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
- 2022-05-17 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 | $1.15 | $1.15 | 51,600 | — | — |
| 2024-12-30 | $1.18 | $1.18 | 77,800 | — | — |
| 2024-12-27 | $1.16 | $1.16 | 109,400 | — | — |
| 2024-12-26 | $1.07 | $1.07 | 6,100 | — | — |
| 2024-12-24 | $1.07 | $1.07 | 7,000 | — | — |
| 2024-12-23 | $1.06 | $1.06 | 12,700 | — | — |
| 2024-12-20 | $1.06 | $1.06 | 30,500 | — | — |
| 2024-12-19 | $1.09 | $1.09 | 22,600 | — | — |
| 2024-12-18 | $1.07 | $1.07 | 13,200 | — | — |
| 2024-12-17 | $1.09 | $1.09 | 12,300 | — | — |
| 2024-12-16 | $1.04 | $1.04 | 54,300 | — | — |
| 2024-12-13 | $1.06 | $1.06 | 4,500 | — | — |
| 2024-12-12 | $1.06 | $1.06 | 7,400 | — | — |
| 2024-12-11 | $1.07 | $1.07 | 17,100 | — | — |
| 2024-12-10 | $1.07 | $1.07 | 23,300 | — | — |
| 2024-12-09 | $1.07 | $1.07 | 32,900 | — | — |
| 2024-12-06 | $1.04 | $1.04 | 5,000 | — | — |
| 2024-12-05 | $1.01 | $1.01 | 29,500 | — | — |
| 2024-12-04 | $1.01 | $1.01 | 6,800 | — | — |
| 2024-12-03 | $1.01 | $1.01 | 28,400 | — | — |
| 2024-12-02 | $1.04 | $1.04 | 17,900 | — | — |
| 2024-11-29 | $1.02 | $1.02 | 13,800 | — | — |
| 2024-11-27 | $1.04 | $1.04 | 12,800 | — | — |
| 2024-11-26 | $1.05 | $1.05 | 23,900 | — | — |
| 2024-11-25 | $1.05 | $1.05 | 28,500 | — | — |
| 2024-11-22 | $1.05 | $1.05 | 59,500 | — | — |
| 2024-11-21 | $1.07 | $1.07 | 35,100 | — | — |
| 2024-11-20 | $1.07 | $1.07 | 55,500 | — | — |
| 2024-11-19 | $1.03 | $1.03 | 64,700 | — | — |
| 2024-11-18 | $1.02 | $1.02 | 54,900 | — | — |
| 2024-11-15 | $1.07 | $1.07 | 119,400 | — | — |
| 2024-11-14 | $1.06 | $1.06 | 42,900 | — | — |
| 2024-11-13 | $1.10 | $1.10 | 34,600 | — | — |
| 2024-11-12 | $1.08 | $1.08 | 29,600 | — | — |
| 2024-11-11 | $1.09 | $1.09 | 52,200 | — | — |
| 2024-11-08 | $1.13 | $1.13 | 42,300 | — | — |
| 2024-11-07 | $1.13 | $1.13 | 32,300 | — | — |
| 2024-11-06 | $1.12 | $1.12 | 28,300 | — | — |
| 2024-11-05 | $1.12 | $1.12 | 28,400 | — | — |
| 2024-11-04 | $1.16 | $1.16 | 37,000 | — | — |
| 2024-11-01 | $1.20 | $1.20 | 120,300 | — | — |
| 2024-10-31 | $1.18 | $1.18 | 121,200 | — | — |
| 2024-10-30 | $1.17 | $1.16 | 139,300 | — | — |
| 2024-10-29 | $1.12 | $1.12 | 36,900 | — | — |
| 2024-10-28 | $1.14 | $1.14 | 266,700 | — | — |
| 2024-10-25 | $1.26 | $1.26 | 276,800 | — | — |
| 2024-10-24 | $1.10 | $1.10 | 162,000 | — | — |
| 2024-10-23 | $1.23 | $1.23 | 1,010,600 | — | — |
| 2024-10-22 | $1.03 | $1.03 | 31,500 | — | — |
| 2024-10-21 | $0.98 | $0.98 | 11,800 | — | — |
| 2024-10-18 | $1.02 | $1.02 | 68,400 | — | — |
| 2024-10-17 | $1.01 | $1.01 | 13,200 | — | — |
| 2024-10-16 | $1.05 | $1.05 | 27,900 | — | — |
| 2024-10-15 | $1.02 | $1.02 | 4,900 | — | — |
| 2024-10-14 | $1.00 | $1.00 | 4,500 | — | — |
| 2024-10-11 | $1.03 | $1.03 | 3,200 | — | — |
| 2024-10-10 | $1.00 | $1.00 | 8,500 | — | — |
| 2024-10-09 | $1.03 | $1.03 | 19,000 | — | — |
| 2024-10-08 | $1.03 | $1.03 | 15,400 | — | — |
| 2024-10-07 | $1.03 | $1.03 | 12,800 | — | — |
| 2024-10-04 | $1.07 | $1.07 | 13,000 | — | — |
| 2024-10-03 | $1.03 | $1.03 | 11,200 | — | — |
| 2024-10-02 | $1.00 | $1.00 | 8,800 | — | — |
| 2024-10-01 | $1.04 | $1.04 | 10,000 | — | — |
| 2024-09-30 | $1.02 | $1.02 | 25,400 | — | — |
| 2024-09-27 | $1.02 | $1.02 | 7,400 | — | — |
| 2024-09-26 | $1.00 | $1.00 | 7,600 | — | — |
| 2024-09-25 | $0.99 | $0.99 | 5,800 | — | — |
| 2024-09-24 | $1.01 | $1.01 | 4,900 | — | — |
| 2024-09-23 | $1.01 | $1.01 | 20,300 | — | — |
| 2024-09-20 | $1.01 | $1.01 | 51,100 | — | — |
| 2024-09-19 | $1.02 | $1.02 | 29,600 | — | — |
| 2024-09-18 | $1.04 | $1.04 | 2,800 | — | — |
| 2024-09-17 | $1.06 | $1.06 | 13,700 | — | — |
| 2024-09-16 | $1.05 | $1.05 | 2,800 | — | — |
| 2024-09-13 | $1.03 | $1.03 | 26,200 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 51,600 | — | — |
| 2024-09-11 | $1.04 | $1.04 | 29,900 | — | — |
| 2024-09-10 | $1.10 | $1.10 | 38,800 | — | — |
| 2024-09-09 | $1.03 | $1.03 | 69,300 | — | — |
| 2024-09-06 | $1.02 | $1.02 | 19,900 | — | — |
| 2024-09-05 | $1.05 | $1.05 | 27,500 | — | — |
| 2024-09-04 | $1.10 | $1.10 | 225,900 | — | — |
| 2024-09-03 | $1.15 | $1.15 | 35,700 | — | — |
| 2024-08-30 | $1.20 | $1.20 | 65,600 | — | — |
| 2024-08-29 | $1.33 | $1.33 | 309,600 | — | — |
| 2024-08-28 | $1.09 | $1.09 | 111,000 | — | — |
| 2024-08-27 | $1.09 | $1.09 | 483,000 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 212,000 | — | — |
| 2024-08-23 | $1.04 | $1.04 | 7,381,900 | — | — |
| 2024-08-22 | $1.04 | $1.04 | 116,700 | — | — |
| 2024-08-21 | $1.03 | $1.03 | 135,600 | — | — |
| 2024-08-20 | $1.03 | $1.03 | 128,400 | — | — |
| 2024-08-19 | $1.00 | $1.00 | 41,600 | — | — |
| 2024-08-16 | $0.99 | $0.99 | 77,200 | — | — |
| 2024-08-15 | $0.98 | $0.98 | 88,900 | — | — |
| 2024-08-14 | $1.00 | $1.00 | 143,500 | — | — |
| 2024-08-13 | $1.00 | $1.00 | 29,100 | — | — |
| 2024-08-12 | $0.98 | $0.98 | 40,600 | — | — |
| 2024-08-09 | $1.00 | $1.00 | 58,400 | — | — |
| 2024-08-08 | $0.99 | $0.99 | 54,300 | — | — |
| 2024-08-07 | $1.00 | $1.00 | 156,300 | — | — |
| 2024-08-06 | $1.00 | $1.00 | 200,200 | — | — |
| 2024-08-05 | $0.95 | $0.95 | 578,800 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 94,800 | — | — |
| 2024-08-01 | $1.00 | $1.00 | 108,700 | — | — |
| 2024-07-31 | $1.23 | $1.23 | 30,700 | — | — |
| 2024-07-30 | $0.98 | $0.98 | 125,100 | — | — |
| 2024-07-29 | $1.25 | $1.25 | 8,100 | — | — |
| 2024-07-26 | $1.36 | $1.36 | 28,600 | — | — |
| 2024-07-25 | $1.35 | $1.35 | 48,500 | — | — |
| 2024-07-24 | $1.55 | $1.55 | 16,300 | — | — |
| 2024-07-23 | $1.64 | $1.64 | 13,400 | — | — |
| 2024-07-22 | $1.68 | $1.68 | 30,000 | — | — |
| 2024-07-19 | $1.66 | $1.66 | 48,800 | — | — |
| 2024-07-18 | $1.59 | $1.59 | 9,600 | — | — |
| 2024-07-17 | $1.60 | $1.60 | 35,200 | — | — |
| 2024-07-16 | $1.57 | $1.57 | 57,100 | — | — |
| 2024-07-15 | $1.59 | $1.59 | 30,700 | — | — |
| 2024-07-12 | $1.59 | $1.59 | 65,300 | — | — |
| 2024-07-11 | $1.47 | $1.47 | 242,200 | — | — |
| 2024-07-10 | $1.17 | $1.17 | 15,500 | — | — |
| 2024-07-09 | $1.19 | $1.19 | 3,700 | — | — |
| 2024-07-08 | $1.20 | $1.20 | 2,000 | — | — |
| 2024-07-05 | $1.20 | $1.20 | 2,700 | — | — |
| 2024-07-03 | $1.18 | $1.18 | 500 | — | — |
| 2024-07-02 | $1.21 | $1.21 | 7,000 | — | — |
| 2024-07-01 | $1.24 | $1.24 | 6,700 | — | — |
| 2024-06-28 | $1.19 | $1.19 | 5,200 | — | — |
| 2024-06-27 | $1.13 | $1.13 | 12,300 | — | — |
| 2024-06-26 | $1.18 | $1.18 | 2,800 | — | — |
| 2024-06-25 | $1.16 | $1.16 | 23,600 | — | — |
| 2024-06-24 | $1.21 | $1.21 | 5,200 | — | — |
| 2024-06-21 | $1.25 | $1.25 | 3,200 | — | — |
| 2024-06-20 | $1.24 | $1.24 | 4,900 | — | — |
| 2024-06-18 | $1.28 | $1.28 | 3,200 | — | — |
| 2024-06-17 | $1.30 | $1.30 | 5,900 | — | — |
| 2024-06-14 | $1.31 | $1.31 | 2,500 | — | — |
| 2024-06-13 | $1.36 | $1.36 | 7,900 | — | — |
| 2024-06-12 | $1.32 | $1.32 | 46,400 | — | — |
| 2024-06-11 | $1.41 | $1.41 | 14,800 | — | — |
| 2024-06-10 | $1.36 | $1.36 | 3,600 | — | — |
| 2024-06-07 | $1.27 | $1.27 | 8,500 | — | — |
| 2024-06-06 | $1.34 | $1.34 | 800 | — | — |
| 2024-06-05 | $1.33 | $1.33 | 10,200 | — | — |
| 2024-06-04 | $1.44 | $1.44 | 2,800 | — | — |
| 2024-06-03 | $1.43 | $1.43 | 13,700 | — | — |
| 2024-05-31 | $1.49 | $1.49 | 14,700 | — | — |
| 2024-05-30 | $1.39 | $1.39 | 6,200 | — | — |
| 2024-05-29 | $1.44 | $1.44 | 17,200 | — | — |
| 2024-05-28 | $1.31 | $1.31 | 19,500 | — | — |
| 2024-05-24 | $1.32 | $1.32 | 40,300 | — | — |
| 2024-05-23 | $1.48 | $1.48 | 6,500 | — | — |
| 2024-05-22 | $1.49 | $1.49 | 4,600 | — | — |
| 2024-05-21 | $1.47 | $1.47 | 1,100 | — | — |
| 2024-05-20 | $1.49 | $1.49 | 2,400 | — | — |
| 2024-05-17 | $1.52 | $1.52 | 11,900 | — | — |
| 2024-05-16 | $1.55 | $1.55 | 34,700 | — | — |
| 2024-05-15 | $1.49 | $1.49 | 10,900 | — | — |
| 2024-05-14 | $1.51 | $1.51 | 248,800 | — | — |
| 2024-05-13 | $1.48 | $1.48 | 9,100 | — | — |
| 2024-05-10 | $1.46 | $1.46 | 1,900 | — | — |
| 2024-05-09 | $1.51 | $1.51 | 3,200 | — | — |
| 2024-05-08 | $1.48 | $1.48 | 4,900 | — | — |
| 2024-05-07 | $1.42 | $1.42 | 3,300 | — | — |
| 2024-05-06 | $1.49 | $1.49 | 11,700 | — | — |
| 2024-05-03 | $1.52 | $1.52 | 10,100 | — | — |
| 2024-05-02 | $1.55 | $1.55 | 29,800 | — | — |
| 2024-05-01 | $1.50 | $1.50 | 1,800 | — | — |
| 2024-04-30 | $1.50 | $1.50 | 2,900 | — | — |
| 2024-04-29 | $1.46 | $1.46 | 13,900 | — | — |
| 2024-04-26 | $1.47 | $1.47 | 11,800 | — | — |
| 2024-04-25 | $1.45 | $1.45 | 3,400 | — | — |
| 2024-04-24 | $1.41 | $1.41 | 50,200 | — | — |
| 2024-04-23 | $1.40 | $1.40 | 28,500 | — | — |
| 2024-04-22 | $1.36 | $1.36 | 62,600 | — | — |
| 2024-04-19 | $1.40 | $1.40 | 13,900 | — | — |
| 2024-04-18 | $1.47 | $1.47 | 8,200 | — | — |
| 2024-04-17 | $1.41 | $1.41 | 8,800 | — | — |
| 2024-04-16 | $1.45 | $1.45 | 21,800 | — | — |
| 2024-04-15 | $1.40 | $1.40 | 14,000 | — | — |
| 2024-04-12 | $1.39 | $1.39 | 8,700 | — | — |
| 2024-04-11 | $1.36 | $1.36 | 39,000 | — | — |
| 2024-04-10 | $1.37 | $1.37 | 10,300 | — | — |
| 2024-04-09 | $1.33 | $1.33 | 38,900 | — | — |
| 2024-04-08 | $1.38 | $1.38 | 20,100 | — | — |
| 2024-04-05 | $1.40 | $1.40 | 39,600 | — | — |
| 2024-04-04 | $1.50 | $1.50 | 19,200 | — | — |
| 2024-04-03 | $1.50 | $1.50 | 85,000 | — | — |
| 2024-04-02 | $1.45 | $1.45 | 19,800 | — | — |
| 2024-04-01 | $1.47 | $1.47 | 31,900 | — | — |
| 2024-03-28 | $1.49 | $1.49 | 18,600 | — | — |
| 2024-03-27 | $1.50 | $1.50 | 43,200 | — | — |
| 2024-03-26 | $1.44 | $1.44 | 90,200 | — | — |
| 2024-03-25 | $1.46 | $1.46 | 169,600 | — | — |
| 2024-03-22 | $1.54 | $1.54 | 2,136,700 | — | — |
| 2024-03-21 | $1.76 | $1.76 | 258,900 | — | — |
| 2024-03-20 | $1.77 | $1.77 | 274,700 | — | — |
| 2024-03-19 | $1.48 | $1.48 | 8,000 | — | — |
| 2024-03-18 | $1.47 | $1.47 | 3,800 | — | — |
| 2024-03-15 | $1.48 | $1.48 | 54,600 | — | — |
| 2024-03-14 | $1.42 | $1.42 | 18,500 | — | — |
| 2024-03-13 | $1.45 | $1.45 | 62,900 | — | — |
| 2024-03-12 | $1.47 | $1.47 | 45,500 | — | — |
| 2024-03-11 | $1.46 | $1.46 | 13,000 | — | — |
| 2024-03-08 | $1.44 | $1.44 | 28,700 | — | — |
| 2024-03-07 | $1.41 | $1.41 | 8,900 | — | — |
| 2024-03-06 | $1.38 | $1.38 | 90,900 | — | — |
| 2024-03-05 | $1.35 | $1.35 | 27,800 | — | — |
| 2024-03-04 | $1.37 | $1.37 | 34,200 | — | — |
| 2024-03-01 | $1.46 | $1.46 | 34,900 | — | — |
| 2024-02-29 | $1.33 | $1.33 | 53,800 | — | — |
| 2024-02-28 | $1.42 | $1.42 | 17,600 | — | — |
| 2024-02-27 | $1.46 | $1.46 | 5,400 | — | — |
| 2024-02-26 | $1.41 | $1.41 | 24,700 | — | — |
| 2024-02-23 | $1.48 | $1.48 | 22,600 | — | — |
| 2024-02-22 | $1.49 | $1.49 | 34,100 | — | — |
| 2024-02-21 | $1.55 | $1.55 | 31,900 | — | — |
| 2024-02-20 | $1.46 | $1.46 | 52,100 | — | — |
| 2024-02-16 | $1.41 | $1.41 | 26,200 | — | — |
| 2024-02-15 | $1.40 | $1.40 | 33,500 | — | — |
| 2024-02-14 | $1.40 | $1.40 | 32,800 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 115,600 | — | — |
| 2024-02-12 | $1.45 | $1.45 | 297,100 | — | — |
| 2024-02-09 | $1.71 | $1.71 | 5,750,300 | — | — |
| 2024-02-08 | $1.43 | $1.43 | 18,500 | — | — |
| 2024-02-07 | $1.43 | $1.43 | 6,100 | — | — |
| 2024-02-06 | $1.32 | $1.32 | 28,400 | — | — |
| 2024-02-05 | $1.32 | $1.32 | 9,100 | — | — |
| 2024-02-02 | $1.44 | $1.44 | 27,000 | — | — |
| 2024-02-01 | $1.49 | $1.49 | 9,700 | — | — |
| 2024-01-31 | $1.48 | $1.48 | 21,000 | — | — |
| 2024-01-30 | $1.50 | $1.50 | 28,200 | — | — |
| 2024-01-29 | $1.54 | $1.54 | 10,300 | — | — |
| 2024-01-26 | $1.59 | $1.59 | 3,900 | — | — |
| 2024-01-25 | $1.58 | $1.58 | 5,600 | — | — |
| 2024-01-24 | $1.61 | $1.61 | 10,600 | — | — |
| 2024-01-23 | $1.62 | $1.62 | 19,700 | — | — |
| 2024-01-22 | $1.61 | $1.61 | 14,800 | — | — |
| 2024-01-19 | $1.62 | $1.62 | 12,100 | — | — |
| 2024-01-18 | $1.67 | $1.67 | 39,000 | — | — |
| 2024-01-17 | $1.64 | $1.64 | 58,100 | — | — |
| 2024-01-16 | $1.70 | $1.70 | 15,700 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 25,500 | — | — |
| 2024-01-11 | $1.69 | $1.69 | 45,200 | — | — |
| 2024-01-10 | $1.70 | $1.70 | 83,900 | — | — |
| 2024-01-09 | $1.77 | $1.77 | 78,400 | — | — |
| 2024-01-08 | $1.89 | $1.89 | 1,136,100 | — | — |
| 2024-01-05 | $1.86 | $1.86 | 66,600 | — | — |
| 2024-01-04 | $1.70 | $1.70 | 20,100 | — | — |
| 2024-01-03 | $1.80 | $1.80 | 41,900 | — | — |
| 2024-01-02 | $1.94 | $1.94 | 18,800 | — | — |