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
- 2017-06-30 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 | $6.26 | $6.26 | 22,600 | — | — |
| 2024-12-30 | $6.20 | $6.20 | 82,300 | — | — |
| 2024-12-27 | $6.30 | $6.30 | 69,400 | — | — |
| 2024-12-26 | $5.54 | $5.54 | 10,100 | — | — |
| 2024-12-24 | $5.36 | $5.36 | 15,500 | — | — |
| 2024-12-23 | $5.60 | $5.60 | 110,300 | — | — |
| 2024-12-20 | $5.51 | $5.51 | 52,800 | — | — |
| 2024-12-19 | $5.37 | $5.37 | 81,800 | — | — |
| 2024-12-18 | $4.62 | $4.62 | 23,200 | — | — |
| 2024-12-17 | $4.58 | $4.58 | 40,500 | — | — |
| 2024-12-16 | $4.39 | $4.39 | 16,900 | — | — |
| 2024-12-13 | $4.27 | $4.27 | 11,600 | — | — |
| 2024-12-12 | $4.40 | $4.40 | 10,500 | — | — |
| 2024-12-11 | $4.77 | $4.77 | 20,900 | — | — |
| 2024-12-10 | $4.96 | $4.96 | 17,000 | — | — |
| 2024-12-09 | $4.85 | $4.85 | 72,700 | — | — |
| 2024-12-06 | $5.29 | $5.29 | 46,200 | — | — |
| 2024-12-05 | $4.94 | $4.94 | 16,200 | — | — |
| 2024-12-04 | $5.28 | $5.28 | 115,400 | — | — |
| 2024-12-03 | $5.16 | $5.16 | 149,900 | — | — |
| 2024-12-02 | $5.47 | $5.47 | 137,700 | — | — |
| 2024-11-29 | $5.71 | $5.71 | 207,300 | — | — |
| 2024-11-27 | $6.05 | $6.05 | 42,700 | — | — |
| 2024-11-26 | $5.84 | $5.84 | 323,100 | — | — |
| 2024-11-25 | $5.52 | $5.52 | 74,700 | — | — |
| 2024-11-22 | $5.09 | $5.09 | 144,600 | — | — |
| 2024-11-21 | $5.27 | $5.27 | 83,900 | — | — |
| 2024-11-20 | $5.07 | $5.07 | 244,100 | — | — |
| 2024-11-19 | $4.71 | $4.71 | 90,800 | — | — |
| 2024-11-18 | $4.17 | $4.17 | 59,500 | — | — |
| 2024-11-15 | $4.54 | $4.54 | 124,100 | — | — |
| 2024-11-14 | $5.29 | $5.29 | 27,000 | — | — |
| 2024-11-13 | $5.73 | $5.73 | 54,500 | — | — |
| 2024-11-12 | $6.05 | $6.05 | 149,300 | — | — |
| 2024-11-11 | $6.05 | $6.05 | 90,200 | — | — |
| 2024-11-08 | $6.06 | $6.06 | 918,300 | — | — |
| 2024-11-07 | $5.92 | $5.92 | 323,000 | — | — |
| 2024-11-06 | $7.67 | $7.67 | 177,049 | — | — |
| 2024-11-05 | $9.00 | $9.00 | 39,106 | — | — |
| 2024-11-04 | $9.00 | $9.00 | 29,706 | — | — |
| 2024-11-01 | $9.77 | $9.77 | 36,720 | — | — |
| 2024-10-31 | $8.82 | $8.82 | 57,623 | — | — |
| 2024-10-30 | $9.91 | $9.91 | 100,420 | — | — |
| 2024-10-29 | $11.45 | $11.45 | 241,797 | — | — |
| 2024-10-28 | $9.73 | $9.73 | 86,700 | — | — |
| 2024-10-25 | $9.80 | $9.80 | 134,457 | — | — |
| 2024-10-24 | $10.57 | $10.57 | 202,814 | — | — |
| 2024-10-23 | $11.55 | $11.55 | 868,314 | — | — |
| 2024-10-22 | $14.63 | $14.63 | 10,476,994 | — | — |
| 2024-10-21 | $7.74 | $7.74 | 60,177 | — | — |
| 2024-10-18 | $7.11 | $7.11 | 13,026 | — | — |
| 2024-10-17 | $7.21 | $7.21 | 19,934 | — | — |
| 2024-10-16 | $7.35 | $7.35 | 20,077 | — | — |
| 2024-10-15 | $7.32 | $7.32 | 15,549 | — | — |
| 2024-10-14 | $7.32 | $7.32 | 28,311 | — | — |
| 2024-10-11 | $7.35 | $7.35 | 22,249 | — | — |
| 2024-10-10 | $7.70 | $7.70 | 48,543 | — | — |
| 2024-10-09 | $6.86 | $6.86 | 43,729 | — | — |
| 2024-10-08 | $6.76 | $6.76 | 23,463 | — | — |
| 2024-10-07 | $7.11 | $7.11 | 12,669 | — | — |
| 2024-10-04 | $7.21 | $7.21 | 13,766 | — | — |
| 2024-10-03 | $7.11 | $7.11 | 15,634 | — | — |
| 2024-10-02 | $7.04 | $7.04 | 14,814 | — | — |
| 2024-10-01 | $7.11 | $7.11 | 20,520 | — | — |
| 2024-09-30 | $7.04 | $7.04 | 26,457 | — | — |
| 2024-09-27 | $7.28 | $7.28 | 16,477 | — | — |
| 2024-09-26 | $7.18 | $7.18 | 33,937 | — | — |
| 2024-09-25 | $7.60 | $7.60 | 26,403 | — | — |
| 2024-09-24 | $7.63 | $7.63 | 75,231 | — | — |
| 2024-09-23 | $7.53 | $7.53 | 63,074 | — | — |
| 2024-09-20 | $6.90 | $6.90 | 216,914 | — | — |
| 2024-09-19 | $7.39 | $7.39 | 57,574 | — | — |
| 2024-09-18 | $7.98 | $7.98 | 25,760 | — | — |
| 2024-09-17 | $8.05 | $8.05 | 32,880 | — | — |
| 2024-09-16 | $7.70 | $7.70 | 42,140 | — | — |
| 2024-09-13 | $8.05 | $8.05 | 45,934 | — | — |
| 2024-09-12 | $8.54 | $8.54 | 44,226 | — | — |
| 2024-09-11 | $8.75 | $8.75 | 45,129 | — | — |
| 2024-09-10 | $9.28 | $9.28 | 52,651 | — | — |
| 2024-09-09 | $10.05 | $10.05 | 96,900 | — | — |
| 2024-09-06 | $10.08 | $10.08 | 66,009 | — | — |
| 2024-09-05 | $10.96 | $10.96 | 34,083 | — | — |
| 2024-09-04 | $11.62 | $11.62 | 60,223 | — | — |
| 2024-09-03 | $12.18 | $12.18 | 115,349 | — | — |
| 2024-08-30 | $13.41 | $13.41 | 100,409 | — | — |
| 2024-08-29 | $14.70 | $14.70 | 116,440 | — | — |
| 2024-08-28 | $14.35 | $14.35 | 219,617 | — | — |
| 2024-08-27 | $17.82 | $17.82 | 453,080 | — | — |
| 2024-08-26 | $22.54 | $22.54 | 2,953,066 | — | — |
| 2024-08-23 | $13.86 | $13.86 | 214,811 | — | — |
| 2024-08-22 | $15.58 | $15.58 | 534,706 | — | — |
| 2024-08-21 | $15.65 | $15.65 | 306,771 | — | — |
| 2024-08-20 | $23.10 | $23.10 | 263,911 | — | — |
| 2024-08-19 | $57.75 | $57.75 | 15,227 | — | — |
| 2024-08-16 | $70.00 | $70.00 | 13,724 | — | — |
| 2024-08-15 | $91.00 | $91.00 | 3,654 | — | — |
| 2024-08-14 | $96.25 | $96.25 | 8,355 | — | — |
| 2024-08-13 | $94.50 | $94.50 | 4,514 | — | — |
| 2024-08-12 | $98.00 | $98.00 | 13,338 | — | — |
| 2024-08-09 | $87.50 | $87.50 | 11,464 | — | — |
| 2024-08-08 | $124.25 | $124.25 | 3,021 | — | — |
| 2024-08-07 | $117.25 | $117.25 | 1,771 | — | — |
| 2024-08-06 | $117.25 | $117.25 | 2,094 | — | — |
| 2024-08-05 | $117.25 | $117.25 | 3,004 | — | — |
| 2024-08-02 | $136.50 | $136.50 | 1,805 | — | — |
| 2024-08-01 | $140.00 | $140.00 | 5,292 | — | — |
| 2024-07-31 | $138.25 | $138.25 | 5,156 | — | — |
| 2024-07-30 | $150.50 | $150.50 | 17,915 | — | — |
| 2024-07-29 | $138.25 | $138.25 | 1,559 | — | — |
| 2024-07-26 | $140.00 | $140.00 | 1,673 | — | — |
| 2024-07-25 | $140.00 | $140.00 | 2,340 | — | — |
| 2024-07-24 | $134.75 | $134.75 | 2,884 | — | — |
| 2024-07-23 | $138.25 | $138.25 | 2,461 | — | — |
| 2024-07-22 | $140.00 | $140.00 | 4,601 | — | — |
| 2024-07-19 | $133.00 | $133.00 | 2,668 | — | — |
| 2024-07-18 | $143.50 | $143.50 | 4,190 | — | — |
| 2024-07-17 | $155.75 | $155.75 | 5,212 | — | — |
| 2024-07-16 | $162.75 | $162.75 | 1,892 | — | — |
| 2024-07-15 | $161.00 | $161.00 | 2,585 | — | — |
| 2024-07-12 | $159.25 | $159.25 | 7,906 | — | — |
| 2024-07-11 | $152.25 | $152.25 | 2,941 | — | — |
| 2024-07-10 | $154.00 | $154.00 | 5,088 | — | — |
| 2024-07-09 | $155.75 | $155.75 | 3,199 | — | — |
| 2024-07-08 | $159.25 | $159.25 | 3,396 | — | — |
| 2024-07-05 | $159.25 | $159.25 | 3,946 | — | — |
| 2024-07-03 | $159.25 | $159.25 | 9,492 | — | — |
| 2024-07-02 | $155.75 | $155.75 | 3,480 | — | — |
| 2024-07-01 | $162.75 | $162.75 | 5,208 | — | — |
| 2024-06-28 | $169.75 | $169.75 | 4,663 | — | — |
| 2024-06-27 | $180.25 | $180.25 | 8,494 | — | — |
| 2024-06-26 | $173.25 | $173.25 | 7,209 | — | — |
| 2024-06-25 | $180.25 | $180.25 | 7,144 | — | — |
| 2024-06-24 | $194.25 | $194.25 | 6,914 | — | — |
| 2024-06-21 | $213.50 | $213.50 | 7,640 | — | — |
| 2024-06-20 | $208.25 | $208.25 | 11,530 | — | — |
| 2024-06-18 | $227.50 | $227.50 | 34,674 | — | — |
| 2024-06-17 | $243.25 | $243.25 | 130,641 | — | — |
| 2024-06-14 | $182.00 | $182.00 | 30,839 | — | — |
| 2024-06-13 | $176.75 | $176.75 | 9,758 | — | — |
| 2024-06-12 | $197.75 | $197.75 | 14,867 | — | — |
| 2024-06-11 | $192.50 | $192.50 | 8,394 | — | — |
| 2024-06-10 | $196.00 | $196.00 | 16,422 | — | — |
| 2024-06-07 | $176.75 | $176.75 | 13,832 | — | — |
| 2024-06-06 | $201.25 | $201.25 | 31,615 | — | — |
| 2024-06-05 | $243.25 | $243.25 | 277,500 | — | — |
| 2024-06-04 | $148.75 | $148.75 | 41,336 | — | — |
| 2024-06-03 | $379.75 | $379.75 | 356 | — | — |
| 2024-05-31 | $470.75 | $470.75 | 172 | — | — |
| 2024-05-30 | $490.00 | $490.00 | 283 | — | — |
| 2024-05-29 | $467.25 | $467.25 | 15 | — | — |
| 2024-05-28 | $481.25 | $481.25 | 24 | — | — |
| 2024-05-24 | $493.50 | $493.50 | 30 | — | — |
| 2024-05-23 | $491.75 | $491.75 | 67 | — | — |
| 2024-05-22 | $551.25 | $551.25 | 95 | — | — |
| 2024-05-21 | $530.25 | $530.25 | 64 | — | — |
| 2024-05-20 | $560.00 | $560.00 | 66 | — | — |
| 2024-05-17 | $537.25 | $537.25 | 262 | — | — |
| 2024-05-16 | $493.50 | $493.50 | 49 | — | — |
| 2024-05-15 | $509.25 | $509.25 | 68 | — | — |
| 2024-05-14 | $507.50 | $507.50 | 45 | — | — |
| 2024-05-13 | $509.25 | $509.25 | 63 | — | — |
| 2024-05-10 | $523.25 | $523.25 | 17 | — | — |
| 2024-05-09 | $530.25 | $530.25 | 37 | — | — |
| 2024-05-08 | $565.25 | $565.25 | 14 | — | — |
| 2024-05-07 | $528.50 | $528.50 | 21 | — | — |
| 2024-05-06 | $565.25 | $565.25 | 43 | — | — |
| 2024-05-03 | $572.25 | $572.25 | 35 | — | — |
| 2024-05-02 | $581.00 | $581.00 | 258 | — | — |
| 2024-05-01 | $504.00 | $504.00 | 48 | — | — |
| 2024-04-30 | $495.25 | $495.25 | 37 | — | — |
| 2024-04-29 | $467.25 | $467.25 | 101 | — | — |
| 2024-04-26 | $442.75 | $442.75 | 6 | — | — |
| 2024-04-25 | $425.25 | $425.25 | 20 | — | — |
| 2024-04-24 | $455.00 | $455.00 | 24 | — | — |
| 2024-04-23 | $444.50 | $444.50 | 21 | — | — |
| 2024-04-22 | $437.50 | $437.50 | 10 | — | — |
| 2024-04-19 | $432.25 | $432.25 | 39 | — | — |
| 2024-04-18 | $407.75 | $407.75 | 37 | — | — |
| 2024-04-17 | $404.25 | $404.25 | 165 | — | — |
| 2024-04-16 | $481.25 | $481.25 | 38 | — | — |
| 2024-04-15 | $458.50 | $458.50 | 237 | — | — |
| 2024-04-12 | $647.50 | $647.50 | 37 | — | — |
| 2024-04-11 | $647.50 | $647.50 | 137 | — | — |
| 2024-04-10 | $621.25 | $621.25 | 23 | — | — |
| 2024-04-09 | $630.00 | $630.00 | 86 | — | — |
| 2024-04-08 | $619.50 | $619.50 | 30 | — | — |
| 2024-04-05 | $656.25 | $656.25 | 66 | — | — |
| 2024-04-04 | $652.75 | $652.75 | 122 | — | — |
| 2024-04-03 | $610.75 | $610.75 | 207 | — | — |
| 2024-04-02 | $640.50 | $640.50 | 243 | — | — |
| 2024-04-01 | $705.25 | $705.25 | 690 | — | — |
| 2024-03-28 | $1,015.00 | $1,015.00 | 654 | — | — |
| 2024-03-27 | $1,435.00 | $1,435.00 | 183 | — | — |
| 2024-03-26 | $1,704.50 | $1,704.50 | 97 | — | — |
| 2024-03-25 | $1,592.50 | $1,592.50 | 85 | — | — |
| 2024-03-22 | $1,627.50 | $1,627.50 | 85 | — | — |
| 2024-03-21 | $1,645.00 | $1,645.00 | 195 | — | — |
| 2024-03-20 | $1,802.50 | $1,802.50 | 70 | — | — |
| 2024-03-19 | $1,855.00 | $1,855.00 | 54 | — | — |
| 2024-03-18 | $1,890.00 | $1,890.00 | 60 | — | — |
| 2024-03-15 | $1,750.00 | $1,750.00 | 166 | — | — |
| 2024-03-14 | $1,820.00 | $1,820.00 | 104 | — | — |
| 2024-03-13 | $1,872.50 | $1,872.50 | 94 | — | — |
| 2024-03-12 | $1,907.50 | $1,907.50 | 93 | — | — |
| 2024-03-11 | $1,977.50 | $1,977.50 | 135 | — | — |
| 2024-03-08 | $2,012.50 | $2,012.50 | 344 | — | — |
| 2024-03-07 | $1,925.00 | $1,925.00 | 120 | — | — |
| 2024-03-06 | $1,968.75 | $1,968.75 | 22 | — | — |
| 2024-03-05 | $2,009.00 | $2,009.00 | 121 | — | — |
| 2024-03-04 | $2,117.50 | $2,117.50 | 122 | — | — |
| 2024-03-01 | $1,977.50 | $1,977.50 | 97 | — | — |
| 2024-02-29 | $1,960.00 | $1,960.00 | 39 | — | — |
| 2024-02-28 | $1,960.00 | $1,960.00 | 39 | — | — |
| 2024-02-27 | $2,003.75 | $2,003.75 | 81 | — | — |
| 2024-02-26 | $1,977.50 | $1,977.50 | 32 | — | — |
| 2024-02-23 | $2,012.50 | $2,012.50 | 87 | — | — |
| 2024-02-22 | $2,012.50 | $2,012.50 | 42 | — | — |
| 2024-02-21 | $1,993.25 | $1,993.25 | 67 | — | — |
| 2024-02-20 | $1,960.00 | $1,960.00 | 79 | — | — |
| 2024-02-16 | $2,012.50 | $2,012.50 | 44 | — | — |
| 2024-02-15 | $1,995.00 | $1,995.00 | 121 | — | — |
| 2024-02-14 | $1,928.50 | $1,928.50 | 97 | — | — |
| 2024-02-13 | $1,907.50 | $1,907.50 | 17 | — | — |
| 2024-02-12 | $2,065.00 | $2,065.00 | 27 | — | — |
| 2024-02-09 | $2,082.50 | $2,082.50 | 23 | — | — |
| 2024-02-08 | $1,995.00 | $1,995.00 | 50 | — | — |
| 2024-02-07 | $2,012.50 | $2,012.50 | 46 | — | — |
| 2024-02-06 | $1,820.00 | $1,820.00 | 18 | — | — |
| 2024-02-05 | $1,807.75 | $1,807.75 | 12 | — | — |
| 2024-02-02 | $1,785.00 | $1,785.00 | 28 | — | — |
| 2024-02-01 | $1,785.00 | $1,785.00 | 27 | — | — |
| 2024-01-31 | $1,837.50 | $1,837.50 | 33 | — | — |
| 2024-01-30 | $1,802.50 | $1,802.50 | 20 | — | — |
| 2024-01-29 | $1,820.00 | $1,820.00 | 20 | — | — |
| 2024-01-26 | $1,785.00 | $1,785.00 | 34 | — | — |
| 2024-01-25 | $1,802.50 | $1,802.50 | 32 | — | — |
| 2024-01-24 | $1,820.00 | $1,820.00 | 25 | — | — |
| 2024-01-23 | $1,750.00 | $1,750.00 | 49 | — | — |
| 2024-01-22 | $1,855.00 | $1,855.00 | 27 | — | — |
| 2024-01-19 | $1,907.50 | $1,907.50 | 57 | — | — |
| 2024-01-18 | $1,925.00 | $1,925.00 | 95 | — | — |
| 2024-01-17 | $2,135.00 | $2,135.00 | 95 | — | — |
| 2024-01-16 | $2,170.00 | $2,170.00 | 46 | — | — |
| 2024-01-12 | $2,275.00 | $2,275.00 | 39 | — | — |
| 2024-01-11 | $2,257.50 | $2,257.50 | 96 | — | — |
| 2024-01-10 | $2,205.00 | $2,205.00 | 65 | — | — |
| 2024-01-09 | $2,310.00 | $2,310.00 | 88 | — | — |
| 2024-01-08 | $2,695.00 | $2,695.00 | 98 | — | — |
| 2024-01-05 | $2,555.00 | $2,555.00 | 99 | — | — |
| 2024-01-04 | $2,502.50 | $2,502.50 | 48 | — | — |
| 2024-01-03 | $2,450.00 | $2,450.00 | 82 | — | — |
| 2024-01-02 | $2,782.50 | $2,782.50 | 191 | — | — |