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
- 2024-01-31 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 | $5.54 | $5.54 | 0 |
| 2024-12-30 | $5.54 | $5.54 | 0 |
| 2024-12-27 | $5.54 | $5.54 | 48 |
| 2024-12-26 | $6.47 | $6.47 | 0 |
| 2024-12-24 | $6.47 | $6.47 | 0 |
| 2024-12-23 | $6.47 | $6.47 | 8 |
| 2024-12-20 | $7.36 | $7.36 | 0 |
| 2024-12-19 | $7.36 | $7.36 | 83 |
| 2024-12-18 | $8.40 | $8.40 | 0 |
| 2024-12-17 | $8.40 | $8.40 | 4 |
| 2024-12-16 | $7.80 | $7.80 | 0 |
| 2024-12-13 | $7.80 | $7.80 | 0 |
| 2024-12-12 | $7.80 | $7.80 | 0 |
| 2024-12-11 | $7.80 | $7.80 | 0 |
| 2024-12-10 | $7.80 | $7.80 | 0 |
| 2024-12-09 | $10.39 | $10.39 | 0 |
| 2024-12-06 | $10.39 | $10.39 | 6 |
| 2024-12-05 | $14.53 | $14.53 | 0 |
| 2024-12-04 | $14.53 | $14.53 | 0 |
| 2024-12-03 | $14.53 | $14.53 | 0 |
| 2024-12-02 | $14.53 | $14.53 | 0 |
| 2024-11-29 | $14.53 | $14.53 | 8 |
| 2024-11-27 | $15.60 | $15.60 | 0 |
| 2024-11-26 | $15.60 | $15.60 | 0 |
| 2024-11-25 | $15.60 | $15.60 | 0 |
| 2024-11-22 | $15.60 | $15.60 | 0 |
| 2024-11-21 | $15.60 | $15.60 | 0 |
| 2024-11-20 | $15.60 | $15.60 | 0 |
| 2024-11-19 | $15.60 | $15.60 | 0 |
| 2024-11-18 | $15.60 | $15.60 | 0 |
| 2024-11-15 | $15.60 | $15.60 | 0 |
| 2024-11-14 | $15.60 | $15.60 | 0 |
| 2024-11-13 | $15.60 | $15.60 | 0 |
| 2024-11-12 | $15.60 | $15.60 | 0 |
| 2024-11-11 | $15.60 | $15.60 | 6 |
| 2024-11-08 | $13.20 | $13.20 | 1 |
| 2024-11-07 | $13.10 | $13.10 | 0 |
| 2024-11-06 | $13.10 | $13.10 | 0 |
| 2024-11-05 | $13.10 | $13.10 | 0 |
| 2024-11-04 | $13.10 | $13.10 | 0 |
| 2024-11-01 | $13.10 | $13.10 | 0 |
| 2024-10-31 | $13.10 | $13.10 | 0 |
| 2024-10-30 | $13.10 | $13.10 | 0 |
| 2024-10-29 | $13.10 | $13.10 | 32 |
| 2024-10-28 | $9.60 | $9.60 | 0 |
| 2024-10-25 | $9.60 | $9.60 | 0 |
| 2024-10-24 | $9.60 | $9.60 | 83 |
| 2024-10-23 | $15.42 | $15.42 | 0 |
| 2024-10-22 | $15.42 | $15.42 | 0 |
| 2024-10-21 | $15.42 | $15.42 | 0 |
| 2024-10-18 | $15.42 | $15.42 | 0 |
| 2024-10-17 | $15.42 | $15.42 | 0 |
| 2024-10-16 | $15.42 | $15.42 | 0 |
| 2024-10-15 | $15.42 | $15.42 | 0 |
| 2024-10-14 | $15.42 | $15.42 | 0 |
| 2024-10-11 | $15.42 | $15.42 | 83 |
| 2024-10-10 | $17.31 | $17.31 | 0 |
| 2024-10-09 | $17.31 | $17.31 | 4 |
| 2024-10-08 | $23.65 | $23.65 | 0 |
| 2024-10-07 | $23.65 | $23.65 | 0 |
| 2024-10-04 | $23.65 | $23.65 | 5 |
| 2024-10-03 | $20.02 | $20.02 | 0 |
| 2024-10-02 | $20.02 | $20.02 | 0 |
| 2024-10-01 | $20.02 | $20.02 | 0 |
| 2024-09-30 | $20.02 | $20.02 | 0 |
| 2024-09-27 | $20.02 | $20.02 | 1 |
| 2024-09-26 | $26.40 | $26.40 | 0 |
| 2024-09-25 | $26.40 | $26.40 | 0 |
| 2024-09-24 | $26.40 | $26.40 | 12 |
| 2024-09-23 | $34.09 | $34.09 | 0 |
| 2024-09-20 | $34.09 | $34.09 | 12 |
| 2024-09-19 | $44.12 | $44.12 | 83 |
| 2024-09-18 | $52.21 | $52.21 | 0 |
| 2024-09-17 | $52.21 | $52.21 | 0 |
| 2024-09-16 | $52.21 | $52.21 | 0 |
| 2024-09-13 | $52.21 | $52.21 | 0 |
| 2024-09-12 | $52.21 | $52.21 | 0 |
| 2024-09-11 | $52.21 | $52.21 | 0 |
| 2024-09-10 | $52.21 | $52.21 | 0 |
| 2024-09-09 | $52.21 | $52.21 | 0 |
| 2024-09-06 | $52.21 | $52.21 | 0 |
| 2024-09-05 | $52.21 | $52.21 | 1 |
| 2024-09-04 | $53.10 | $53.10 | 0 |
| 2024-09-03 | $53.10 | $53.10 | 0 |
| 2024-08-30 | $53.10 | $53.10 | 0 |
| 2024-08-29 | $53.10 | $53.10 | 0 |
| 2024-08-28 | $53.10 | $53.10 | 0 |
| 2024-08-27 | $53.10 | $53.10 | 0 |
| 2024-08-26 | $53.10 | $53.10 | 0 |
| 2024-08-23 | $53.10 | $53.10 | 0 |
| 2024-08-22 | $53.10 | $53.10 | 2 |
| 2024-08-21 | $51.60 | $51.60 | 0 |
| 2024-08-20 | $51.60 | $51.60 | 17 |
| 2024-08-19 | $60.83 | $60.83 | 0 |
| 2024-08-16 | $60.83 | $60.83 | 0 |
| 2024-08-15 | $60.83 | $60.83 | 0 |
| 2024-08-14 | $60.83 | $60.83 | 0 |
| 2024-08-13 | $60.83 | $60.83 | 0 |
| 2024-08-12 | $60.83 | $60.83 | 8 |
| 2024-08-09 | $42.00 | $42.00 | 0 |
| 2024-08-08 | $42.00 | $42.00 | 0 |
| 2024-08-07 | $42.00 | $42.00 | 0 |
| 2024-08-06 | $42.00 | $42.00 | 0 |
| 2024-08-05 | $42.00 | $42.00 | 97 |
| 2024-08-02 | $61.26 | $61.26 | 41 |
| 2024-08-01 | $63.89 | $63.89 | 0 |
| 2024-07-31 | $63.89 | $63.89 | 0 |
| 2024-07-30 | $63.89 | $63.89 | 8 |
| 2024-07-29 | $64.80 | $64.80 | 434 |
| 2024-07-26 | $66.00 | $66.00 | 54 |
| 2024-07-25 | $68.38 | $68.38 | 0 |
| 2024-07-24 | $68.38 | $68.38 | 0 |
| 2024-07-23 | $68.38 | $68.38 | 0 |
| 2024-07-22 | $68.38 | $68.38 | 0 |
| 2024-07-19 | $68.38 | $68.38 | 83 |
| 2024-07-18 | $65.14 | $65.14 | 10 |
| 2024-07-17 | $81.60 | $81.60 | 0 |
| 2024-07-16 | $81.60 | $81.60 | 0 |
| 2024-07-15 | $81.60 | $81.60 | 52 |
| 2024-07-12 | $80.40 | $80.40 | 0 |
| 2024-07-11 | $80.40 | $80.40 | 163 |
| 2024-07-10 | $80.88 | $80.88 | 131 |
| 2024-07-09 | $85.80 | $85.80 | 418 |
| 2024-07-08 | $82.08 | $82.08 | 1,558 |
| 2024-07-05 | $76.39 | $76.39 | 0 |
| 2024-07-03 | $76.39 | $76.39 | 4 |
| 2024-07-02 | $67.07 | $67.07 | 0 |
| 2024-07-01 | $67.07 | $67.07 | 0 |
| 2024-06-28 | $67.07 | $67.07 | 2 |
| 2024-06-27 | $69.74 | $69.74 | 0 |
| 2024-06-26 | $69.74 | $69.74 | 0 |
| 2024-06-25 | $69.74 | $69.74 | 8 |
| 2024-06-24 | $94.74 | $94.74 | 0 |
| 2024-06-21 | $94.74 | $94.74 | 0 |
| 2024-06-20 | $94.74 | $94.74 | 0 |
| 2024-06-18 | $94.74 | $94.74 | 0 |
| 2024-06-17 | $94.74 | $94.74 | 0 |
| 2024-06-14 | $94.74 | $94.74 | 0 |
| 2024-06-13 | $94.74 | $94.74 | 0 |
| 2024-06-12 | $94.74 | $94.74 | 0 |
| 2024-06-11 | $94.74 | $94.74 | 0 |
| 2024-06-10 | $94.74 | $94.74 | 0 |
| 2024-06-07 | $94.74 | $94.74 | 0 |
| 2024-06-06 | $94.74 | $94.74 | 16 |
| 2024-06-05 | $82.48 | $82.48 | 4 |
| 2024-06-04 | $91.20 | $91.20 | 0 |
| 2024-06-03 | $91.20 | $91.20 | 0 |
| 2024-05-31 | $91.20 | $91.20 | 0 |
| 2024-05-30 | $91.20 | $91.20 | 0 |
| 2024-05-29 | $91.20 | $91.20 | 0 |
| 2024-05-28 | $91.20 | $91.20 | 0 |
| 2024-05-24 | $91.20 | $91.20 | 0 |
| 2024-05-23 | $91.20 | $91.20 | 0 |
| 2024-05-22 | $91.20 | $91.20 | 0 |
| 2024-05-21 | $91.20 | $91.20 | 33 |
| 2024-05-20 | $96.00 | $96.00 | 0 |
| 2024-05-17 | $96.00 | $96.00 | 9 |
| 2024-05-16 | $67.91 | $67.91 | 0 |
| 2024-05-15 | $67.91 | $67.91 | 0 |
| 2024-05-14 | $67.91 | $67.91 | 0 |
| 2024-05-13 | $67.91 | $67.91 | 0 |
| 2024-05-10 | $67.91 | $67.91 | 0 |
| 2024-05-09 | $69.49 | $69.49 | 6 |
| 2024-05-08 | $109.20 | $109.20 | 0 |
| 2024-05-07 | $109.20 | $109.20 | 0 |
| 2024-05-06 | $109.20 | $109.20 | 0 |
| 2024-05-03 | $109.20 | $109.20 | 0 |
| 2024-05-02 | $109.20 | $109.20 | 0 |
| 2024-05-01 | $109.20 | $109.20 | 0 |
| 2024-04-30 | $109.20 | $109.20 | 0 |
| 2024-04-29 | $109.20 | $109.20 | 0 |
| 2024-04-26 | $109.20 | $109.20 | 0 |
| 2024-04-25 | $109.20 | $109.20 | 0 |
| 2024-04-24 | $109.20 | $109.20 | 0 |
| 2024-04-23 | $109.20 | $109.20 | 0 |
| 2024-04-22 | $109.20 | $109.20 | 0 |
| 2024-04-19 | $109.20 | $109.20 | 0 |
| 2024-04-18 | $109.20 | $109.20 | 0 |
| 2024-04-17 | $109.20 | $109.20 | 0 |
| 2024-04-16 | $109.20 | $109.20 | 0 |
| 2024-04-15 | $109.20 | $109.20 | 0 |
| 2024-04-12 | $109.20 | $109.20 | 0 |
| 2024-04-11 | $109.20 | $109.20 | 0 |
| 2024-04-10 | $109.20 | $109.20 | 0 |
| 2024-04-09 | $109.20 | $109.20 | 0 |
| 2024-04-08 | $109.20 | $109.20 | 0 |
| 2024-04-05 | $109.20 | $109.20 | 0 |
| 2024-04-04 | $109.20 | $109.20 | 0 |
| 2024-04-03 | $109.20 | $109.20 | 0 |
| 2024-04-02 | $109.20 | $109.20 | 0 |
| 2024-04-01 | $109.20 | $109.20 | 0 |
| 2024-03-28 | $109.20 | $109.20 | 0 |
| 2024-03-27 | $109.20 | $109.20 | 1 |
| 2024-03-26 | $132.00 | $132.00 | 0 |
| 2024-03-25 | $132.00 | $132.00 | 1 |
| 2024-03-22 | $174.00 | $174.00 | 0 |
| 2024-03-21 | $174.00 | $174.00 | 0 |
| 2024-03-20 | $174.00 | $174.00 | 0 |
| 2024-03-19 | $174.00 | $174.00 | 0 |
| 2024-03-18 | $174.00 | $174.00 | 3 |
| 2024-03-15 | $174.00 | $174.00 | 0 |
| 2024-03-14 | $174.00 | $174.00 | 0 |
| 2024-03-13 | $174.00 | $174.00 | 0 |
| 2024-03-12 | $174.00 | $174.00 | 0 |
| 2024-03-11 | $174.00 | $174.00 | 0 |
| 2024-03-08 | $174.00 | $174.00 | 0 |
| 2024-03-07 | $174.00 | $174.00 | 0 |
| 2024-03-06 | $174.00 | $174.00 | 0 |
| 2024-03-05 | $174.00 | $174.00 | 0 |
| 2024-03-04 | $174.00 | $174.00 | 0 |
| 2024-03-01 | $174.00 | $174.00 | 0 |
| 2024-02-29 | $174.00 | $174.00 | 0 |
| 2024-02-28 | $174.00 | $174.00 | 6 |
| 2024-02-27 | $173.06 | $173.06 | 21 |
| 2024-02-26 | $169.20 | $169.20 | 75 |
| 2024-02-23 | $177.60 | $177.60 | 0 |
| 2024-02-22 | $177.60 | $177.60 | 24 |
| 2024-02-21 | $174.60 | $174.60 | 20 |
| 2024-02-20 | $174.00 | $174.00 | 0 |
| 2024-02-16 | $174.00 | $174.00 | 14 |
| 2024-02-15 | $174.00 | $174.00 | 11 |
| 2024-02-14 | $169.20 | $169.20 | 26 |
| 2024-02-13 | $169.20 | $169.20 | 188 |
| 2024-02-12 | $165.60 | $165.60 | 44 |
| 2024-02-09 | $165.98 | $165.98 | 20 |
| 2024-02-08 | $160.88 | $160.88 | 55 |
| 2024-02-07 | $151.63 | $151.63 | 15 |
| 2024-02-06 | $140.94 | $140.94 | 0 |
| 2024-02-05 | $140.94 | $140.94 | 9 |
| 2024-02-02 | $180.00 | $180.00 | 0 |
| 2024-02-01 | $180.00 | $180.00 | 6 |
| 2024-01-31 | $204.00 | $204.00 | 44 |