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
- 2000-07-14 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 | $2.36 | $4.05 | 3,883,500 | — | — |
| 2024-12-30 | $2.40 | $4.12 | 4,232,300 | — | — |
| 2024-12-27 | $2.50 | $4.29 | 2,965,400 | — | — |
| 2024-12-26 | $2.59 | $4.44 | 4,780,200 | — | — |
| 2024-12-24 | $2.34 | $4.02 | 2,154,500 | — | — |
| 2024-12-23 | $2.41 | $4.14 | 4,202,500 | — | — |
| 2024-12-20 | $2.35 | $4.03 | 3,200,800 | — | — |
| 2024-12-19 | $2.29 | $3.93 | 3,300,600 | — | — |
| 2024-12-18 | $2.41 | $4.14 | 2,946,600 | — | — |
| 2024-12-17 | $2.55 | $4.38 | 2,739,400 | — | — |
| 2024-12-16 | $2.66 | $4.56 | 3,120,600 | — | — |
| 2024-12-13 | $2.75 | $4.72 | 2,307,500 | — | — |
| 2024-12-12 | $2.79 | $4.79 | 2,575,800 | — | — |
| 2024-12-11 | $2.85 | $4.89 | 3,157,300 | — | — |
| 2024-12-10 | $2.89 | $4.96 | 3,296,300 | — | — |
| 2024-12-09 | $2.94 | $5.04 | 5,108,000 | — | — |
| 2024-12-06 | $3.22 | $5.53 | 6,030,700 | — | — |
| 2024-12-05 | $3.06 | $5.25 | 7,199,700 | — | — |
| 2024-12-04 | $2.95 | $5.06 | 11,264,500 | — | — |
| 2024-12-03 | $3.35 | $5.75 | 7,967,600 | — | — |
| 2024-12-02 | $3.45 | $5.92 | 13,611,000 | — | — |
| 2024-11-29 | $3.84 | $6.59 | 15,862,400 | — | — |
| 2024-11-27 | $3.98 | $6.83 | 20,296,700 | — | — |
| 2024-11-26 | $3.83 | $6.57 | 33,142,400 | — | — |
| 2024-11-25 | $4.30 | $7.38 | 94,720,300 | — | — |
| 2024-11-22 | $26.48 | $45.44 | 7,438,300 | — | — |
| 2024-11-21 | $32.18 | $55.22 | 4,650,600 | — | — |
| 2024-11-20 | $26.05 | $44.70 | 1,840,300 | — | — |
| 2024-11-19 | $28.00 | $48.05 | 1,602,600 | — | — |
| 2024-11-18 | $27.95 | $47.96 | 1,733,400 | — | — |
| 2024-11-15 | $26.91 | $46.18 | 2,837,400 | — | — |
| 2024-11-14 | $26.14 | $44.85 | 1,233,400 | — | — |
| 2024-11-13 | $25.18 | $43.21 | 1,131,400 | — | — |
| 2024-11-12 | $26.38 | $45.27 | 905,800 | — | — |
| 2024-11-11 | $27.06 | $46.43 | 1,191,000 | — | — |
| 2024-11-08 | $26.95 | $46.24 | 2,036,100 | — | — |
| 2024-11-07 | $25.34 | $43.48 | 1,653,000 | — | — |
| 2024-11-06 | $26.57 | $45.59 | 1,948,600 | — | — |
| 2024-11-05 | $23.93 | $41.06 | 1,909,100 | — | — |
| 2024-11-04 | $25.84 | $44.34 | 1,008,100 | — | — |
| 2024-11-01 | $26.21 | $44.97 | 1,384,000 | — | — |
| 2024-10-31 | $25.81 | $44.29 | 1,436,700 | — | — |
| 2024-10-30 | $26.00 | $44.61 | 1,178,200 | — | — |
| 2024-10-29 | $26.52 | $45.51 | 784,600 | — | — |
| 2024-10-28 | $26.73 | $45.87 | 925,800 | — | — |
| 2024-10-25 | $26.55 | $45.56 | 1,206,900 | — | — |
| 2024-10-24 | $27.29 | $46.83 | 965,200 | — | — |
| 2024-10-23 | $27.99 | $48.03 | 1,191,300 | — | — |
| 2024-10-22 | $28.43 | $48.78 | 825,100 | — | — |
| 2024-10-21 | $28.88 | $49.56 | 881,300 | — | — |
| 2024-10-18 | $29.00 | $49.76 | 1,347,300 | — | — |
| 2024-10-17 | $29.58 | $50.76 | 1,138,300 | — | — |
| 2024-10-16 | $29.63 | $50.84 | 1,535,800 | — | — |
| 2024-10-15 | $28.26 | $48.49 | 1,252,100 | — | — |
| 2024-10-14 | $27.50 | $47.19 | 2,064,100 | — | — |
| 2024-10-11 | $25.80 | $44.27 | 1,818,100 | — | — |
| 2024-10-10 | $24.86 | $42.66 | 1,768,900 | — | — |
| 2024-10-09 | $25.00 | $42.90 | 2,255,500 | — | — |
| 2024-10-08 | $26.05 | $44.70 | 7,213,000 | — | — |
| 2024-10-07 | $25.41 | $43.60 | 1,502,400 | — | — |
| 2024-10-04 | $27.08 | $46.47 | 794,100 | — | — |
| 2024-10-03 | $26.96 | $46.26 | 1,021,400 | — | — |
| 2024-10-02 | $26.94 | $46.23 | 1,101,100 | — | — |
| 2024-10-01 | $27.42 | $47.05 | 1,511,100 | — | — |
| 2024-09-30 | $29.43 | $50.50 | 2,654,800 | — | — |
| 2024-09-27 | $28.49 | $48.89 | 5,781,800 | — | — |
| 2024-09-26 | $31.87 | $54.69 | 2,092,000 | — | — |
| 2024-09-25 | $30.47 | $52.28 | 1,988,400 | — | — |
| 2024-09-24 | $29.58 | $50.76 | 2,169,300 | — | — |
| 2024-09-23 | $27.01 | $46.35 | 2,377,900 | — | — |
| 2024-09-20 | $29.78 | $51.10 | 1,682,600 | — | — |
| 2024-09-19 | $30.36 | $52.10 | 1,320,000 | — | — |
| 2024-09-18 | $30.32 | $52.03 | 1,981,600 | — | — |
| 2024-09-17 | $31.30 | $53.71 | 2,883,000 | — | — |
| 2024-09-16 | $28.34 | $48.63 | 1,010,200 | — | — |
| 2024-09-13 | $28.12 | $48.25 | 2,945,500 | — | — |
| 2024-09-12 | $28.25 | $48.48 | 935,500 | — | — |
| 2024-09-11 | $27.33 | $46.90 | 1,185,600 | — | — |
| 2024-09-10 | $27.00 | $46.33 | 1,272,400 | — | — |
| 2024-09-09 | $26.93 | $46.21 | 1,135,200 | — | — |
| 2024-09-06 | $26.91 | $46.18 | 1,541,400 | — | — |
| 2024-09-05 | $29.45 | $50.53 | 1,039,800 | — | — |
| 2024-09-04 | $29.68 | $50.93 | 1,173,700 | — | — |
| 2024-09-03 | $27.98 | $48.01 | 664,500 | — | — |
| 2024-08-30 | $28.71 | $49.26 | 848,800 | — | — |
| 2024-08-29 | $28.51 | $48.92 | 1,407,400 | — | — |
| 2024-08-28 | $26.71 | $45.83 | 1,136,400 | — | — |
| 2024-08-27 | $28.81 | $49.44 | 995,000 | — | — |
| 2024-08-26 | $29.76 | $51.07 | 1,070,200 | — | — |
| 2024-08-23 | $30.95 | $53.11 | 1,467,100 | — | — |
| 2024-08-22 | $29.84 | $51.20 | 1,185,700 | — | — |
| 2024-08-21 | $31.21 | $53.55 | 2,127,300 | — | — |
| 2024-08-20 | $29.86 | $51.24 | 1,534,800 | — | — |
| 2024-08-19 | $30.46 | $52.27 | 2,564,000 | — | — |
| 2024-08-16 | $28.51 | $48.92 | 2,615,400 | — | — |
| 2024-08-15 | $28.39 | $48.72 | 3,769,100 | — | — |
| 2024-08-14 | $23.70 | $40.67 | 1,824,400 | — | — |
| 2024-08-13 | $23.89 | $40.99 | 2,842,100 | — | — |
| 2024-08-12 | $22.03 | $37.80 | 2,605,300 | — | — |
| 2024-08-09 | $21.85 | $37.49 | 4,215,000 | — | — |
| 2024-08-08 | $26.02 | $44.65 | 6,950,500 | — | — |
| 2024-08-07 | $30.20 | $51.82 | 5,044,900 | — | — |
| 2024-08-06 | $30.49 | $52.32 | 8,640,500 | — | — |
| 2024-08-05 | $35.08 | $60.19 | 13,974,100 | — | — |
| 2024-08-02 | $29.11 | $49.95 | 8,086,700 | — | — |
| 2024-08-01 | $23.49 | $40.31 | 4,338,100 | — | — |
| 2024-07-31 | $22.22 | $38.13 | 7,051,100 | — | — |
| 2024-07-30 | $17.57 | $30.15 | 4,540,700 | — | — |
| 2024-07-29 | $18.02 | $30.92 | 5,730,900 | — | — |
| 2024-07-26 | $14.92 | $25.60 | 3,659,400 | — | — |
| 2024-07-25 | $12.75 | $21.88 | 1,558,500 | — | — |
| 2024-07-24 | $11.71 | $20.09 | 1,683,300 | — | — |
| 2024-07-23 | $12.05 | $20.68 | 2,363,700 | — | — |
| 2024-07-22 | $12.83 | $22.02 | 10,715,200 | — | — |
| 2024-07-19 | $10.08 | $17.30 | 2,371,800 | — | — |
| 2024-07-18 | $10.18 | $17.47 | 5,117,500 | — | — |
| 2024-07-17 | $9.57 | $16.42 | 16,090,600 | — | — |
| 2024-07-16 | $13.53 | $23.22 | 2,536,200 | — | — |
| 2024-07-15 | $12.33 | $21.16 | 1,864,400 | — | — |
| 2024-07-12 | $11.51 | $19.75 | 1,669,800 | — | — |
| 2024-07-11 | $10.99 | $18.86 | 2,650,200 | — | — |
| 2024-07-10 | $11.16 | $19.15 | 1,878,900 | — | — |
| 2024-07-09 | $11.55 | $19.82 | 5,251,100 | — | — |
| 2024-07-08 | $9.84 | $16.88 | 2,479,500 | — | — |
| 2024-07-05 | $10.22 | $17.54 | 2,698,700 | — | — |
| 2024-07-03 | $10.77 | $18.48 | 2,289,300 | — | — |
| 2024-07-02 | $11.79 | $20.23 | 2,838,600 | — | — |
| 2024-07-01 | $12.14 | $20.83 | 10,655,100 | — | — |
| 2024-06-28 | $12.35 | $21.19 | 17,899,500 | — | — |
| 2024-06-27 | $18.95 | $32.52 | 604,200 | — | — |
| 2024-06-26 | $18.56 | $31.85 | 655,100 | — | — |
| 2024-06-25 | $19.29 | $33.10 | 517,800 | — | — |
| 2024-06-24 | $19.80 | $33.98 | 884,900 | — | — |
| 2024-06-21 | $20.02 | $34.35 | 1,128,300 | — | — |
| 2024-06-20 | $19.98 | $34.28 | 467,900 | — | — |
| 2024-06-18 | $19.51 | $33.48 | 504,500 | — | — |
| 2024-06-17 | $19.88 | $34.11 | 436,000 | — | — |
| 2024-06-14 | $19.72 | $33.84 | 688,200 | — | — |
| 2024-06-13 | $19.89 | $34.13 | 464,100 | — | — |
| 2024-06-12 | $19.07 | $32.72 | 562,900 | — | — |
| 2024-06-11 | $18.81 | $32.28 | 784,300 | — | — |
| 2024-06-10 | $19.13 | $32.83 | 753,300 | — | — |
| 2024-06-07 | $19.63 | $33.68 | 775,700 | — | — |
| 2024-06-06 | $19.94 | $34.22 | 881,800 | — | — |
| 2024-06-05 | $20.68 | $35.49 | 702,200 | — | — |
| 2024-06-04 | $21.04 | $36.10 | 1,198,100 | — | — |
| 2024-06-03 | $22.00 | $37.75 | 367,800 | — | — |
| 2024-05-31 | $22.03 | $37.80 | 598,900 | — | — |
| 2024-05-30 | $22.45 | $38.52 | 426,500 | — | — |
| 2024-05-29 | $21.28 | $36.52 | 353,600 | — | — |
| 2024-05-28 | $21.67 | $37.18 | 384,600 | — | — |
| 2024-05-24 | $21.72 | $37.27 | 638,400 | — | — |
| 2024-05-23 | $21.80 | $37.41 | 376,200 | — | — |
| 2024-05-22 | $22.12 | $37.96 | 327,400 | — | — |
| 2024-05-21 | $22.27 | $38.21 | 311,100 | — | — |
| 2024-05-20 | $22.10 | $37.92 | 649,100 | — | — |
| 2024-05-17 | $23.12 | $39.67 | 774,600 | — | — |
| 2024-05-16 | $21.56 | $37.00 | 643,700 | — | — |
| 2024-05-15 | $23.01 | $39.48 | 867,800 | — | — |
| 2024-05-14 | $23.33 | $40.03 | 1,799,000 | — | — |
| 2024-05-13 | $20.62 | $35.38 | 592,900 | — | — |
| 2024-05-10 | $20.23 | $34.71 | 608,600 | — | — |
| 2024-05-09 | $21.11 | $36.22 | 549,500 | — | — |
| 2024-05-08 | $21.57 | $37.01 | 1,189,900 | — | — |
| 2024-05-07 | $21.83 | $37.46 | 1,199,100 | — | — |
| 2024-05-06 | $21.52 | $36.93 | 841,300 | — | — |
| 2024-05-03 | $22.05 | $37.84 | 1,147,900 | — | — |
| 2024-05-02 | $22.06 | $37.85 | 1,051,100 | — | — |
| 2024-05-01 | $22.14 | $37.99 | 954,900 | — | — |
| 2024-04-30 | $22.15 | $38.01 | 812,800 | — | — |
| 2024-04-29 | $22.30 | $38.27 | 853,900 | — | — |
| 2024-04-26 | $22.34 | $38.33 | 1,080,600 | — | — |
| 2024-04-25 | $21.73 | $37.29 | 911,700 | — | — |
| 2024-04-24 | $20.74 | $35.59 | 481,000 | — | — |
| 2024-04-23 | $20.55 | $35.26 | 499,200 | — | — |
| 2024-04-22 | $20.50 | $35.18 | 768,600 | — | — |
| 2024-04-19 | $19.64 | $33.70 | 1,320,100 | — | — |
| 2024-04-18 | $21.19 | $36.36 | 966,500 | — | — |
| 2024-04-17 | $21.27 | $36.50 | 635,700 | — | — |
| 2024-04-16 | $21.03 | $36.09 | 1,246,500 | — | — |
| 2024-04-15 | $20.01 | $34.34 | 2,105,900 | — | — |
| 2024-04-12 | $22.75 | $39.04 | 1,877,400 | — | — |
| 2024-04-11 | $26.11 | $44.80 | 1,831,300 | — | — |
| 2024-04-10 | $24.51 | $42.06 | 1,003,400 | — | — |
| 2024-04-09 | $25.40 | $43.58 | 1,853,000 | — | — |
| 2024-04-08 | $23.57 | $40.44 | 1,294,800 | — | — |
| 2024-04-05 | $21.31 | $36.57 | 552,500 | — | — |
| 2024-04-04 | $20.48 | $35.14 | 739,300 | — | — |
| 2024-04-03 | $20.58 | $35.31 | 613,100 | — | — |
| 2024-04-02 | $19.71 | $33.82 | 626,200 | — | — |
| 2024-04-01 | $20.29 | $34.82 | 435,600 | — | — |
| 2024-03-28 | $20.29 | $34.82 | 470,300 | — | — |
| 2024-03-27 | $20.42 | $35.04 | 377,300 | — | — |
| 2024-03-26 | $19.71 | $33.82 | 380,200 | — | — |
| 2024-03-25 | $19.70 | $33.80 | 562,500 | — | — |
| 2024-03-22 | $19.81 | $33.99 | 639,000 | — | — |
| 2024-03-21 | $21.18 | $36.34 | 358,300 | — | — |
| 2024-03-20 | $21.97 | $37.70 | 411,500 | — | — |
| 2024-03-19 | $21.99 | $37.73 | 573,100 | — | — |
| 2024-03-18 | $21.28 | $36.52 | 456,400 | — | — |
| 2024-03-15 | $21.29 | $36.53 | 611,600 | — | — |
| 2024-03-14 | $20.69 | $35.50 | 1,034,100 | — | — |
| 2024-03-13 | $20.65 | $35.43 | 588,400 | — | — |
| 2024-03-12 | $20.81 | $35.71 | 1,608,500 | — | — |
| 2024-03-11 | $18.44 | $31.64 | 1,074,000 | — | — |
| 2024-03-08 | $18.78 | $32.23 | 1,234,100 | — | — |
| 2024-03-07 | $19.25 | $33.03 | 836,800 | — | — |
| 2024-03-06 | $19.84 | $34.04 | 1,137,100 | — | — |
| 2024-03-05 | $21.41 | $36.74 | 729,700 | — | — |
| 2024-03-04 | $22.51 | $38.63 | 634,600 | — | — |
| 2024-03-01 | $23.00 | $39.47 | 381,600 | — | — |
| 2024-02-29 | $22.98 | $39.43 | 501,900 | — | — |
| 2024-02-28 | $22.93 | $39.35 | 953,100 | — | — |
| 2024-02-27 | $23.00 | $39.47 | 563,700 | — | — |
| 2024-02-26 | $21.92 | $37.61 | 371,300 | — | — |
| 2024-02-23 | $21.93 | $37.63 | 436,000 | — | — |
| 2024-02-22 | $22.51 | $38.63 | 369,500 | — | — |
| 2024-02-21 | $22.15 | $38.01 | 462,200 | — | — |
| 2024-02-20 | $22.47 | $38.56 | 597,700 | — | — |
| 2024-02-16 | $23.75 | $40.75 | 364,900 | — | — |
| 2024-02-15 | $24.57 | $42.16 | 358,700 | — | — |
| 2024-02-14 | $24.10 | $41.35 | 310,600 | — | — |
| 2024-02-13 | $23.81 | $40.86 | 598,400 | — | — |
| 2024-02-12 | $24.91 | $42.74 | 481,800 | — | — |
| 2024-02-09 | $25.06 | $43.00 | 386,000 | — | — |
| 2024-02-08 | $25.25 | $43.33 | 571,600 | — | — |
| 2024-02-07 | $25.40 | $43.58 | 1,205,200 | — | — |
| 2024-02-06 | $23.66 | $40.60 | 325,600 | — | — |
| 2024-02-05 | $22.91 | $39.31 | 403,700 | — | — |
| 2024-02-02 | $23.79 | $40.82 | 570,600 | — | — |
| 2024-02-01 | $23.84 | $40.91 | 349,400 | — | — |
| 2024-01-31 | $23.95 | $41.10 | 673,300 | — | — |
| 2024-01-30 | $24.65 | $42.30 | 256,500 | — | — |
| 2024-01-29 | $24.91 | $42.74 | 322,000 | — | — |
| 2024-01-26 | $24.23 | $41.58 | 474,300 | — | — |
| 2024-01-25 | $24.58 | $42.18 | 596,700 | — | — |
| 2024-01-24 | $24.96 | $42.83 | 1,161,500 | — | — |
| 2024-01-23 | $26.02 | $44.65 | 470,600 | — | — |
| 2024-01-22 | $26.30 | $45.13 | 760,600 | — | — |
| 2024-01-19 | $26.39 | $45.28 | 710,500 | — | — |
| 2024-01-18 | $25.92 | $44.48 | 816,400 | — | — |
| 2024-01-17 | $25.35 | $43.50 | 634,600 | — | — |
| 2024-01-16 | $25.74 | $44.17 | 1,257,500 | — | — |
| 2024-01-12 | $26.24 | $45.03 | 1,069,200 | — | — |
| 2024-01-11 | $26.41 | $45.32 | 1,828,700 | — | — |
| 2024-01-10 | $24.28 | $41.66 | 561,300 | — | — |
| 2024-01-09 | $23.99 | $41.17 | 1,134,800 | — | — |
| 2024-01-08 | $24.28 | $41.66 | 1,032,200 | — | — |
| 2024-01-05 | $23.77 | $40.79 | 926,100 | — | — |
| 2024-01-04 | $23.43 | $40.20 | 772,200 | — | — |
| 2024-01-03 | $23.72 | $40.70 | 1,207,600 | — | — |
| 2024-01-02 | $22.42 | $38.47 | 585,600 | — | — |