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
- 2019-03-07 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 | $1.00 | $1.00 | 9,282 |
| 2024-12-30 | $0.97 | $0.97 | 20,999 |
| 2024-12-27 | $1.00 | $1.00 | 7,760 |
| 2024-12-26 | $0.90 | $0.90 | 7,712 |
| 2024-12-24 | $0.99 | $0.99 | 8,891 |
| 2024-12-23 | $0.93 | $0.93 | 14,671 |
| 2024-12-20 | $0.92 | $0.92 | 7,942 |
| 2024-12-19 | $0.98 | $0.98 | 13,948 |
| 2024-12-18 | $0.93 | $0.93 | 9,640 |
| 2024-12-17 | $0.92 | $0.92 | 22,066 |
| 2024-12-16 | $1.04 | $1.04 | 28,115 |
| 2024-12-13 | $1.05 | $1.05 | 540 |
| 2024-12-12 | $1.00 | $1.00 | 17,030 |
| 2024-12-11 | $1.03 | $1.03 | 10,266 |
| 2024-12-10 | $0.98 | $0.98 | 11,146 |
| 2024-12-09 | $1.07 | $1.07 | 17,568 |
| 2024-12-06 | $0.98 | $0.98 | 36,058 |
| 2024-12-05 | $0.95 | $0.95 | 21,513 |
| 2024-12-04 | $0.98 | $0.98 | 39,054 |
| 2024-12-03 | $1.00 | $1.00 | 34,049 |
| 2024-12-02 | $1.01 | $1.01 | 17,111 |
| 2024-11-29 | $1.09 | $1.09 | 5,992 |
| 2024-11-27 | $1.15 | $1.15 | 10,017 |
| 2024-11-26 | $1.15 | $1.15 | 11,298 |
| 2024-11-25 | $1.01 | $1.01 | 17,969 |
| 2024-11-22 | $1.02 | $1.02 | 39,128 |
| 2024-11-21 | $1.05 | $1.05 | 6,868 |
| 2024-11-20 | $1.09 | $1.09 | 38,222 |
| 2024-11-19 | $1.09 | $1.09 | 25,004 |
| 2024-11-18 | $1.03 | $1.03 | 68,057 |
| 2024-11-15 | $1.06 | $1.06 | 75,049 |
| 2024-11-14 | $1.10 | $1.10 | 25,020 |
| 2024-11-13 | $1.15 | $1.15 | 24,515 |
| 2024-11-12 | $1.23 | $1.23 | 7,720 |
| 2024-11-11 | $1.10 | $1.10 | 25,124 |
| 2024-11-08 | $1.15 | $1.15 | 7,786 |
| 2024-11-07 | $1.29 | $1.29 | 20,048 |
| 2024-11-06 | $1.10 | $1.10 | 70,747 |
| 2024-11-05 | $1.15 | $1.15 | 1,825 |
| 2024-11-04 | $1.18 | $1.18 | 10,729 |
| 2024-11-01 | $1.18 | $1.18 | 10,398 |
| 2024-10-31 | $1.20 | $1.20 | 11,085 |
| 2024-10-30 | $1.25 | $1.25 | 20,706 |
| 2024-10-29 | $1.23 | $1.23 | 15,805 |
| 2024-10-28 | $1.21 | $1.21 | 13,221 |
| 2024-10-25 | $1.20 | $1.20 | 70,689 |
| 2024-10-24 | $1.33 | $1.33 | 47,905 |
| 2024-10-23 | $1.28 | $1.28 | 56,625 |
| 2024-10-22 | $1.30 | $1.30 | 24,628 |
| 2024-10-21 | $1.35 | $1.35 | 49,532 |
| 2024-10-18 | $1.41 | $1.41 | 46,085 |
| 2024-10-17 | $1.40 | $1.40 | 20,702 |
| 2024-10-16 | $1.37 | $1.37 | 27,374 |
| 2024-10-15 | $1.33 | $1.33 | 28,321 |
| 2024-10-14 | $1.37 | $1.37 | 9,765 |
| 2024-10-11 | $1.35 | $1.35 | 63,719 |
| 2024-10-10 | $1.26 | $1.26 | 26,604 |
| 2024-10-09 | $1.21 | $1.21 | 33,163 |
| 2024-10-08 | $1.35 | $1.35 | 35,908 |
| 2024-10-07 | $1.43 | $1.43 | 18,406 |
| 2024-10-04 | $1.43 | $1.43 | 38,565 |
| 2024-10-03 | $1.36 | $1.36 | 39,621 |
| 2024-10-02 | $1.36 | $1.36 | 18,646 |
| 2024-10-01 | $1.36 | $1.36 | 41,966 |
| 2024-09-30 | $1.35 | $1.35 | 54,314 |
| 2024-09-27 | $1.25 | $1.25 | 13,014 |
| 2024-09-26 | $1.30 | $1.30 | 20,135 |
| 2024-09-25 | $1.28 | $1.28 | 18,231 |
| 2024-09-24 | $1.25 | $1.25 | 70,993 |
| 2024-09-23 | $1.08 | $1.08 | 58,905 |
| 2024-09-20 | $1.40 | $1.40 | 9,154 |
| 2024-09-19 | $1.40 | $1.40 | 34,662 |
| 2024-09-18 | $1.42 | $1.42 | 83,286 |
| 2024-09-17 | $1.40 | $1.40 | 26,467 |
| 2024-09-16 | $1.30 | $1.30 | 26,551 |
| 2024-09-13 | $1.29 | $1.29 | 20,269 |
| 2024-09-12 | $1.35 | $1.35 | 27,953 |
| 2024-09-11 | $1.25 | $1.25 | 22,010 |
| 2024-09-10 | $1.20 | $1.20 | 13,148 |
| 2024-09-09 | $1.15 | $1.15 | 8,635 |
| 2024-09-06 | $1.20 | $1.20 | 11,900 |
| 2024-09-05 | $1.27 | $1.27 | 27,505 |
| 2024-09-04 | $1.25 | $1.25 | 21,003 |
| 2024-09-03 | $1.30 | $1.30 | 11,221 |
| 2024-08-30 | $1.40 | $1.40 | 9,827 |
| 2024-08-29 | $1.29 | $1.29 | 15,807 |
| 2024-08-28 | $1.35 | $1.35 | 13,675 |
| 2024-08-27 | $1.36 | $1.36 | 21,275 |
| 2024-08-26 | $1.35 | $1.35 | 19,037 |
| 2024-08-23 | $1.34 | $1.34 | 54,368 |
| 2024-08-22 | $1.30 | $1.30 | 25,595 |
| 2024-08-21 | $1.30 | $1.30 | 26,457 |
| 2024-08-20 | $1.28 | $1.28 | 17,138 |
| 2024-08-19 | $1.34 | $1.34 | 70,702 |
| 2024-08-16 | $1.20 | $1.20 | 12,496 |
| 2024-08-15 | $1.09 | $1.09 | 13,578 |
| 2024-08-14 | $1.10 | $1.10 | 18,120 |
| 2024-08-13 | $1.11 | $1.11 | 31,363 |
| 2024-08-12 | $1.00 | $1.00 | 47,683 |
| 2024-08-09 | $1.01 | $1.01 | 31,690 |
| 2024-08-08 | $1.08 | $1.08 | 18,464 |
| 2024-08-07 | $1.12 | $1.12 | 18,580 |
| 2024-08-06 | $1.11 | $1.11 | 3,043 |
| 2024-08-05 | $1.11 | $1.11 | 17,721 |
| 2024-08-02 | $1.13 | $1.13 | 86,981 |
| 2024-08-01 | $1.33 | $1.33 | 36,104 |
| 2024-07-31 | $1.43 | $1.43 | 69,759 |
| 2024-07-30 | $1.45 | $1.45 | 33,841 |
| 2024-07-29 | $1.47 | $1.47 | 114,303 |
| 2024-07-26 | $1.36 | $1.36 | 153,343 |
| 2024-07-25 | $1.28 | $1.28 | 145,383 |
| 2024-07-24 | $1.16 | $1.16 | 83,393 |
| 2024-07-23 | $1.15 | $1.15 | 124,704 |
| 2024-07-22 | $0.98 | $0.98 | 53,678 |
| 2024-07-19 | $0.97 | $0.97 | 32,297 |
| 2024-07-18 | $0.95 | $0.95 | 54,587 |
| 2024-07-17 | $1.05 | $1.05 | 40,293 |
| 2024-07-16 | $1.06 | $1.06 | 91,185 |
| 2024-07-15 | $1.04 | $1.04 | 43,411 |
| 2024-07-12 | $1.05 | $1.05 | 35,648 |
| 2024-07-11 | $1.10 | $1.10 | 85,570 |
| 2024-07-10 | $0.93 | $0.93 | 58,877 |
| 2024-07-09 | $0.90 | $0.90 | 55,056 |
| 2024-07-08 | $0.90 | $0.90 | 33,702 |
| 2024-07-05 | $0.93 | $0.93 | 62,580 |
| 2024-07-03 | $0.91 | $0.91 | 40,183 |
| 2024-07-02 | $0.95 | $0.95 | 36,978 |
| 2024-07-01 | $0.95 | $0.95 | 8,360 |
| 2024-06-28 | $1.04 | $1.04 | 10,299 |
| 2024-06-27 | $1.00 | $1.00 | 13,483 |
| 2024-06-26 | $0.98 | $0.98 | 5,758 |
| 2024-06-25 | $1.02 | $1.02 | 28,581 |
| 2024-06-24 | $1.06 | $1.06 | 31,175 |
| 2024-06-21 | $0.99 | $0.99 | 129,124 |
| 2024-06-20 | $1.08 | $1.08 | 26,297 |
| 2024-06-18 | $1.09 | $1.09 | 14,290 |
| 2024-06-17 | $1.09 | $1.09 | 30,417 |
| 2024-06-14 | $1.13 | $1.13 | 21,282 |
| 2024-06-13 | $1.10 | $1.10 | 31,812 |
| 2024-06-12 | $1.14 | $1.14 | 46,093 |
| 2024-06-11 | $1.12 | $1.12 | 151,706 |
| 2024-06-10 | $1.10 | $1.10 | 92,476 |
| 2024-06-07 | $1.15 | $1.15 | 48,508 |
| 2024-06-06 | $1.22 | $1.22 | 34,089 |
| 2024-06-05 | $1.25 | $1.25 | 62,170 |
| 2024-06-04 | $1.20 | $1.20 | 30,225 |
| 2024-06-03 | $1.21 | $1.21 | 22,527 |
| 2024-05-31 | $1.22 | $1.22 | 20,730 |
| 2024-05-30 | $1.27 | $1.27 | 16,105 |
| 2024-05-29 | $1.30 | $1.30 | 73,335 |
| 2024-05-28 | $1.30 | $1.30 | 76,300 |
| 2024-05-24 | $1.23 | $1.23 | 63,938 |
| 2024-05-23 | $1.25 | $1.25 | 48,115 |
| 2024-05-22 | $1.30 | $1.30 | 34,182 |
| 2024-05-21 | $1.33 | $1.33 | 36,598 |
| 2024-05-20 | $1.38 | $1.38 | 43,549 |
| 2024-05-17 | $1.31 | $1.31 | 55,627 |
| 2024-05-16 | $1.20 | $1.20 | 57,199 |
| 2024-05-15 | $1.17 | $1.17 | 48,430 |
| 2024-05-14 | $1.18 | $1.18 | 39,446 |
| 2024-05-13 | $1.21 | $1.21 | 14,546 |
| 2024-05-10 | $1.24 | $1.24 | 11,596 |
| 2024-05-09 | $1.24 | $1.24 | 38,616 |
| 2024-05-08 | $1.22 | $1.22 | 18,737 |
| 2024-05-07 | $1.21 | $1.21 | 29,793 |
| 2024-05-06 | $1.22 | $1.22 | 47,634 |
| 2024-05-03 | $1.16 | $1.16 | 110,218 |
| 2024-05-02 | $1.25 | $1.25 | 55,449 |
| 2024-05-01 | $1.26 | $1.26 | 28,859 |
| 2024-04-30 | $1.23 | $1.23 | 35,782 |
| 2024-04-29 | $1.27 | $1.27 | 107,418 |
| 2024-04-26 | $1.31 | $1.31 | 21,511 |
| 2024-04-25 | $1.30 | $1.30 | 78,086 |
| 2024-04-24 | $1.30 | $1.30 | 47,118 |
| 2024-04-23 | $1.28 | $1.28 | 154,777 |
| 2024-04-22 | $1.33 | $1.33 | 52,974 |
| 2024-04-19 | $1.35 | $1.35 | 88,111 |
| 2024-04-18 | $1.40 | $1.40 | 16,619 |
| 2024-04-17 | $1.39 | $1.39 | 6,314 |
| 2024-04-16 | $1.37 | $1.37 | 37,076 |
| 2024-04-15 | $1.40 | $1.40 | 65,286 |
| 2024-04-12 | $1.47 | $1.47 | 62,319 |
| 2024-04-11 | $1.47 | $1.47 | 67,350 |
| 2024-04-10 | $1.41 | $1.41 | 66,976 |
| 2024-04-09 | $1.48 | $1.48 | 73,187 |
| 2024-04-08 | $1.52 | $1.52 | 69,921 |
| 2024-04-05 | $1.68 | $1.67 | 50,386 |
| 2024-04-04 | $1.65 | $1.65 | 24,027 |
| 2024-04-03 | $1.65 | $1.65 | 97,932 |
| 2024-04-02 | $1.47 | $1.47 | 37,735 |
| 2024-04-01 | $1.47 | $1.47 | 35,416 |
| 2024-03-28 | $1.45 | $1.45 | 100,877 |
| 2024-03-27 | $1.37 | $1.37 | 45,414 |
| 2024-03-26 | $1.38 | $1.38 | 34,868 |
| 2024-03-25 | $1.33 | $1.33 | 20,136 |
| 2024-03-22 | $1.42 | $1.42 | 14,239 |
| 2024-03-21 | $1.44 | $1.44 | 14,661 |
| 2024-03-20 | $1.48 | $1.48 | 15,491 |
| 2024-03-19 | $1.42 | $1.42 | 26,331 |
| 2024-03-18 | $1.47 | $1.47 | 32,690 |
| 2024-03-15 | $1.59 | $1.59 | 5,234 |
| 2024-03-14 | $1.55 | $1.55 | 65,391 |
| 2024-03-13 | $1.63 | $1.63 | 72,147 |
| 2024-03-12 | $1.59 | $1.59 | 43,044 |
| 2024-03-11 | $1.46 | $1.46 | 37,940 |
| 2024-03-08 | $1.42 | $1.42 | 38,922 |
| 2024-03-07 | $1.40 | $1.40 | 18,630 |
| 2024-03-06 | $1.39 | $1.39 | 24,000 |
| 2024-03-05 | $1.43 | $1.43 | 31,902 |
| 2024-03-04 | $1.40 | $1.40 | 71,327 |
| 2024-03-01 | $1.43 | $1.43 | 35,422 |
| 2024-02-29 | $1.39 | $1.39 | 32,216 |
| 2024-02-28 | $1.36 | $1.36 | 14,596 |
| 2024-02-27 | $1.37 | $1.37 | 31,445 |
| 2024-02-26 | $1.32 | $1.32 | 82,317 |
| 2024-02-23 | $1.29 | $1.29 | 7,192 |
| 2024-02-22 | $1.28 | $1.28 | 37,906 |
| 2024-02-21 | $1.29 | $1.29 | 14,373 |
| 2024-02-20 | $1.33 | $1.33 | 65,746 |
| 2024-02-16 | $1.39 | $1.39 | 18,925 |
| 2024-02-15 | $1.41 | $1.41 | 42,868 |
| 2024-02-14 | $1.39 | $1.39 | 67,532 |
| 2024-02-13 | $1.44 | $1.44 | 81,302 |
| 2024-02-12 | $1.38 | $1.38 | 80,226 |
| 2024-02-09 | $1.29 | $1.29 | 31,516 |
| 2024-02-08 | $1.30 | $1.30 | 6,359 |
| 2024-02-07 | $1.30 | $1.30 | 13,223 |
| 2024-02-06 | $1.30 | $1.30 | 30,967 |
| 2024-02-05 | $1.31 | $1.31 | 19,242 |
| 2024-02-02 | $1.32 | $1.32 | 17,224 |
| 2024-02-01 | $1.30 | $1.30 | 14,745 |
| 2024-01-31 | $1.30 | $1.30 | 20,576 |
| 2024-01-30 | $1.37 | $1.37 | 43,631 |
| 2024-01-29 | $1.32 | $1.32 | 21,966 |
| 2024-01-26 | $1.30 | $1.30 | 24,620 |
| 2024-01-25 | $1.35 | $1.35 | 12,869 |
| 2024-01-24 | $1.30 | $1.30 | 8,294 |
| 2024-01-23 | $1.26 | $1.26 | 11,375 |
| 2024-01-22 | $1.27 | $1.27 | 9,020 |
| 2024-01-19 | $1.27 | $1.27 | 11,403 |
| 2024-01-18 | $1.30 | $1.30 | 12,801 |
| 2024-01-17 | $1.27 | $1.27 | 22,839 |
| 2024-01-16 | $1.27 | $1.27 | 90,413 |
| 2024-01-12 | $1.40 | $1.40 | 45,801 |
| 2024-01-11 | $1.37 | $1.37 | 9,180 |
| 2024-01-10 | $1.41 | $1.41 | 7,433 |
| 2024-01-09 | $1.43 | $1.43 | 10,614 |
| 2024-01-08 | $1.39 | $1.39 | 33,361 |
| 2024-01-05 | $1.45 | $1.45 | 11,078 |
| 2024-01-04 | $1.45 | $1.45 | 12,139 |
| 2024-01-03 | $1.40 | $1.40 | 24,427 |
| 2024-01-02 | $1.45 | $1.45 | 10,362 |