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
- 2023-08-03 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 | $1.14 | $1.14 | 464,400 | — | — |
| 2024-12-30 | $1.14 | $1.14 | 442,600 | — | — |
| 2024-12-27 | $1.18 | $1.18 | 514,800 | — | — |
| 2024-12-26 | $1.20 | $1.20 | 748,700 | — | — |
| 2024-12-24 | $1.10 | $1.10 | 209,800 | — | — |
| 2024-12-23 | $1.05 | $1.05 | 239,500 | — | — |
| 2024-12-20 | $1.06 | $1.06 | 390,200 | — | — |
| 2024-12-19 | $1.00 | $1.00 | 1,298,000 | — | — |
| 2024-12-18 | $1.05 | $1.05 | 357,200 | — | — |
| 2024-12-17 | $1.07 | $1.07 | 359,400 | — | — |
| 2024-12-16 | $1.10 | $1.10 | 210,700 | — | — |
| 2024-12-13 | $1.12 | $1.12 | 263,800 | — | — |
| 2024-12-12 | $1.12 | $1.12 | 314,700 | — | — |
| 2024-12-11 | $1.15 | $1.15 | 933,000 | — | — |
| 2024-12-10 | $1.25 | $1.25 | 972,100 | — | — |
| 2024-12-09 | $1.23 | $1.23 | 378,100 | — | — |
| 2024-12-06 | $1.19 | $1.19 | 336,800 | — | — |
| 2024-12-05 | $1.19 | $1.19 | 465,100 | — | — |
| 2024-12-04 | $1.28 | $1.28 | 713,900 | — | — |
| 2024-12-03 | $1.36 | $1.36 | 503,200 | — | — |
| 2024-12-02 | $1.43 | $1.43 | 821,800 | — | — |
| 2024-11-29 | $1.29 | $1.29 | 131,300 | — | — |
| 2024-11-27 | $1.27 | $1.27 | 495,700 | — | — |
| 2024-11-26 | $1.28 | $1.28 | 321,400 | — | — |
| 2024-11-25 | $1.31 | $1.31 | 571,200 | — | — |
| 2024-11-22 | $1.32 | $1.32 | 382,900 | — | — |
| 2024-11-21 | $1.26 | $1.26 | 458,400 | — | — |
| 2024-11-20 | $1.27 | $1.27 | 1,000,300 | — | — |
| 2024-11-19 | $1.40 | $1.40 | 384,800 | — | — |
| 2024-11-18 | $1.41 | $1.41 | 393,000 | — | — |
| 2024-11-15 | $1.54 | $1.54 | 244,400 | — | — |
| 2024-11-14 | $1.50 | $1.50 | 334,800 | — | — |
| 2024-11-13 | $1.56 | $1.56 | 666,400 | — | — |
| 2024-11-12 | $1.60 | $1.60 | 618,200 | — | — |
| 2024-11-11 | $1.71 | $1.71 | 889,700 | — | — |
| 2024-11-08 | $1.57 | $1.57 | 721,600 | — | — |
| 2024-11-07 | $1.69 | $1.69 | 815,800 | — | — |
| 2024-11-06 | $1.70 | $1.70 | 1,187,300 | — | — |
| 2024-11-05 | $1.87 | $1.87 | 757,600 | — | — |
| 2024-11-04 | $1.85 | $1.85 | 2,496,500 | — | — |
| 2024-11-01 | $1.90 | $1.90 | 3,216,100 | — | — |
| 2024-10-31 | $2.19 | $2.19 | 4,845,600 | — | — |
| 2024-10-30 | $2.20 | $2.20 | 16,265,200 | — | — |
| 2024-10-29 | $1.73 | $1.73 | 4,962,000 | — | — |
| 2024-10-28 | $1.57 | $1.57 | 23,291,200 | — | — |
| 2024-10-25 | $1.29 | $1.29 | 5,531,400 | — | — |
| 2024-10-24 | $1.13 | $1.13 | 542,700 | — | — |
| 2024-10-23 | $1.07 | $1.07 | 442,800 | — | — |
| 2024-10-22 | $1.05 | $1.05 | 398,100 | — | — |
| 2024-10-21 | $1.05 | $1.05 | 2,935,000 | — | — |
| 2024-10-18 | $1.10 | $1.10 | 211,500 | — | — |
| 2024-10-17 | $1.09 | $1.09 | 178,000 | — | — |
| 2024-10-16 | $1.10 | $1.10 | 436,400 | — | — |
| 2024-10-15 | $1.05 | $1.05 | 269,700 | — | — |
| 2024-10-14 | $1.07 | $1.07 | 215,100 | — | — |
| 2024-10-11 | $1.09 | $1.09 | 248,900 | — | — |
| 2024-10-10 | $1.08 | $1.08 | 175,500 | — | — |
| 2024-10-09 | $1.09 | $1.09 | 246,100 | — | — |
| 2024-10-08 | $1.10 | $1.10 | 182,300 | — | — |
| 2024-10-07 | $1.12 | $1.12 | 267,500 | — | — |
| 2024-10-04 | $1.15 | $1.15 | 401,500 | — | — |
| 2024-10-03 | $1.17 | $1.17 | 166,000 | — | — |
| 2024-10-02 | $1.20 | $1.20 | 503,100 | — | — |
| 2024-10-01 | $1.19 | $1.19 | 776,300 | — | — |
| 2024-09-30 | $1.30 | $1.30 | 1,571,600 | — | — |
| 2024-09-27 | $1.16 | $1.16 | 1,586,300 | — | — |
| 2024-09-26 | $1.07 | $1.07 | 187,800 | — | — |
| 2024-09-25 | $1.10 | $1.10 | 323,000 | — | — |
| 2024-09-24 | $1.11 | $1.11 | 350,700 | — | — |
| 2024-09-23 | $1.06 | $1.06 | 318,700 | — | — |
| 2024-09-20 | $1.12 | $1.12 | 465,400 | — | — |
| 2024-09-19 | $1.16 | $1.16 | 368,000 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 1,127,100 | — | — |
| 2024-09-17 | $1.31 | $1.31 | 404,700 | — | — |
| 2024-09-16 | $1.28 | $1.28 | 598,500 | — | — |
| 2024-09-13 | $1.35 | $1.35 | 312,500 | — | — |
| 2024-09-12 | $1.34 | $1.34 | 575,000 | — | — |
| 2024-09-11 | $1.41 | $1.41 | 1,112,800 | — | — |
| 2024-09-10 | $1.29 | $1.29 | 1,861,500 | — | — |
| 2024-09-09 | $1.46 | $1.46 | 551,200 | — | — |
| 2024-09-06 | $1.55 | $1.55 | 212,800 | — | — |
| 2024-09-05 | $1.58 | $1.58 | 594,300 | — | — |
| 2024-09-04 | $1.70 | $1.70 | 537,700 | — | — |
| 2024-09-03 | $1.80 | $1.80 | 659,500 | — | — |
| 2024-08-30 | $1.93 | $1.93 | 583,600 | — | — |
| 2024-08-29 | $1.87 | $1.87 | 728,300 | — | — |
| 2024-08-28 | $1.72 | $1.72 | 1,426,900 | — | — |
| 2024-08-27 | $1.96 | $1.96 | 2,741,000 | — | — |
| 2024-08-26 | $2.11 | $2.11 | 27,783,500 | — | — |
| 2024-08-23 | $1.85 | $1.85 | 5,771,300 | — | — |
| 2024-08-22 | $1.87 | $1.87 | 260,800 | — | — |
| 2024-08-21 | $1.98 | $1.98 | 238,400 | — | — |
| 2024-08-20 | $1.94 | $1.94 | 453,600 | — | — |
| 2024-08-19 | $1.78 | $1.78 | 670,300 | — | — |
| 2024-08-16 | $1.93 | $1.93 | 535,800 | — | — |
| 2024-08-15 | $1.88 | $1.88 | 416,800 | — | — |
| 2024-08-14 | $1.93 | $1.93 | 977,100 | — | — |
| 2024-08-13 | $2.05 | $2.05 | 762,600 | — | — |
| 2024-08-12 | $2.11 | $2.11 | 4,239,800 | — | — |
| 2024-08-09 | $2.10 | $2.10 | 848,800 | — | — |
| 2024-08-08 | $2.12 | $2.12 | 562,900 | — | — |
| 2024-08-07 | $2.13 | $2.13 | 626,800 | — | — |
| 2024-08-06 | $2.28 | $2.28 | 1,311,100 | — | — |
| 2024-08-05 | $2.10 | $2.10 | 1,728,000 | — | — |
| 2024-08-02 | $2.17 | $2.17 | 3,352,000 | — | — |
| 2024-08-01 | $2.43 | $2.43 | 4,715,100 | — | — |
| 2024-07-31 | $2.10 | $2.10 | 2,022,900 | — | — |
| 2024-07-30 | $2.30 | $2.30 | 4,055,800 | — | — |
| 2024-07-29 | $2.29 | $2.29 | 1,843,000 | — | — |
| 2024-07-26 | $2.71 | $2.71 | 4,843,200 | — | — |
| 2024-07-25 | $3.04 | $3.04 | 49,289,100 | — | — |
| 2024-07-24 | $2.36 | $2.36 | 10,734,800 | — | — |
| 2024-07-23 | $2.56 | $2.56 | 25,641,600 | — | — |
| 2024-07-22 | $5.01 | $5.01 | 158,147,600 | — | — |
| 2024-07-19 | $0.69 | $0.69 | 223,000 | — | — |
| 2024-07-18 | $0.79 | $0.79 | 335,200 | — | — |
| 2024-07-17 | $0.82 | $0.82 | 651,200 | — | — |
| 2024-07-16 | $0.81 | $0.81 | 1,398,400 | — | — |
| 2024-07-15 | $0.74 | $0.74 | 30,477,000 | — | — |
| 2024-07-12 | $0.59 | $0.59 | 18,600 | — | — |
| 2024-07-11 | $0.60 | $0.60 | 20,400 | — | — |
| 2024-07-10 | $0.56 | $0.56 | 25,000 | — | — |
| 2024-07-09 | $0.54 | $0.54 | 37,900 | — | — |
| 2024-07-08 | $0.55 | $0.55 | 51,900 | — | — |
| 2024-07-05 | $0.59 | $0.59 | 13,400 | — | — |
| 2024-07-03 | $0.58 | $0.58 | 45,200 | — | — |
| 2024-07-02 | $0.60 | $0.60 | 54,900 | — | — |
| 2024-07-01 | $0.66 | $0.66 | 17,700 | — | — |
| 2024-06-28 | $0.64 | $0.64 | 20,300 | — | — |
| 2024-06-27 | $0.65 | $0.65 | 48,900 | — | — |
| 2024-06-26 | $0.71 | $0.71 | 32,300 | — | — |
| 2024-06-25 | $0.71 | $0.71 | 83,700 | — | — |
| 2024-06-24 | $0.71 | $0.71 | 20,000 | — | — |
| 2024-06-21 | $0.72 | $0.72 | 14,900 | — | — |
| 2024-06-20 | $0.73 | $0.73 | 11,400 | — | — |
| 2024-06-18 | $0.71 | $0.71 | 29,000 | — | — |
| 2024-06-17 | $0.72 | $0.72 | 61,000 | — | — |
| 2024-06-14 | $0.74 | $0.74 | 43,300 | — | — |
| 2024-06-13 | $0.71 | $0.71 | 116,800 | — | — |
| 2024-06-12 | $0.74 | $0.74 | 38,300 | — | — |
| 2024-06-11 | $0.75 | $0.75 | 18,900 | — | — |
| 2024-06-10 | $0.76 | $0.76 | 46,200 | — | — |
| 2024-06-07 | $0.76 | $0.76 | 7,000 | — | — |
| 2024-06-06 | $0.77 | $0.77 | 17,600 | — | — |
| 2024-06-05 | $0.78 | $0.78 | 31,500 | — | — |
| 2024-06-04 | $0.80 | $0.80 | 26,800 | — | — |
| 2024-06-03 | $0.85 | $0.85 | 21,400 | — | — |
| 2024-05-31 | $0.82 | $0.82 | 69,700 | — | — |
| 2024-05-30 | $0.80 | $0.80 | 121,400 | — | — |
| 2024-05-29 | $0.88 | $0.88 | 496,000 | — | — |
| 2024-05-28 | $0.85 | $0.85 | 82,200 | — | — |
| 2024-05-24 | $0.89 | $0.89 | 70,400 | — | — |
| 2024-05-23 | $0.88 | $0.88 | 124,000 | — | — |
| 2024-05-22 | $0.92 | $0.92 | 1,111,600 | — | — |
| 2024-05-21 | $1.02 | $1.02 | 562,900 | — | — |
| 2024-05-20 | $0.85 | $0.85 | 2,236,400 | — | — |
| 2024-05-17 | $0.66 | $0.66 | 76,800 | — | — |
| 2024-05-16 | $0.68 | $0.68 | 88,600 | — | — |
| 2024-05-15 | $0.70 | $0.70 | 43,000 | — | — |
| 2024-05-14 | $0.74 | $0.74 | 58,300 | — | — |
| 2024-05-13 | $0.72 | $0.72 | 34,800 | — | — |
| 2024-05-10 | $0.72 | $0.72 | 75,900 | — | — |
| 2024-05-09 | $0.75 | $0.75 | 9,900 | — | — |
| 2024-05-08 | $0.76 | $0.76 | 9,100 | — | — |
| 2024-05-07 | $0.76 | $0.76 | 16,100 | — | — |
| 2024-05-06 | $0.75 | $0.75 | 71,100 | — | — |
| 2024-05-03 | $0.73 | $0.73 | 324,300 | — | — |
| 2024-05-02 | $0.81 | $0.81 | 24,100 | — | — |
| 2024-05-01 | $0.82 | $0.82 | 21,400 | — | — |
| 2024-04-30 | $0.85 | $0.85 | 14,900 | — | — |
| 2024-04-29 | $0.85 | $0.85 | 16,500 | — | — |
| 2024-04-26 | $0.86 | $0.86 | 12,900 | — | — |
| 2024-04-25 | $0.90 | $0.90 | 20,900 | — | — |
| 2024-04-24 | $0.87 | $0.87 | 13,100 | — | — |
| 2024-04-23 | $0.88 | $0.88 | 32,800 | — | — |
| 2024-04-22 | $0.86 | $0.86 | 21,600 | — | — |
| 2024-04-19 | $0.83 | $0.83 | 53,300 | — | — |
| 2024-04-18 | $0.84 | $0.84 | 17,200 | — | — |
| 2024-04-17 | $0.81 | $0.81 | 60,700 | — | — |
| 2024-04-16 | $0.79 | $0.79 | 63,900 | — | — |
| 2024-04-15 | $0.83 | $0.83 | 51,600 | — | — |
| 2024-04-12 | $0.90 | $0.90 | 76,000 | — | — |
| 2024-04-11 | $0.98 | $0.98 | 21,100 | — | — |
| 2024-04-10 | $1.00 | $1.00 | 48,500 | — | — |
| 2024-04-09 | $1.00 | $1.00 | 19,200 | — | — |
| 2024-04-08 | $1.03 | $1.03 | 28,700 | — | — |
| 2024-04-05 | $1.02 | $1.02 | 102,800 | — | — |
| 2024-04-04 | $1.02 | $1.02 | 66,900 | — | — |
| 2024-04-03 | $1.07 | $1.07 | 49,000 | — | — |
| 2024-04-02 | $1.07 | $1.07 | 158,400 | — | — |
| 2024-04-01 | $1.08 | $1.08 | 46,100 | — | — |
| 2024-03-28 | $1.10 | $1.10 | 140,600 | — | — |
| 2024-03-27 | $1.09 | $1.09 | 139,900 | — | — |
| 2024-03-26 | $1.15 | $1.15 | 104,000 | — | — |
| 2024-03-25 | $1.16 | $1.16 | 70,100 | — | — |
| 2024-03-22 | $1.23 | $1.23 | 77,400 | — | — |
| 2024-03-21 | $1.26 | $1.26 | 236,600 | — | — |
| 2024-03-20 | $1.24 | $1.24 | 140,900 | — | — |
| 2024-03-19 | $1.19 | $1.19 | 108,300 | — | — |
| 2024-03-18 | $1.18 | $1.18 | 157,100 | — | — |
| 2024-03-15 | $1.18 | $1.18 | 236,300 | — | — |
| 2024-03-14 | $1.23 | $1.23 | 543,900 | — | — |
| 2024-03-13 | $1.10 | $1.10 | 716,100 | — | — |
| 2024-03-12 | $1.55 | $1.55 | 1,086,000 | — | — |
| 2024-03-11 | $1.50 | $1.50 | 3,703,200 | — | — |
| 2024-03-08 | $1.57 | $1.57 | 26,172,400 | — | — |
| 2024-03-07 | $0.95 | $0.95 | 733,100 | — | — |
| 2024-03-06 | $0.96 | $0.96 | 44,200 | — | — |
| 2024-03-05 | $0.93 | $0.93 | 87,000 | — | — |
| 2024-03-04 | $0.99 | $0.99 | 30,000 | — | — |
| 2024-03-01 | $1.04 | $1.04 | 37,700 | — | — |
| 2024-02-29 | $1.01 | $1.01 | 70,300 | — | — |
| 2024-02-28 | $1.00 | $1.00 | 18,600 | — | — |
| 2024-02-27 | $1.05 | $1.05 | 40,700 | — | — |
| 2024-02-26 | $1.03 | $1.03 | 33,200 | — | — |
| 2024-02-23 | $1.00 | $1.00 | 59,400 | — | — |
| 2024-02-22 | $1.06 | $1.06 | 34,900 | — | — |
| 2024-02-21 | $1.08 | $1.08 | 34,400 | — | — |
| 2024-02-20 | $1.07 | $1.07 | 83,700 | — | — |
| 2024-02-16 | $1.04 | $1.04 | 69,900 | — | — |
| 2024-02-15 | $1.03 | $1.03 | 64,500 | — | — |
| 2024-02-14 | $1.16 | $1.16 | 60,600 | — | — |
| 2024-02-13 | $1.05 | $1.05 | 59,500 | — | — |
| 2024-02-12 | $1.16 | $1.16 | 66,700 | — | — |
| 2024-02-09 | $1.17 | $1.17 | 114,100 | — | — |
| 2024-02-08 | $1.00 | $1.00 | 140,200 | — | — |
| 2024-02-07 | $1.07 | $1.07 | 115,500 | — | — |
| 2024-02-06 | $1.12 | $1.12 | 583,200 | — | — |
| 2024-02-05 | $1.36 | $1.36 | 4,938,000 | — | — |
| 2024-02-02 | $0.93 | $0.93 | 29,800 | — | — |
| 2024-02-01 | $0.96 | $0.96 | 28,500 | — | — |
| 2024-01-31 | $0.94 | $0.94 | 45,000 | — | — |
| 2024-01-30 | $0.94 | $0.94 | 138,600 | — | — |
| 2024-01-29 | $1.11 | $1.11 | 121,700 | — | — |
| 2024-01-26 | $1.09 | $1.09 | 195,000 | — | — |
| 2024-01-25 | $1.17 | $1.17 | 586,600 | — | — |
| 2024-01-24 | $0.95 | $0.95 | 94,300 | — | — |
| 2024-01-23 | $0.91 | $0.91 | 69,000 | — | — |
| 2024-01-22 | $0.86 | $0.86 | 43,100 | — | — |
| 2024-01-19 | $0.83 | $0.83 | 64,400 | — | — |
| 2024-01-18 | $0.82 | $0.82 | 197,600 | — | — |
| 2024-01-17 | $0.87 | $0.87 | 39,200 | — | — |
| 2024-01-16 | $0.91 | $0.91 | 105,500 | — | — |
| 2024-01-12 | $0.98 | $0.98 | 80,500 | — | — |
| 2024-01-11 | $0.99 | $0.99 | 127,100 | — | — |
| 2024-01-10 | $1.09 | $1.09 | 82,800 | — | — |
| 2024-01-09 | $1.08 | $1.08 | 45,500 | — | — |
| 2024-01-08 | $1.14 | $1.14 | 48,100 | — | — |
| 2024-01-05 | $1.13 | $1.13 | 92,600 | — | — |
| 2024-01-04 | $1.16 | $1.16 | 69,300 | — | — |
| 2024-01-03 | $1.13 | $1.13 | 52,800 | — | — |
| 2024-01-02 | $1.19 | $1.19 | 182,900 | — | — |