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
- 2019-10-01 to 2026-08-27
- 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 | $1.38 | $1.38 | 1,201,300 |
| 2024-12-30 | $1.40 | $1.40 | 1,185,900 |
| 2024-12-27 | $1.46 | $1.46 | 1,308,400 |
| 2024-12-26 | $1.49 | $1.49 | 915,000 |
| 2024-12-24 | $1.59 | $1.59 | 793,400 |
| 2024-12-23 | $1.55 | $1.55 | 1,446,400 |
| 2024-12-20 | $1.63 | $1.63 | 4,575,000 |
| 2024-12-19 | $1.46 | $1.46 | 2,556,600 |
| 2024-12-18 | $1.39 | $1.39 | 4,400,600 |
| 2024-12-17 | $1.22 | $1.22 | 1,184,900 |
| 2024-12-16 | $1.11 | $1.11 | 1,691,000 |
| 2024-12-13 | $1.24 | $1.24 | 1,466,400 |
| 2024-12-12 | $1.35 | $1.35 | 709,200 |
| 2024-12-11 | $1.35 | $1.35 | 982,900 |
| 2024-12-10 | $1.38 | $1.38 | 860,400 |
| 2024-12-09 | $1.35 | $1.35 | 596,500 |
| 2024-12-06 | $1.40 | $1.40 | 1,177,100 |
| 2024-12-05 | $1.35 | $1.35 | 931,100 |
| 2024-12-04 | $1.36 | $1.36 | 699,200 |
| 2024-12-03 | $1.43 | $1.43 | 1,217,700 |
| 2024-12-02 | $1.34 | $1.34 | 1,577,500 |
| 2024-11-29 | $1.19 | $1.19 | 704,000 |
| 2024-11-27 | $1.23 | $1.23 | 711,200 |
| 2024-11-26 | $1.28 | $1.28 | 711,400 |
| 2024-11-25 | $1.28 | $1.28 | 1,370,000 |
| 2024-11-22 | $1.20 | $1.20 | 1,000,200 |
| 2024-11-21 | $1.17 | $1.17 | 836,000 |
| 2024-11-20 | $1.18 | $1.18 | 808,000 |
| 2024-11-19 | $1.20 | $1.20 | 1,215,800 |
| 2024-11-18 | $1.04 | $1.04 | 2,202,900 |
| 2024-11-15 | $0.99 | $0.99 | 2,032,800 |
| 2024-11-14 | $1.00 | $1.00 | 3,212,800 |
| 2024-11-13 | $0.86 | $0.86 | 3,083,200 |
| 2024-11-12 | $0.72 | $0.72 | 928,400 |
| 2024-11-11 | $0.74 | $0.74 | 493,900 |
| 2024-11-08 | $0.76 | $0.76 | 193,300 |
| 2024-11-07 | $0.77 | $0.77 | 430,500 |
| 2024-11-06 | $0.77 | $0.77 | 2,928,900 |
| 2024-11-05 | $0.80 | $0.80 | 484,000 |
| 2024-11-04 | $0.79 | $0.79 | 553,100 |
| 2024-11-01 | $0.80 | $0.80 | 184,300 |
| 2024-10-31 | $0.78 | $0.78 | 369,200 |
| 2024-10-30 | $0.79 | $0.79 | 416,300 |
| 2024-10-29 | $0.80 | $0.80 | 400,800 |
| 2024-10-28 | $0.82 | $0.82 | 498,500 |
| 2024-10-25 | $0.83 | $0.83 | 396,700 |
| 2024-10-24 | $0.85 | $0.85 | 262,800 |
| 2024-10-23 | $0.87 | $0.86 | 185,200 |
| 2024-10-22 | $0.90 | $0.90 | 1,412,900 |
| 2024-10-21 | $0.89 | $0.89 | 303,600 |
| 2024-10-18 | $0.89 | $0.89 | 274,200 |
| 2024-10-17 | $0.92 | $0.92 | 137,900 |
| 2024-10-16 | $0.93 | $0.93 | 261,900 |
| 2024-10-15 | $0.92 | $0.92 | 182,500 |
| 2024-10-14 | $0.87 | $0.87 | 251,100 |
| 2024-10-11 | $0.86 | $0.86 | 237,300 |
| 2024-10-10 | $0.86 | $0.86 | 217,700 |
| 2024-10-09 | $0.86 | $0.86 | 186,200 |
| 2024-10-08 | $0.87 | $0.87 | 82,700 |
| 2024-10-07 | $0.86 | $0.86 | 136,400 |
| 2024-10-04 | $0.89 | $0.89 | 186,100 |
| 2024-10-03 | $0.86 | $0.86 | 420,600 |
| 2024-10-02 | $0.87 | $0.87 | 324,000 |
| 2024-10-01 | $0.87 | $0.87 | 266,500 |
| 2024-09-30 | $0.87 | $0.87 | 788,700 |
| 2024-09-27 | $0.90 | $0.90 | 486,900 |
| 2024-09-26 | $0.92 | $0.92 | 462,500 |
| 2024-09-25 | $0.92 | $0.92 | 162,300 |
| 2024-09-24 | $0.94 | $0.94 | 153,800 |
| 2024-09-23 | $0.92 | $0.92 | 408,300 |
| 2024-09-20 | $0.96 | $0.96 | 987,600 |
| 2024-09-19 | $0.99 | $0.99 | 199,400 |
| 2024-09-18 | $0.97 | $0.97 | 365,200 |
| 2024-09-17 | $0.95 | $0.95 | 296,000 |
| 2024-09-16 | $0.96 | $0.96 | 227,500 |
| 2024-09-13 | $0.96 | $0.96 | 249,900 |
| 2024-09-12 | $0.93 | $0.93 | 125,300 |
| 2024-09-11 | $0.94 | $0.94 | 99,000 |
| 2024-09-10 | $0.92 | $0.92 | 199,000 |
| 2024-09-09 | $0.93 | $0.93 | 487,700 |
| 2024-09-06 | $0.89 | $0.89 | 818,400 |
| 2024-09-05 | $0.95 | $0.95 | 388,200 |
| 2024-09-04 | $0.95 | $0.95 | 372,200 |
| 2024-09-03 | $0.95 | $0.95 | 272,300 |
| 2024-08-30 | $0.99 | $0.99 | 214,100 |
| 2024-08-29 | $0.99 | $0.99 | 548,000 |
| 2024-08-28 | $0.98 | $0.98 | 394,800 |
| 2024-08-27 | $0.94 | $0.94 | 2,399,600 |
| 2024-08-26 | $1.15 | $1.15 | 765,200 |
| 2024-08-23 | $1.10 | $1.10 | 278,600 |
| 2024-08-22 | $1.08 | $1.08 | 260,100 |
| 2024-08-21 | $1.08 | $1.08 | 384,000 |
| 2024-08-20 | $1.02 | $1.02 | 483,800 |
| 2024-08-19 | $1.02 | $1.02 | 737,900 |
| 2024-08-16 | $1.07 | $1.07 | 1,061,600 |
| 2024-08-15 | $1.04 | $1.04 | 852,100 |
| 2024-08-14 | $1.03 | $1.03 | 573,500 |
| 2024-08-13 | $0.93 | $0.93 | 1,056,800 |
| 2024-08-12 | $0.94 | $0.94 | 772,500 |
| 2024-08-09 | $0.98 | $0.98 | 376,000 |
| 2024-08-08 | $0.94 | $0.94 | 686,000 |
| 2024-08-07 | $0.95 | $0.95 | 245,400 |
| 2024-08-06 | $0.96 | $0.96 | 437,900 |
| 2024-08-05 | $0.92 | $0.92 | 898,100 |
| 2024-08-02 | $0.96 | $0.96 | 434,900 |
| 2024-08-01 | $1.01 | $1.01 | 482,300 |
| 2024-07-31 | $1.08 | $1.08 | 254,500 |
| 2024-07-30 | $1.11 | $1.11 | 398,000 |
| 2024-07-29 | $1.13 | $1.13 | 1,003,600 |
| 2024-07-26 | $1.03 | $1.03 | 207,000 |
| 2024-07-25 | $1.00 | $1.00 | 253,400 |
| 2024-07-24 | $0.98 | $0.98 | 483,700 |
| 2024-07-23 | $1.04 | $1.04 | 459,200 |
| 2024-07-22 | $1.03 | $1.03 | 742,900 |
| 2024-07-19 | $0.99 | $0.99 | 695,700 |
| 2024-07-18 | $0.98 | $0.98 | 539,900 |
| 2024-07-17 | $1.03 | $1.03 | 415,900 |
| 2024-07-16 | $1.03 | $1.03 | 717,800 |
| 2024-07-15 | $0.99 | $0.99 | 640,600 |
| 2024-07-12 | $1.04 | $1.04 | 504,600 |
| 2024-07-11 | $1.03 | $1.03 | 311,200 |
| 2024-07-10 | $0.99 | $0.99 | 760,100 |
| 2024-07-09 | $1.02 | $1.02 | 635,100 |
| 2024-07-08 | $1.09 | $1.09 | 617,000 |
| 2024-07-05 | $1.03 | $1.03 | 618,600 |
| 2024-07-03 | $1.09 | $1.09 | 142,100 |
| 2024-07-02 | $1.10 | $1.10 | 619,500 |
| 2024-07-01 | $1.12 | $1.12 | 1,408,500 |
| 2024-06-28 | $1.04 | $1.04 | 9,051,800 |
| 2024-06-27 | $1.00 | $1.00 | 657,400 |
| 2024-06-26 | $1.02 | $1.02 | 946,800 |
| 2024-06-25 | $0.95 | $0.95 | 864,500 |
| 2024-06-24 | $1.01 | $1.01 | 1,593,900 |
| 2024-06-21 | $1.13 | $1.13 | 335,000 |
| 2024-06-20 | $1.12 | $1.12 | 572,100 |
| 2024-06-18 | $1.09 | $1.09 | 858,600 |
| 2024-06-17 | $1.03 | $1.03 | 449,200 |
| 2024-06-14 | $1.00 | $1.00 | 443,300 |
| 2024-06-13 | $0.99 | $0.99 | 328,200 |
| 2024-06-12 | $1.01 | $1.01 | 291,200 |
| 2024-06-11 | $0.96 | $0.96 | 365,900 |
| 2024-06-10 | $1.00 | $1.00 | 1,007,900 |
| 2024-06-07 | $1.00 | $1.00 | 479,700 |
| 2024-06-06 | $1.00 | $1.00 | 322,100 |
| 2024-06-05 | $1.00 | $1.00 | 391,000 |
| 2024-06-04 | $1.01 | $1.01 | 594,300 |
| 2024-06-03 | $1.03 | $1.03 | 1,379,900 |
| 2024-05-31 | $0.99 | $0.99 | 792,700 |
| 2024-05-30 | $0.96 | $0.96 | 754,800 |
| 2024-05-29 | $0.95 | $0.95 | 522,700 |
| 2024-05-28 | $0.94 | $0.94 | 1,476,100 |
| 2024-05-24 | $0.89 | $0.89 | 392,000 |
| 2024-05-23 | $0.88 | $0.88 | 502,100 |
| 2024-05-22 | $0.94 | $0.94 | 533,800 |
| 2024-05-21 | $0.95 | $0.95 | 334,400 |
| 2024-05-20 | $0.96 | $0.96 | 945,000 |
| 2024-05-17 | $1.00 | $1.00 | 1,365,400 |
| 2024-05-16 | $1.10 | $1.10 | 925,600 |
| 2024-05-15 | $1.06 | $1.06 | 346,800 |
| 2024-05-14 | $1.10 | $1.10 | 347,500 |
| 2024-05-13 | $1.10 | $1.10 | 416,500 |
| 2024-05-10 | $1.14 | $1.14 | 277,400 |
| 2024-05-09 | $1.19 | $1.19 | 373,700 |
| 2024-05-08 | $1.20 | $1.20 | 224,100 |
| 2024-05-07 | $1.17 | $1.17 | 512,600 |
| 2024-05-06 | $1.25 | $1.25 | 230,800 |
| 2024-05-03 | $1.24 | $1.24 | 287,700 |
| 2024-05-02 | $1.27 | $1.27 | 825,700 |
| 2024-05-01 | $1.23 | $1.23 | 1,433,500 |
| 2024-04-30 | $1.27 | $1.27 | 4,502,800 |
| 2024-04-29 | $1.05 | $1.05 | 295,100 |
| 2024-04-26 | $1.06 | $1.06 | 301,200 |
| 2024-04-25 | $1.08 | $1.08 | 210,900 |
| 2024-04-24 | $1.09 | $1.09 | 231,400 |
| 2024-04-23 | $1.09 | $1.09 | 476,800 |
| 2024-04-22 | $1.08 | $1.08 | 292,300 |
| 2024-04-19 | $1.11 | $1.11 | 294,900 |
| 2024-04-18 | $1.14 | $1.14 | 423,300 |
| 2024-04-17 | $1.16 | $1.16 | 219,500 |
| 2024-04-16 | $1.17 | $1.17 | 238,500 |
| 2024-04-15 | $1.18 | $1.18 | 466,200 |
| 2024-04-12 | $1.20 | $1.20 | 287,600 |
| 2024-04-11 | $1.27 | $1.27 | 303,200 |
| 2024-04-10 | $1.27 | $1.27 | 635,400 |
| 2024-04-09 | $1.31 | $1.31 | 268,200 |
| 2024-04-08 | $1.30 | $1.30 | 443,000 |
| 2024-04-05 | $1.30 | $1.30 | 474,000 |
| 2024-04-04 | $1.24 | $1.24 | 700,600 |
| 2024-04-03 | $1.33 | $1.33 | 975,800 |
| 2024-04-02 | $1.31 | $1.31 | 507,800 |
| 2024-04-01 | $1.32 | $1.32 | 1,719,700 |
| 2024-03-28 | $1.33 | $1.33 | 735,300 |
| 2024-03-27 | $1.27 | $1.27 | 885,600 |
| 2024-03-26 | $1.14 | $1.14 | 886,000 |
| 2024-03-25 | $1.09 | $1.09 | 1,150,900 |
| 2024-03-22 | $1.15 | $1.15 | 1,792,000 |
| 2024-03-21 | $0.96 | $0.96 | 232,200 |
| 2024-03-20 | $0.96 | $0.96 | 708,000 |
| 2024-03-19 | $0.98 | $0.98 | 466,800 |
| 2024-03-18 | $1.02 | $1.02 | 788,400 |
| 2024-03-15 | $0.93 | $0.93 | 398,600 |
| 2024-03-14 | $0.87 | $0.87 | 338,000 |
| 2024-03-13 | $0.89 | $0.89 | 273,900 |
| 2024-03-12 | $0.84 | $0.84 | 326,300 |
| 2024-03-11 | $0.88 | $0.88 | 231,200 |
| 2024-03-08 | $0.91 | $0.91 | 268,900 |
| 2024-03-07 | $0.88 | $0.88 | 273,500 |
| 2024-03-06 | $0.89 | $0.89 | 270,300 |
| 2024-03-05 | $0.92 | $0.92 | 285,300 |
| 2024-03-04 | $0.90 | $0.90 | 789,800 |
| 2024-03-01 | $0.94 | $0.94 | 321,800 |
| 2024-02-29 | $0.90 | $0.90 | 134,300 |
| 2024-02-28 | $0.94 | $0.94 | 155,800 |
| 2024-02-27 | $0.93 | $0.93 | 291,800 |
| 2024-02-26 | $0.92 | $0.92 | 239,400 |
| 2024-02-23 | $0.95 | $0.95 | 319,300 |
| 2024-02-22 | $0.92 | $0.92 | 280,100 |
| 2024-02-21 | $0.99 | $0.99 | 784,400 |
| 2024-02-20 | $0.94 | $0.94 | 405,100 |
| 2024-02-16 | $0.99 | $0.99 | 1,099,500 |
| 2024-02-15 | $0.98 | $0.98 | 466,900 |
| 2024-02-14 | $0.97 | $0.97 | 540,400 |
| 2024-02-13 | $0.87 | $0.87 | 982,900 |
| 2024-02-12 | $0.95 | $0.95 | 1,090,400 |
| 2024-02-09 | $0.92 | $0.92 | 897,100 |
| 2024-02-08 | $0.94 | $0.94 | 475,300 |
| 2024-02-07 | $0.93 | $0.93 | 580,000 |
| 2024-02-06 | $1.00 | $1.00 | 1,466,100 |
| 2024-02-05 | $0.94 | $0.94 | 1,129,300 |
| 2024-02-02 | $0.84 | $0.84 | 471,300 |
| 2024-02-01 | $0.87 | $0.87 | 596,600 |
| 2024-01-31 | $0.81 | $0.81 | 354,100 |
| 2024-01-30 | $0.83 | $0.83 | 157,000 |
| 2024-01-29 | $0.84 | $0.84 | 240,000 |
| 2024-01-26 | $0.84 | $0.84 | 223,800 |
| 2024-01-25 | $0.86 | $0.86 | 365,200 |
| 2024-01-24 | $0.90 | $0.90 | 453,100 |
| 2024-01-23 | $0.88 | $0.88 | 161,000 |
| 2024-01-22 | $0.87 | $0.87 | 208,900 |
| 2024-01-19 | $0.91 | $0.91 | 321,200 |
| 2024-01-18 | $0.92 | $0.92 | 199,900 |
| 2024-01-17 | $0.92 | $0.92 | 219,800 |
| 2024-01-16 | $0.92 | $0.92 | 733,200 |
| 2024-01-12 | $0.90 | $0.90 | 676,400 |
| 2024-01-11 | $0.86 | $0.86 | 276,000 |
| 2024-01-10 | $0.89 | $0.89 | 359,800 |
| 2024-01-09 | $0.85 | $0.85 | 258,700 |
| 2024-01-08 | $0.88 | $0.88 | 582,600 |
| 2024-01-05 | $0.81 | $0.81 | 418,700 |
| 2024-01-04 | $0.81 | $0.81 | 270,400 |
| 2024-01-03 | $0.81 | $0.81 | 221,700 |
| 2024-01-02 | $0.80 | $0.80 | 601,200 |