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
- 2018-05-09 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 | $0.25 | $0.29 | 15,471,112 |
| 2024-12-30 | $0.25 | $0.28 | 3,594,029 |
| 2024-12-27 | $0.26 | $0.29 | 2,847,754 |
| 2024-12-26 | $0.23 | $0.26 | 1,492,052 |
| 2024-12-24 | $0.23 | $0.27 | 868,722 |
| 2024-12-23 | $0.24 | $0.28 | 1,127,925 |
| 2024-12-20 | $0.23 | $0.26 | 4,255,489 |
| 2024-12-19 | $0.23 | $0.26 | 5,151,535 |
| 2024-12-18 | $0.25 | $0.29 | 14,583,195 |
| 2024-12-17 | $0.22 | $0.26 | 4,041,039 |
| 2024-12-16 | $0.22 | $0.26 | 1,666,233 |
| 2024-12-13 | $0.26 | $0.30 | 3,222,017 |
| 2024-12-12 | $0.27 | $0.31 | 2,432,659 |
| 2024-12-11 | $0.29 | $0.33 | 2,416,394 |
| 2024-12-10 | $0.33 | $0.38 | 909,686 |
| 2024-12-09 | $0.32 | $0.37 | 2,315,169 |
| 2024-12-06 | $0.33 | $0.38 | 1,988,965 |
| 2024-12-05 | $0.34 | $0.39 | 2,053,740 |
| 2024-12-04 | $0.35 | $0.41 | 4,146,171 |
| 2024-12-03 | $0.41 | $0.47 | 1,942,838 |
| 2024-12-02 | $0.40 | $0.46 | 1,369,401 |
| 2024-11-29 | $0.38 | $0.44 | 651,534 |
| 2024-11-27 | $0.40 | $0.46 | 1,397,078 |
| 2024-11-26 | $0.39 | $0.45 | 2,746,667 |
| 2024-11-25 | $0.40 | $0.46 | 2,509,565 |
| 2024-11-22 | $0.39 | $0.45 | 5,547,249 |
| 2024-11-21 | $0.36 | $0.41 | 3,335,467 |
| 2024-11-20 | $0.39 | $0.45 | 5,579,287 |
| 2024-11-19 | $0.46 | $0.53 | 4,361,457 |
| 2024-11-18 | $0.50 | $0.57 | 4,024,873 |
| 2024-11-15 | $0.52 | $0.60 | 7,698,187 |
| 2024-11-14 | $0.48 | $0.55 | 28,292,454 |
| 2024-11-13 | $0.45 | $0.52 | 12,341,556 |
| 2024-11-12 | $1.07 | $1.23 | 8,120,503 |
| 2024-11-11 | $1.99 | $2.28 | 3,710,141 |
| 2024-11-08 | $3.61 | $4.14 | 475,440 |
| 2024-11-07 | $3.64 | $4.18 | 444,002 |
| 2024-11-06 | $4.03 | $4.62 | 1,503,868 |
| 2024-11-05 | $3.57 | $4.09 | 504,644 |
| 2024-11-04 | $4.35 | $4.99 | 684,412 |
| 2024-11-01 | $6.95 | $7.97 | 595,812 |
| 2024-10-31 | $7.95 | $9.12 | 6,330,121 |
| 2024-10-30 | $5.82 | $6.68 | 437,103 |
| 2024-10-29 | $7.20 | $8.26 | 1,305,486 |
| 2024-10-28 | $18.90 | $21.68 | 129,263 |
| 2024-10-25 | $27.90 | $32.00 | 158,250 |
| 2024-10-24 | $50.85 | $58.32 | 2,264,382 |
| 2024-10-23 | $24.30 | $27.87 | 42,997 |
| 2024-10-22 | $30.75 | $35.27 | 64,237 |
| 2024-10-21 | $42.00 | $48.17 | 110,099 |
| 2024-10-18 | $78.90 | $90.50 | 1,777,446 |
| 2024-10-17 | $26.41 | $30.29 | 53,314 |
| 2024-10-16 | $25.20 | $28.90 | 61,215 |
| 2024-10-15 | $20.25 | $23.23 | 4,836 |
| 2024-10-14 | $18.75 | $21.51 | 1,025 |
| 2024-10-11 | $18.60 | $21.33 | 2,091 |
| 2024-10-10 | $18.60 | $21.33 | 2,770 |
| 2024-10-09 | $19.05 | $21.85 | 7,735 |
| 2024-10-08 | $18.00 | $20.65 | 8,988 |
| 2024-10-07 | $18.53 | $21.25 | 20,590 |
| 2024-10-04 | $16.65 | $19.10 | 18,615 |
| 2024-10-03 | $20.10 | $23.05 | 4,538 |
| 2024-10-02 | $21.30 | $24.43 | 11,786 |
| 2024-10-01 | $25.05 | $28.73 | 11,685 |
| 2024-09-30 | $27.30 | $31.31 | 2,261 |
| 2024-09-27 | $28.50 | $32.69 | 2,253 |
| 2024-09-26 | $29.70 | $34.07 | 1,614 |
| 2024-09-25 | $29.40 | $33.72 | 3,927 |
| 2024-09-24 | $33.75 | $38.71 | 4,785 |
| 2024-09-23 | $29.55 | $33.89 | 3,748 |
| 2024-09-20 | $26.10 | $29.94 | 3,113 |
| 2024-09-19 | $25.72 | $29.51 | 12,299 |
| 2024-09-18 | $30.00 | $34.41 | 19,121 |
| 2024-09-17 | $34.50 | $39.57 | 8,514 |
| 2024-09-16 | $29.40 | $33.72 | 2,196 |
| 2024-09-13 | $27.75 | $31.83 | 6,131 |
| 2024-09-12 | $27.45 | $31.48 | 3,607 |
| 2024-09-11 | $24.15 | $27.70 | 3,571 |
| 2024-09-10 | $25.35 | $29.08 | 2,033 |
| 2024-09-09 | $25.95 | $29.76 | 3,852 |
| 2024-09-06 | $27.75 | $31.83 | 6,867 |
| 2024-09-05 | $32.46 | $37.23 | 90,225 |
| 2024-09-04 | $29.70 | $34.07 | 4,204 |
| 2024-09-03 | $30.60 | $35.10 | 580 |
| 2024-08-30 | $31.05 | $35.61 | 2,498 |
| 2024-08-29 | $32.25 | $36.99 | 841 |
| 2024-08-28 | $32.40 | $37.16 | 1,626 |
| 2024-08-27 | $34.05 | $39.05 | 1,191 |
| 2024-08-26 | $33.30 | $38.19 | 1,293 |
| 2024-08-23 | $35.25 | $40.43 | 3,123 |
| 2024-08-22 | $38.55 | $44.22 | 12,132 |
| 2024-08-21 | $34.80 | $39.91 | 16,161 |
| 2024-08-20 | $35.52 | $40.74 | 12,088 |
| 2024-08-19 | $31.17 | $35.75 | 1,953 |
| 2024-08-16 | $31.32 | $35.92 | 2,219 |
| 2024-08-15 | $30.69 | $35.20 | 3,714 |
| 2024-08-14 | $30.75 | $35.27 | 6,957 |
| 2024-08-13 | $30.90 | $35.44 | 10,802 |
| 2024-08-12 | $31.50 | $36.13 | 39,001 |
| 2024-08-09 | $31.15 | $35.73 | 4,085 |
| 2024-08-08 | $31.95 | $36.65 | 28,456 |
| 2024-08-07 | $38.40 | $44.04 | 11,318 |
| 2024-08-06 | $36.60 | $41.98 | 5,554 |
| 2024-08-05 | $34.20 | $39.23 | 966 |
| 2024-08-02 | $35.25 | $40.43 | 2,420 |
| 2024-08-01 | $36.65 | $42.03 | 5,299 |
| 2024-07-31 | $38.03 | $43.62 | 9,380 |
| 2024-07-30 | $35.55 | $40.78 | 5,924 |
| 2024-07-29 | $40.20 | $46.11 | 3,747 |
| 2024-07-26 | $45.00 | $51.61 | 4,424 |
| 2024-07-25 | $40.20 | $46.11 | 6,899 |
| 2024-07-24 | $39.67 | $45.51 | 15,686 |
| 2024-07-23 | $30.15 | $34.58 | 66,063 |
| 2024-07-22 | $36.45 | $41.81 | 3,028 |
| 2024-07-19 | $39.60 | $45.42 | 1,812 |
| 2024-07-18 | $37.95 | $43.53 | 5,853 |
| 2024-07-17 | $40.65 | $46.62 | 766 |
| 2024-07-16 | $41.45 | $47.54 | 2,338 |
| 2024-07-15 | $41.11 | $47.16 | 1,443 |
| 2024-07-12 | $43.80 | $50.24 | 3,221 |
| 2024-07-11 | $46.43 | $53.26 | 14,823 |
| 2024-07-10 | $45.45 | $52.13 | 14,240 |
| 2024-07-09 | $39.00 | $44.73 | 6,256 |
| 2024-07-08 | $34.56 | $39.64 | 8,894 |
| 2024-07-05 | $42.86 | $49.16 | 3,500 |
| 2024-07-03 | $45.81 | $52.54 | 1,751 |
| 2024-07-02 | $42.90 | $49.21 | 2,012 |
| 2024-07-01 | $48.75 | $55.92 | 1,421 |
| 2024-06-28 | $54.09 | $62.04 | 3,503 |
| 2024-06-27 | $66.03 | $75.73 | 2,903 |
| 2024-06-26 | $64.93 | $74.48 | 887 |
| 2024-06-25 | $61.66 | $70.72 | 460 |
| 2024-06-24 | $66.30 | $76.04 | 1,534 |
| 2024-06-21 | $65.71 | $75.37 | 1,874 |
| 2024-06-20 | $63.38 | $72.69 | 2,299 |
| 2024-06-18 | $58.89 | $67.55 | 2,330 |
| 2024-06-17 | $63.20 | $72.49 | 2,277 |
| 2024-06-14 | $69.61 | $79.85 | 1,979 |
| 2024-06-13 | $76.05 | $87.23 | 919 |
| 2024-06-12 | $79.95 | $91.70 | 1,680 |
| 2024-06-11 | $87.61 | $100.49 | 2,739 |
| 2024-06-10 | $88.80 | $101.86 | 12,958 |
| 2024-06-07 | $139.43 | $159.92 | 2,740 |
| 2024-06-06 | $159.90 | $183.40 | 1,115 |
| 2024-06-05 | $176.57 | $202.52 | 628 |
| 2024-06-04 | $177.04 | $203.06 | 1,483 |
| 2024-06-03 | $181.29 | $207.94 | 5,013 |
| 2024-05-31 | $218.30 | $250.39 | 688 |
| 2024-05-30 | $228.15 | $261.68 | 1,883 |
| 2024-05-29 | $239.85 | $275.10 | 3,696 |
| 2024-05-28 | $263.25 | $301.94 | 4,652 |
| 2024-05-24 | $239.07 | $274.21 | 1,478 |
| 2024-05-23 | $245.70 | $281.81 | 1,776 |
| 2024-05-22 | $263.25 | $301.94 | 671 |
| 2024-05-21 | $271.05 | $310.89 | 962 |
| 2024-05-20 | $265.20 | $304.18 | 1,091 |
| 2024-05-17 | $276.90 | $317.60 | 1,572 |
| 2024-05-16 | $294.45 | $337.73 | 1,322 |
| 2024-05-15 | $286.65 | $328.78 | 1,060 |
| 2024-05-14 | $292.50 | $335.49 | 1,632 |
| 2024-05-13 | $312.00 | $357.86 | 4,234 |
| 2024-05-10 | $444.60 | $509.95 | 580 |
| 2024-05-09 | $460.20 | $527.84 | 862 |
| 2024-05-08 | $468.00 | $536.79 | 1,016 |
| 2024-05-07 | $524.55 | $601.65 | 2,273 |
| 2024-05-06 | $538.20 | $617.30 | 3,413 |
| 2024-05-03 | $503.10 | $577.04 | 822 |
| 2024-05-02 | $487.50 | $559.15 | 796 |
| 2024-05-01 | $501.15 | $574.81 | 1,040 |
| 2024-04-30 | $477.75 | $547.97 | 905 |
| 2024-04-29 | $462.15 | $530.08 | 1,868 |
| 2024-04-26 | $477.75 | $547.97 | 1,137 |
| 2024-04-25 | $468.00 | $536.79 | 1,390 |
| 2024-04-24 | $553.80 | $635.20 | 1,453 |
| 2024-04-23 | $544.05 | $624.01 | 2,412 |
| 2024-04-22 | $461.37 | $529.18 | 2,974 |
| 2024-04-19 | $415.35 | $476.40 | 1,268 |
| 2024-04-18 | $337.35 | $386.93 | 921 |
| 2024-04-17 | $360.75 | $413.77 | 1,167 |
| 2024-04-16 | $454.35 | $521.13 | 461 |
| 2024-04-15 | $462.15 | $530.08 | 401 |
| 2024-04-12 | $458.25 | $525.60 | 2,234 |
| 2024-04-11 | $454.35 | $521.13 | 557 |
| 2024-04-10 | $425.10 | $487.58 | 500 |
| 2024-04-09 | $405.60 | $465.21 | 1,122 |
| 2024-04-08 | $475.80 | $545.73 | 1,811 |
| 2024-04-05 | $532.35 | $610.59 | 1,976 |
| 2024-04-04 | $440.70 | $505.47 | 1,261 |
| 2024-04-03 | $456.30 | $523.37 | 484 |
| 2024-04-02 | $434.85 | $498.76 | 1,037 |
| 2024-04-01 | $399.75 | $458.50 | 431 |
| 2024-03-28 | $395.85 | $454.03 | 691 |
| 2024-03-27 | $380.25 | $436.14 | 911 |
| 2024-03-26 | $430.95 | $494.29 | 1,480 |
| 2024-03-25 | $456.30 | $523.37 | 2,883 |
| 2024-03-22 | $400.73 | $459.62 | 1,456 |
| 2024-03-21 | $360.75 | $413.77 | 2,817 |
| 2024-03-20 | $325.65 | $373.51 | 976 |
| 2024-03-19 | $255.45 | $293.00 | 1,055 |
| 2024-03-18 | $239.85 | $275.10 | 800 |
| 2024-03-15 | $265.20 | $304.18 | 889 |
| 2024-03-14 | $241.80 | $277.34 | 1,515 |
| 2024-03-13 | $269.10 | $308.65 | 9,602 |
| 2024-03-12 | $507.00 | $581.52 | 1,220 |
| 2024-03-11 | $448.50 | $514.42 | 1,804 |
| 2024-03-08 | $585.00 | $670.98 | 1,106 |
| 2024-03-07 | $536.25 | $615.07 | 415 |
| 2024-03-06 | $510.90 | $585.99 | 187 |
| 2024-03-05 | $510.90 | $585.99 | 474 |
| 2024-03-04 | $538.20 | $617.30 | 312 |
| 2024-03-01 | $551.85 | $632.96 | 589 |
| 2024-02-29 | $542.10 | $621.78 | 695 |
| 2024-02-28 | $481.65 | $552.44 | 1,685 |
| 2024-02-27 | $540.15 | $619.54 | 945 |
| 2024-02-26 | $546.00 | $626.25 | 1,178 |
| 2024-02-23 | $659.10 | $755.97 | 349 |
| 2024-02-22 | $620.10 | $711.24 | 364 |
| 2024-02-21 | $593.89 | $681.18 | 193 |
| 2024-02-20 | $514.80 | $590.46 | 863 |
| 2024-02-16 | $639.60 | $733.61 | 979 |
| 2024-02-15 | $663.00 | $760.45 | 523 |
| 2024-02-14 | $635.72 | $729.16 | 705 |
| 2024-02-13 | $499.20 | $572.57 | 853 |
| 2024-02-12 | $540.15 | $619.54 | 4,680 |
| 2024-02-09 | $380.25 | $436.14 | 7,000 |
| 2024-02-08 | $269.10 | $308.65 | 355 |
| 2024-02-07 | $250.95 | $287.83 | 222 |
| 2024-02-06 | $251.10 | $288.01 | 182 |
| 2024-02-05 | $253.50 | $290.76 | 320 |
| 2024-02-02 | $280.80 | $322.07 | 89 |
| 2024-02-01 | $280.80 | $322.07 | 201 |
| 2024-01-31 | $284.70 | $326.54 | 102 |
| 2024-01-30 | $290.55 | $333.25 | 295 |
| 2024-01-29 | $294.45 | $337.73 | 448 |
| 2024-01-26 | $307.22 | $352.38 | 582 |
| 2024-01-25 | $294.45 | $337.73 | 1,551 |
| 2024-01-24 | $388.05 | $445.08 | 1,142 |
| 2024-01-23 | $401.70 | $460.74 | 237 |
| 2024-01-22 | $372.45 | $427.19 | 199 |
| 2024-01-19 | $364.65 | $418.25 | 664 |
| 2024-01-18 | $360.75 | $413.77 | 241 |
| 2024-01-17 | $362.70 | $416.01 | 1,197 |
| 2024-01-16 | $425.10 | $487.58 | 704 |
| 2024-01-12 | $461.76 | $529.63 | 1,672 |
| 2024-01-11 | $464.12 | $532.33 | 797 |
| 2024-01-10 | $507.00 | $581.52 | 1,861 |
| 2024-01-09 | $481.65 | $552.44 | 1,767 |
| 2024-01-08 | $546.00 | $626.25 | 8,202 |
| 2024-01-05 | $435.86 | $499.93 | 2,074 |
| 2024-01-04 | $382.20 | $438.37 | 302 |
| 2024-01-03 | $375.96 | $431.22 | 373 |
| 2024-01-02 | $405.60 | $465.21 | 1,202 |