09 | $1.09 | 37,400 | — | — |
| 2024-12-02 | $1.00 | $1.00 | 1,700 | — | — |
| 2024-11-29 | $1.00 | $1.00 | 300 | — | — |
| 2024-11-27 | $1.00 | $1.00 | 54,800 | — | — |
| 2024-11-26 | $1.00 | $1.00 | 3,900 | — | — |
| 2024-11-25 | $1.04 | $1.04 | 5,000 | — | — |
| 2024-11-22 | $0.97 | $0.97 | 7,500 | — | — |
| 2024-11-21 | $1.01 | $1.01 | 1,500 | — | — |
| 2024-11-20 | $1.04 | $1.04 | 2,700 | — | — |
| 2024-11-19 | $1.04 | $1.04 | 7,300 | — | — |
| 2024-11-18 | $1.02 | $1.02 | 4,100 | — | — |
| 2024-11-15 | $0.97 | $0.97 | 7,000 | — | — |
| 2024-11-14 | $1.04 | $1.04 | 31,000 | — | — |
| 2024-11-13 | $1.02 | $1.02 | 7,600 | — | — |
| 2024-11-12 | $0.95 | $0.95 | 2,000 | — | — |
| 2024-11-11 | $0.97 | $0.97 | 1,800 | — | — |
| 2024-11-08 | $1.02 | $1.02 | 6,500 | — | — |
| 2024-11-07 | $0.97 | $0.97 | 48,400 | — | — |
| 2024-11-06 | $0.90 | $0.90 | 8,200 | — | — |
| 2024-11-05 | $0.96 | $0.96 | 3,500 | — | — |
| 2024-11-04 | $0.98 | $0.98 | 13,600 | — | — |
| 2024-11-01 | $1.00 | $1.00 | 500 | — | — |
| 2024-10-31 | $1.03 | $1.03 | 600 | — | — |
| 2024-10-30 | $1.04 | $1.04 | 34,800 | — | — |
| 2024-10-29 | $1.01 | $1.01 | 2,700 | — | — |
| 2024-10-28 | $1.02 | $1.02 | 67,400 | — | — |
| 2024-10-25 | $0.97 | $0.97 | 1,200 | — | — |
| 2024-10-24 | $0.96 | $0.96 | 46,700 | — | — |
| 2024-10-23 | $1.01 | $1.01 | 1,400 | — | — |
| 2024-10-22 | $1.02 | $1.02 | 58,300 | — | — |
| 2024-10-21 | $0.96 | $0.96 | 19,400 | — | — |
| 2024-10-18 | $0.97 | $0.97 | 4,700 | — | — |
| 2024-10-17 | $1.00 | $1.00 | 700 | — | — |
| 2024-10-16 | $0.97 | $0.97 | 39,700 | — | — |
| 2024-10-15 | $0.97 | $0.97 | 39,000 | — | — |
| 2024-10-14 | $1.01 | $1.01 | 50,000 | — | — |
| 2024-10-11 | $1.02 | $1.02 | 51,500 | — | — |
| 2024-10-10 | $1.01 | $1.01 | 50,000 | — | — |
| 2024-10-09 | $1.02 | $1.02 | 34,100 | — | — |
| 2024-10-08 | $1.06 | $1.06 | 47,200 | — | — |
| 2024-10-07 | $1.06 | $1.06 | 50,100 | — | — |
| 2024-10-04 | $1.09 | $1.09 | 52,600 | — | — |
| 2024-10-03 | $1.07 | $1.07 | 1,400 | — | — |
| 2024-10-02 | $1.08 | $1.08 | 53,300 | — | — |
| 2024-10-01 | $1.11 | $1.11 | 5,300 | — | — |
| 2024-09-30 | $1.14 | $1.14 | 114,700 | — | — |
| 2024-09-27 | $1.06 | $1.06 | 58,600 | — | — |
| 2024-09-26 | $1.09 | $1.09 | 5,300 | — | — |
| 2024-09-25 | $1.04 | $1.04 | 62,300 | — | — |
| 2024-09-24 | $1.10 | $1.10 | 126,600 | — | — |
| 2024-09-23 | $1.04 | $1.04 | 200 | — | — |
| 2024-09-20 | $1.07 | $1.07 | 61,100 | — | — |
| 2024-09-19 | $1.04 | $1.04 | 35,700 | — | — |
| 2024-09-18 | $1.05 | $1.05 | 2,900 | — | — |
| 2024-09-17 | $1.03 | $1.03 | 38,900 | — | — |
| 2024-09-16 | $1.01 | $1.01 | 49,700 | — | — |
| 2024-09-13 | $1.05 | $1.05 | 57,100 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 3,000 | — | — |
| 2024-09-11 | $1.06 | $1.06 | 53,900 | — | — |
| 2024-09-10 | $1.15 | $1.15 | 115,900 | — | — |
| 2024-09-09 | $1.12 | $1.12 | 49,500 | — | — |
| 2024-09-06 | $1.13 | $1.13 | 46,400 | — | — |
| 2024-09-05 | $1.12 | $1.12 | 32,500 | — | — |
| 2024-09-04 | $1.13 | $1.13 | 41,700 | — | — |
| 2024-09-03 | $1.15 | $1.15 | 33,800 | — | — |
| 2024-08-30 | $1.13 | $1.13 | 37,100 | — | — |
| 2024-08-29 | $1.10 | $1.10 | 39,700 | — | — |
| 2024-08-28 | $1.14 | $1.14 | 8,400 | — | — |
| 2024-08-27 | $1.09 | $1.09 | 55,000 | — | — |
| 2024-08-26 | $1.17 | $1.17 | 43,200 | — | — |
| 2024-08-23 | $1.15 | $1.15 | 33,000 | — | — |
| 2024-08-22 | $1.10 | $1.10 | 32,600 | — | — |
| 2024-08-21 | $1.12 | $1.12 | 54,500 | — | — |
| 2024-08-20 | $1.15 | $1.15 | 5,300 | — | — |
| 2024-08-19 | $1.15 | $1.15 | 1,700 | — | — |
| 2024-08-16 | $1.15 | $1.15 | 1,500 | — | — |
| 2024-08-15 | $1.15 | $1.15 | 7,600 | — | — |
| 2024-08-14 | $1.10 | $1.10 | 1,400 | — | — |
| 2024-08-13 | $1.11 | $1.11 | 5,300 | — | — |
| 2024-08-12 | $1.12 | $1.12 | 1,600 | — | — |
| 2024-08-09 | $1.16 | $1.16 | 4,400 | — | — |
| 2024-08-08 | $1.16 | $1.16 | 2,400 | — | — |
| 2024-08-07 | $1.19 | $1.19 | 60,900 | — | — |
| 2024-08-06 | $1.20 | $1.20 | 200 | — | — |
| 2024-08-05 | $1.24 | $1.24 | 1,800 | — | — |
| 2024-08-02 | $1.24 | $1.24 | 3,900 | — | — |
| 2024-08-01 | $1.24 | $1.24 | 15,800 | — | — |
| 2024-07-31 | $1.22 | $1.22 | 64,200 | — | — |
| 2024-07-30 | $1.16 | $1.16 | 45,800 | — | — |
| 2024-07-29 | $1.13 | $1.13 | 39,100 | — | — |
| 2024-07-26 | $1.10 | $1.10 | 1,100 | — | — |
| 2024-07-25 | $1.12 | $1.12 | 1,100 | — | — |
| 2024-07-24 | $1.08 | $1.08 | 99,000 | — | — |
| 2024-07-23 | $1.10 | $1.10 | 1,200 | — | — |
| 2024-07-22 | $1.09 | $1.09 | 56,400 | — | — |
| 2024-07-19 | $1.11 | $1.11 | 40,900 | — | — |
| 2024-07-18 | $1.08 | $1.08 | 700 | — | — |
| 2024-07-17 | $1.09 | $1.09 | 59,400 | — | — |
| 2024-07-16 | $1.09 | $1.09 | 2,300 | — | — |
| 2024-07-15 | $1.14 | $1.14 | 126,900 | — | — |
| 2024-07-12 | $1.09 | $1.09 | 4,000 | — | — |
| 2024-07-11 | $1.12 | $1.12 | 86,400 | — | — |
| 2024-07-10 | $1.04 | $1.04 | 72,800 | — | — |
| 2024-07-09 | $1.06 | $1.06 | 130,800 | — | — |
| 2024-07-08 | $1.10 | $1.10 | 4,200 | — | — |
| 2024-07-05 | $1.09 | $1.09 | 5,800 | — | — |
| 2024-07-03 | $1.03 | $1.03 | 500 | — | — |
| 2024-07-02 | $1.01 | $1.01 | 900 | — | — |
| 2024-07-01 | $1.02 | $1.02 | 50,400 | — | — |
| 2024-06-28 | $1.05 | $1.05 | 2,800 | — | — |
| 2024-06-27 | $1.06 | $1.06 | 1,800 | — | — |
| 2024-06-26 | $1.05 | $1.05 | 1,400 | — | — |
| 2024-06-25 | $1.03 | $1.03 | 101,800 | — | — |
| 2024-06-24 | $1.03 | $1.03 | 1,000 | — | — |
| 2024-06-21 | $1.04 | $1.04 | 73,400 | — | — |
| 2024-06-20 | $1.03 | $1.03 | 101,300 | — | — |
| 2024-06-18 | $1.05 | $1.05 | 59,200 | — | — |
| 2024-06-17 | $1.06 | $1.06 | 47,000 | — | — |
| 2024-06-14 | $1.02 | $1.02 | 6,100 | — | — |
| 2024-06-13 | $1.04 | $1.04 | 56,700 | — | — |
| 2024-06-12 | $1.01 | $1.01 | 99,800 | — | — |
| 2024-06-11 | $1.02 | $1.02 | 49,000 | — | — |
| 2024-06-10 | $1.05 | $1.05 | 64,600 | — | — |
| 2024-06-07 | $1.05 | $1.05 | 106,200 | — | — |
| 2024-06-06 | $1.06 | $1.06 | 55,400 | — | — |
| 2024-06-05 | $1.13 | $1.13 | 49,300 | — | — |
| 2024-06-04 | $1.12 | $1.12 | 60,700 | — | — |
| 2024-06-03 | $1.07 | $1.07 | 38,300 | — | — |
| 2024-05-31 | $1.03 | $1.03 | 30,600 | — | — |
| 2024-05-30 | $1.06 | $1.06 | 131,600 | — | — |
| 2024-05-29 | $1.06 | $1.06 | 305,600 | — | — |
| 2024-05-28 | $1.11 | $1.11 | 129,500 | — | — |
| 2024-05-24 | $1.09 | $1.09 | 121,800 | — | — |
| 2024-05-23 | $1.10 | $1.10 | 139,200 | — | — |
| 2024-05-22 | $1.01 | $1.01 | 137,600 | — | — |
| 2024-05-21 | $0.98 | $0.98 | 10,200 | — | — |
| 2024-05-20 | $0.94 | $0.94 | 2,000 | — | — |
| 2024-05-17 | $0.92 | $0.92 | 5,700 | — | — |
| 2024-05-16 | $0.92 | $0.92 | 1,700 | — | — |
| 2024-05-15 | $0.91 | $0.91 | 200 | — | — |
| 2024-05-14 | $0.90 | $0.90 | 32,000 | — | — |
| 2024-05-13 | $0.92 | $0.92 | 11,500 | — | — |
| 2024-05-10 | $0.91 | $0.91 | 2,100 | — | — |
| 2024-05-09 | $0.90 | $0.90 | 54,500 | — | — |
| 2024-05-08 | $0.91 | $0.91 | 33,000 | — | — |
| 2024-05-07 | $0.94 | $0.94 | 71,600 | — | — |
| 2024-05-06 | $0.91 | $0.91 | 7,100 | — | — |
| 2024-05-03 | $0.92 | $0.92 | 10,000 | — | — |
| 2024-05-02 | $0.92 | $0.92 | 41,800 | — | — |
| 2024-05-01 | $0.95 | $0.95 | 37,900 | — | — |
| 2024-04-30 | $0.97 | $0.97 | 64,100 | — | — |
| 2024-04-29 | $0.90 | $0.90 | 69,500 | — | — |
| 2024-04-26 | $0.95 | $0.95 | 97,600 | — | — |
| 2024-04-25 | $1.01 | $1.01 | 123,000 | — | — |
| 2024-04-24 | $0.96 | $0.96 | 17,600 | — | — |
| 2024-04-23 | $0.93 | $0.93 | 36,800 | — | — |
| 2024-04-22 | $0.94 | $0.94 | 50,700 | — | — |
| 2024-04-19 | $0.91 | $0.91 | 17,500 | — | — |
| 2024-04-18 | $0.93 | $0.93 | 35,600 | — | — |
| 2024-04-17 | $0.92 | $0.92 | 50,500 | — | — |
| 2024-04-16 | $0.92 | $0.92 | 51,000 | — | — |
| 2024-04-15 | $0.92 | $0.92 | 15,800 | — | — |
| 2024-04-12 | $0.92 | $0.92 | 70,600 | — | — |
| 2024-04-11 | $0.94 | $0.94 | 45,400 | — | — |
| 2024-04-10 | $0.94 | $0.94 | 103,400 | — | — |
| 2024-04-09 | $0.96 | $0.96 | 21,700 | — | — |
| 2024-04-08 | $0.95 | $0.95 | 42,500 | — | — |
| 2024-04-05 | $0.95 | $0.95 | 8,900 | — | — |
| 2024-04-04 | $0.93 | $0.92 | 38,600 | — | — |
| 2024-04-03 | $0.94 | $0.94 | 50,100 | — | — |
| 2024-04-02 | $0.93 | $0.93 | 107,800 | — | — |
| 2024-04-01 | $0.99 | $0.99 | 24,000 | — | — |
| 2024-03-28 | $0.95 | $0.95 | 47,200 | — | — |
| 2024-03-27 | $0.95 | $0.95 | 55,500 | — | — |
| 2024-03-26 | $0.96 | $0.96 | 17,700 | — | — |
| 2024-03-25 | $1.01 | $1.01 | 88,200 | — | — |
| 2024-03-22 | $0.95 | $0.95 | 14,500 | — | — |
| 2024-03-21 | $0.98 | $0.98 | 109,100 | — | — |
| 2024-03-20 | $1.00 | $1.00 | 1,300 | — | — |
| 2024-03-19 | $1.00 | $1.00 | 7,900 | — | — |
| 2024-03-18 | $1.00 | $1.00 | 10,400 | — | — |
| 2024-03-15 | $0.97 | $0.97 | 13,000 | — | — |
| 2024-03-14 | $0.94 | $0.94 | 4,200 | — | — |
| 2024-03-13 | $0.93 | $0.93 | 4,600 | — | — |
| 2024-03-12 | $0.92 | $0.92 | 56,800 | — | — |
| 2024-03-11 | $0.95 | $0.95 | 81,900 | — | — |
| 2024-03-08 | $0.97 | $0.97 | 38,000 | — | — |
| 2024-03-07 | $0.99 | $0.99 | 52,200 | — | — |
| 2024-03-06 | $0.97 | $0.97 | 38,200 | — | — |
| 2024-03-05 | $0.98 | $0.98 | 500 | — | — |
| 2024-03-04 | $0.95 | $0.95 | 49,700 | — | — |
| 2024-03-01 | $0.95 | $0.95 | 41,500 | — | — |
| 2024-02-29 | $0.91 | $0.91 | 4,200 | — | — |
| 2024-02-28 | $0.94 | $0.94 | 57,400 | — | — |
| 2024-02-27 | $1.01 | $1.01 | 126,900 | — | — |
| 2024-02-26 | $0.95 | $0.95 | 10,600 | — | — |
| 2024-02-23 | $0.94 | $0.94 | 80,000 | — | — |
| 2024-02-22 | $0.97 | $0.97 | 52,500 | — | — |
| 2024-02-21 | $0.92 | $0.92 | 26,000 | — | — |
| 2024-02-20 | $0.83 | $0.83 | 67,200 | — | — |
| 2024-02-16 | $0.88 | $0.88 | 184,800 | — | — |
| 2024-02-15 | $0.96 | $0.96 | 239,200 | — | — |
| 2024-02-14 | $0.92 | $0.92 | 11,300 | — | — |
| 2024-02-13 | $0.92 | $0.92 | 13,400 | — | — |
| 2024-02-12 | $0.94 | $0.94 | 8,700 | — | — |
| 2024-02-09 | $0.92 | $0.92 | 84,300 | — | — |
| 2024-02-08 | $0.96 | $0.96 | 2,000 | — | — |
| 2024-02-07 | $0.93 | $0.93 | 10,900 | — | — |
| 2024-02-06 | $1.00 | $1.00 | 53,200 | — | — |
| 2024-02-05 | $0.93 | $0.93 | 6,300 | — | — |
| 2024-02-02 | $1.01 | $1.01 | 46,300 | — | — |
| 2024-02-01 | $0.95 | $0.95 | 40,300 | — | — |
| 2024-01-31 | $1.02 | $1.02 | 0 | — | — |
| 2024-01-30 | $1.02 | $1.02 | 600 | — | — |
| 2024-01-29 | $0.97 | $0.97 | 3,800 | — | — |
| 2024-01-26 | $1.02 | $1.02 | 85,900 | — | — |
| 2024-01-25 | $0.98 | $0.98 | 77,500 | — | — |
| 2024-01-24 | $0.94 | $0.94 | 1,600 | — | — |
| 2024-01-23 | $0.93 | $0.92 | 8,400 | — | — |
| 2024-01-22 | $0.91 | $0.91 | 1,800 | — | — |
| 2024-01-19 | $0.91 | $0.91 | 4,600 | — | — |
| 2024-01-18 | $0.91 | $0.91 | 5,200 | — | — |
| 2024-01-17 | $0.94 | $0.94 | 4,700 | — | — |
| 2024-01-16 | $0.90 | $0.90 | 16,900 | — | — |
| 2024-01-12 | $0.91 | $0.91 | 68,300 | — | — |
| 2024-01-11 | $1.01 | $1.01 | 45,800 | — | — |
| 2024-01-10 | $1.02 | $1.02 | 39,700 | — | — |
| 2024-01-09 | $1.03 | $1.03 | 33,000 | — | — |
| 2024-01-08 | $1.00 | $1.00 | 30,900 | — | — |
| 2024-01-05 | $1.04 | $1.04 | 2,200 | — | — |
| 2024-01-04 | $1.08 | $1.08 | 54,800 | — | — |
| 2024-01-03 | $1.08 | $1.08 | 54,900 | — | — |
| 2024-01-02 | $1.14 | $1.14 | 80,400 | — | — |