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
- 2021-11-05 to 2026-08-28
- 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 | $0.92 | $0.92 | 137,229 |
| 2024-12-30 | $0.94 | $0.94 | 160,635 |
| 2024-12-27 | $0.98 | $0.98 | 554,675 |
| 2024-12-26 | $0.94 | $0.94 | 292,866 |
| 2024-12-24 | $0.91 | $0.91 | 292,161 |
| 2024-12-23 | $0.89 | $0.89 | 534,211 |
| 2024-12-20 | $0.77 | $0.77 | 214,718 |
| 2024-12-19 | $0.76 | $0.76 | 161,904 |
| 2024-12-18 | $0.77 | $0.77 | 208,784 |
| 2024-12-17 | $0.76 | $0.76 | 125,783 |
| 2024-12-16 | $0.79 | $0.79 | 338,383 |
| 2024-12-13 | $0.81 | $0.81 | 170,783 |
| 2024-12-12 | $0.79 | $0.79 | 515,530 |
| 2024-12-11 | $0.84 | $0.84 | 407,573 |
| 2024-12-10 | $0.84 | $0.84 | 440,939 |
| 2024-12-09 | $0.88 | $0.88 | 188,590 |
| 2024-12-06 | $0.86 | $0.86 | 134,080 |
| 2024-12-05 | $0.82 | $0.82 | 277,900 |
| 2024-12-04 | $0.83 | $0.83 | 399,525 |
| 2024-12-03 | $0.86 | $0.86 | 408,962 |
| 2024-12-02 | $0.90 | $0.90 | 322,540 |
| 2024-11-29 | $0.89 | $0.89 | 294,806 |
| 2024-11-27 | $0.85 | $0.85 | 791,771 |
| 2024-11-26 | $0.75 | $0.75 | 350,777 |
| 2024-11-25 | $0.75 | $0.75 | 686,326 |
| 2024-11-22 | $0.71 | $0.71 | 1,182,609 |
| 2024-11-21 | $0.68 | $0.68 | 5,135,672 |
| 2024-11-20 | $0.82 | $0.82 | 298,459 |
| 2024-11-19 | $0.87 | $0.87 | 142,748 |
| 2024-11-18 | $0.87 | $0.87 | 216,366 |
| 2024-11-15 | $0.82 | $0.82 | 377,604 |
| 2024-11-14 | $0.89 | $0.89 | 492,949 |
| 2024-11-13 | $0.97 | $0.97 | 324,634 |
| 2024-11-12 | $0.93 | $0.93 | 499,666 |
| 2024-11-11 | $1.05 | $1.05 | 319,454 |
| 2024-11-08 | $1.10 | $1.10 | 2,685,686 |
| 2024-11-07 | $1.23 | $1.23 | 192,872 |
| 2024-11-06 | $1.16 | $1.16 | 139,429 |
| 2024-11-05 | $1.15 | $1.15 | 112,274 |
| 2024-11-04 | $1.18 | $1.18 | 69,514 |
| 2024-11-01 | $1.20 | $1.20 | 62,015 |
| 2024-10-31 | $1.24 | $1.24 | 98,517 |
| 2024-10-30 | $1.28 | $1.28 | 39,769 |
| 2024-10-29 | $1.30 | $1.30 | 62,308 |
| 2024-10-28 | $1.33 | $1.33 | 144,533 |
| 2024-10-25 | $1.21 | $1.21 | 165,314 |
| 2024-10-24 | $1.22 | $1.22 | 47,300 |
| 2024-10-23 | $1.24 | $1.24 | 68,744 |
| 2024-10-22 | $1.23 | $1.23 | 27,469 |
| 2024-10-21 | $1.19 | $1.19 | 129,957 |
| 2024-10-18 | $1.24 | $1.24 | 113,437 |
| 2024-10-17 | $1.21 | $1.21 | 111,017 |
| 2024-10-16 | $1.19 | $1.19 | 75,906 |
| 2024-10-15 | $1.19 | $1.19 | 169,547 |
| 2024-10-14 | $1.16 | $1.16 | 111,807 |
| 2024-10-11 | $1.08 | $1.08 | 63,640 |
| 2024-10-10 | $1.03 | $1.03 | 135,424 |
| 2024-10-09 | $1.10 | $1.10 | 49,064 |
| 2024-10-08 | $1.15 | $1.15 | 81,558 |
| 2024-10-07 | $1.07 | $1.07 | 177,368 |
| 2024-10-04 | $1.15 | $1.15 | 372,190 |
| 2024-10-03 | $1.01 | $1.01 | 57,078 |
| 2024-10-02 | $1.05 | $1.05 | 102,800 |
| 2024-10-01 | $1.05 | $1.05 | 61,466 |
| 2024-09-30 | $1.05 | $1.05 | 81,779 |
| 2024-09-27 | $1.06 | $1.06 | 86,790 |
| 2024-09-26 | $1.07 | $1.07 | 88,239 |
| 2024-09-25 | $1.05 | $1.05 | 121,930 |
| 2024-09-24 | $1.04 | $1.04 | 380,915 |
| 2024-09-23 | $1.12 | $1.12 | 194,329 |
| 2024-09-20 | $1.13 | $1.13 | 684,537 |
| 2024-09-19 | $1.19 | $1.19 | 618,929 |
| 2024-09-18 | $1.16 | $1.16 | 2,456,315 |
| 2024-09-17 | $1.19 | $1.19 | 4,805,905 |
| 2024-09-16 | $0.78 | $0.78 | 5,340,725 |
| 2024-09-13 | $0.75 | $0.75 | 628,091 |
| 2024-09-12 | $0.77 | $0.77 | 443,579 |
| 2024-09-11 | $0.82 | $0.82 | 641,106 |
| 2024-09-10 | $0.89 | $0.89 | 177,463 |
| 2024-09-09 | $0.90 | $0.90 | 801,369 |
| 2024-09-06 | $0.84 | $0.84 | 635,287 |
| 2024-09-05 | $0.90 | $0.90 | 606,555 |
| 2024-09-04 | $0.97 | $0.97 | 296,708 |
| 2024-09-03 | $1.00 | $1.00 | 1,165,623 |
| 2024-08-30 | $1.50 | $1.50 | 1,091,982 |
| 2024-08-29 | $1.54 | $1.54 | 185,598 |
| 2024-08-28 | $1.58 | $1.58 | 64,509 |
| 2024-08-27 | $1.59 | $1.59 | 73,044 |
| 2024-08-26 | $1.57 | $1.57 | 86,093 |
| 2024-08-23 | $1.64 | $1.64 | 153,978 |
| 2024-08-22 | $1.60 | $1.60 | 125,704 |
| 2024-08-21 | $1.58 | $1.58 | 169,382 |
| 2024-08-20 | $1.58 | $1.58 | 191,373 |
| 2024-08-19 | $1.46 | $1.46 | 201,220 |
| 2024-08-16 | $1.40 | $1.40 | 76,179 |
| 2024-08-15 | $1.35 | $1.35 | 184,135 |
| 2024-08-14 | $1.40 | $1.40 | 232,289 |
| 2024-08-13 | $1.53 | $1.53 | 385,714 |
| 2024-08-12 | $1.30 | $1.30 | 50,376 |
| 2024-08-09 | $1.41 | $1.41 | 51,999 |
| 2024-08-08 | $1.44 | $1.44 | 129,405 |
| 2024-08-07 | $1.32 | $1.32 | 109,214 |
| 2024-08-06 | $1.46 | $1.46 | 81,144 |
| 2024-08-05 | $1.30 | $1.30 | 61,793 |
| 2024-08-02 | $1.22 | $1.22 | 47,777 |
| 2024-08-01 | $1.27 | $1.27 | 292,120 |
| 2024-07-31 | $1.35 | $1.35 | 51,322 |
| 2024-07-30 | $1.32 | $1.32 | 30,620 |
| 2024-07-29 | $1.32 | $1.32 | 30,624 |
| 2024-07-26 | $1.29 | $1.29 | 116,233 |
| 2024-07-25 | $1.34 | $1.34 | 164,043 |
| 2024-07-24 | $1.35 | $1.35 | 142,529 |
| 2024-07-23 | $1.51 | $1.51 | 67,444 |
| 2024-07-22 | $1.54 | $1.54 | 324,830 |
| 2024-07-19 | $1.58 | $1.58 | 1,735,250 |
| 2024-07-18 | $1.38 | $1.38 | 54,724 |
| 2024-07-17 | $1.32 | $1.32 | 81,006 |
| 2024-07-16 | $1.33 | $1.33 | 106,360 |
| 2024-07-15 | $1.38 | $1.38 | 109,812 |
| 2024-07-12 | $1.29 | $1.29 | 57,884 |
| 2024-07-11 | $1.36 | $1.36 | 155,476 |
| 2024-07-10 | $1.25 | $1.25 | 33,211 |
| 2024-07-09 | $1.18 | $1.18 | 39,787 |
| 2024-07-08 | $1.17 | $1.17 | 51,690 |
| 2024-07-05 | $1.20 | $1.20 | 124,110 |
| 2024-07-03 | $1.13 | $1.13 | 10,829 |
| 2024-07-02 | $1.18 | $1.18 | 81,085 |
| 2024-07-01 | $1.12 | $1.12 | 56,323 |
| 2024-06-28 | $1.17 | $1.17 | 107,243 |
| 2024-06-27 | $1.17 | $1.17 | 112,158 |
| 2024-06-26 | $1.18 | $1.18 | 373,604 |
| 2024-06-25 | $1.27 | $1.27 | 163,215 |
| 2024-06-24 | $1.19 | $1.19 | 146,709 |
| 2024-06-21 | $1.19 | $1.19 | 48,192 |
| 2024-06-20 | $1.23 | $1.23 | 57,821 |
| 2024-06-18 | $1.25 | $1.25 | 74,477 |
| 2024-06-17 | $1.23 | $1.23 | 117,239 |
| 2024-06-14 | $1.31 | $1.31 | 180,153 |
| 2024-06-13 | $1.28 | $1.28 | 35,764 |
| 2024-06-12 | $1.28 | $1.28 | 53,998 |
| 2024-06-11 | $1.32 | $1.32 | 66,181 |
| 2024-06-10 | $1.24 | $1.24 | 54,342 |
| 2024-06-07 | $1.23 | $1.23 | 153,047 |
| 2024-06-06 | $1.25 | $1.25 | 224,829 |
| 2024-06-05 | $1.21 | $1.21 | 124,865 |
| 2024-06-04 | $1.20 | $1.20 | 101,385 |
| 2024-06-03 | $1.22 | $1.22 | 83,984 |
| 2024-05-31 | $1.18 | $1.18 | 107,793 |
| 2024-05-30 | $1.24 | $1.24 | 95,997 |
| 2024-05-29 | $1.23 | $1.23 | 101,675 |
| 2024-05-28 | $1.29 | $1.29 | 147,610 |
| 2024-05-24 | $1.27 | $1.27 | 68,394 |
| 2024-05-23 | $1.32 | $1.32 | 136,046 |
| 2024-05-22 | $1.33 | $1.33 | 134,868 |
| 2024-05-21 | $1.34 | $1.34 | 46,450 |
| 2024-05-20 | $1.38 | $1.38 | 67,711 |
| 2024-05-17 | $1.38 | $1.38 | 53,166 |
| 2024-05-16 | $1.40 | $1.40 | 82,022 |
| 2024-05-15 | $1.43 | $1.43 | 118,985 |
| 2024-05-14 | $1.44 | $1.44 | 167,632 |
| 2024-05-13 | $1.41 | $1.41 | 81,996 |
| 2024-05-10 | $1.43 | $1.43 | 805,847 |
| 2024-05-09 | $1.58 | $1.58 | 34,031 |
| 2024-05-08 | $1.50 | $1.50 | 20,746 |
| 2024-05-07 | $1.54 | $1.54 | 67,475 |
| 2024-05-06 | $1.49 | $1.49 | 44,782 |
| 2024-05-03 | $1.48 | $1.48 | 38,646 |
| 2024-05-02 | $1.53 | $1.53 | 66,090 |
| 2024-05-01 | $1.55 | $1.55 | 100,209 |
| 2024-04-30 | $1.46 | $1.46 | 39,407 |
| 2024-04-29 | $1.49 | $1.49 | 46,365 |
| 2024-04-26 | $1.42 | $1.42 | 73,378 |
| 2024-04-25 | $1.45 | $1.45 | 47,203 |
| 2024-04-24 | $1.46 | $1.46 | 57,252 |
| 2024-04-23 | $1.47 | $1.47 | 58,974 |
| 2024-04-22 | $1.44 | $1.44 | 78,243 |
| 2024-04-19 | $1.48 | $1.48 | 91,570 |
| 2024-04-18 | $1.47 | $1.47 | 178,237 |
| 2024-04-17 | $1.50 | $1.50 | 36,501 |
| 2024-04-16 | $1.51 | $1.51 | 100,581 |
| 2024-04-15 | $1.51 | $1.51 | 133,958 |
| 2024-04-12 | $1.55 | $1.55 | 66,853 |
| 2024-04-11 | $1.60 | $1.60 | 118,246 |
| 2024-04-10 | $1.58 | $1.58 | 155,664 |
| 2024-04-09 | $1.61 | $1.61 | 66,191 |
| 2024-04-08 | $1.54 | $1.54 | 69,708 |
| 2024-04-05 | $1.58 | $1.58 | 124,387 |
| 2024-04-04 | $1.64 | $1.64 | 211,451 |
| 2024-04-03 | $1.70 | $1.70 | 62,976 |
| 2024-04-02 | $1.71 | $1.71 | 73,614 |
| 2024-04-01 | $1.71 | $1.71 | 48,930 |
| 2024-03-28 | $1.73 | $1.73 | 53,557 |
| 2024-03-27 | $1.73 | $1.73 | 121,187 |
| 2024-03-26 | $1.69 | $1.69 | 38,133 |
| 2024-03-25 | $1.73 | $1.73 | 79,260 |
| 2024-03-22 | $1.75 | $1.75 | 153,519 |
| 2024-03-21 | $1.62 | $1.62 | 66,534 |
| 2024-03-20 | $1.60 | $1.60 | 138,965 |
| 2024-03-19 | $1.63 | $1.63 | 16,092 |
| 2024-03-18 | $1.58 | $1.58 | 76,312 |
| 2024-03-15 | $1.65 | $1.65 | 25,478 |
| 2024-03-14 | $1.70 | $1.70 | 65,342 |
| 2024-03-13 | $1.75 | $1.75 | 113,813 |
| 2024-03-12 | $1.73 | $1.73 | 61,304 |
| 2024-03-11 | $1.71 | $1.71 | 35,427 |
| 2024-03-08 | $1.82 | $1.82 | 45,126 |
| 2024-03-07 | $1.77 | $1.77 | 43,267 |
| 2024-03-06 | $1.66 | $1.66 | 43,452 |
| 2024-03-05 | $1.62 | $1.62 | 27,816 |
| 2024-03-04 | $1.68 | $1.68 | 49,883 |
| 2024-03-01 | $1.76 | $1.76 | 483,768 |
| 2024-02-29 | $1.60 | $1.60 | 143,636 |
| 2024-02-28 | $1.53 | $1.53 | 117,039 |
| 2024-02-27 | $1.59 | $1.59 | 173,764 |
| 2024-02-26 | $1.55 | $1.55 | 93,177 |
| 2024-02-23 | $1.51 | $1.51 | 39,867 |
| 2024-02-22 | $1.48 | $1.48 | 70,005 |
| 2024-02-21 | $1.50 | $1.50 | 142,174 |
| 2024-02-20 | $1.56 | $1.56 | 86,200 |
| 2024-02-16 | $1.59 | $1.59 | 138,717 |
| 2024-02-15 | $1.52 | $1.52 | 212,085 |
| 2024-02-14 | $1.61 | $1.61 | 2,165,908 |
| 2024-02-13 | $1.66 | $1.66 | 170,340 |
| 2024-02-12 | $1.69 | $1.69 | 58,159 |
| 2024-02-09 | $1.63 | $1.63 | 992,220 |
| 2024-02-08 | $1.85 | $1.85 | 84,282 |
| 2024-02-07 | $1.79 | $1.79 | 36,801 |
| 2024-02-06 | $1.80 | $1.80 | 44,577 |
| 2024-02-05 | $1.86 | $1.86 | 16,011 |
| 2024-02-02 | $1.83 | $1.83 | 35,061 |
| 2024-02-01 | $1.80 | $1.80 | 61,415 |
| 2024-01-31 | $1.74 | $1.74 | 63,335 |
| 2024-01-30 | $1.84 | $1.84 | 47,904 |
| 2024-01-29 | $1.84 | $1.84 | 28,570 |
| 2024-01-26 | $1.79 | $1.79 | 45,160 |
| 2024-01-25 | $1.83 | $1.83 | 46,216 |
| 2024-01-24 | $1.77 | $1.77 | 49,456 |
| 2024-01-23 | $1.81 | $1.81 | 71,242 |
| 2024-01-22 | $1.80 | $1.80 | 54,836 |
| 2024-01-19 | $1.77 | $1.77 | 71,549 |
| 2024-01-18 | $1.80 | $1.80 | 188,076 |
| 2024-01-17 | $1.80 | $1.80 | 243,996 |
| 2024-01-16 | $1.85 | $1.85 | 131,148 |
| 2024-01-12 | $1.89 | $1.89 | 80,384 |
| 2024-01-11 | $1.90 | $1.90 | 120,623 |
| 2024-01-10 | $1.95 | $1.95 | 112,394 |
| 2024-01-09 | $1.99 | $1.99 | 108,418 |
| 2024-01-08 | $1.95 | $1.95 | 127,867 |
| 2024-01-05 | $1.96 | $1.96 | 123,091 |
| 2024-01-04 | $1.93 | $1.93 | 90,395 |
| 2024-01-03 | $1.94 | $1.94 | 152,011 |
| 2024-01-02 | $1.91 | $1.91 | 87,291 |