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
- 2021-06-24 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 | $1.36 | $1.36 | 110,800 | — | — |
| 2024-12-30 | $1.46 | $1.46 | 358,700 | — | — |
| 2024-12-27 | $1.33 | $1.33 | 78,900 | — | — |
| 2024-12-26 | $1.38 | $1.38 | 138,900 | — | — |
| 2024-12-24 | $1.38 | $1.38 | 75,500 | — | — |
| 2024-12-23 | $1.38 | $1.38 | 335,900 | — | — |
| 2024-12-20 | $1.40 | $1.40 | 1,446,500 | — | — |
| 2024-12-19 | $1.05 | $1.05 | 224,400 | — | — |
| 2024-12-18 | $0.97 | $0.97 | 455,200 | — | — |
| 2024-12-17 | $0.93 | $0.93 | 174,800 | — | — |
| 2024-12-16 | $0.93 | $0.93 | 82,600 | — | — |
| 2024-12-13 | $0.92 | $0.92 | 83,100 | — | — |
| 2024-12-12 | $0.92 | $0.92 | 93,300 | — | — |
| 2024-12-11 | $0.90 | $0.90 | 102,300 | — | — |
| 2024-12-10 | $0.91 | $0.91 | 65,400 | — | — |
| 2024-12-09 | $0.92 | $0.92 | 111,400 | — | — |
| 2024-12-06 | $0.93 | $0.93 | 238,500 | — | — |
| 2024-12-05 | $1.06 | $1.06 | 210,900 | — | — |
| 2024-12-04 | $1.14 | $1.14 | 265,600 | — | — |
| 2024-12-03 | $1.13 | $1.13 | 523,800 | — | — |
| 2024-12-02 | $1.07 | $1.07 | 2,386,700 | — | — |
| 2024-11-29 | $0.94 | $0.94 | 26,900 | — | — |
| 2024-11-27 | $0.91 | $0.91 | 71,100 | — | — |
| 2024-11-26 | $0.99 | $0.99 | 261,500 | — | — |
| 2024-11-25 | $0.91 | $0.91 | 152,500 | — | — |
| 2024-11-22 | $0.89 | $0.88 | 61,000 | — | — |
| 2024-11-21 | $0.84 | $0.84 | 92,700 | — | — |
| 2024-11-20 | $0.84 | $0.84 | 70,800 | — | — |
| 2024-11-19 | $0.85 | $0.85 | 100,800 | — | — |
| 2024-11-18 | $0.88 | $0.87 | 57,900 | — | — |
| 2024-11-15 | $0.88 | $0.88 | 109,400 | — | — |
| 2024-11-14 | $0.98 | $0.98 | 293,300 | — | — |
| 2024-11-13 | $0.93 | $0.93 | 1,690,800 | — | — |
| 2024-11-12 | $0.95 | $0.95 | 6,491,400 | — | — |
| 2024-11-11 | $0.77 | $0.77 | 119,000 | — | — |
| 2024-11-08 | $0.71 | $0.71 | 174,400 | — | — |
| 2024-11-07 | $0.70 | $0.70 | 91,900 | — | — |
| 2024-11-06 | $0.80 | $0.80 | 50,300 | — | — |
| 2024-11-05 | $0.81 | $0.81 | 20,200 | — | — |
| 2024-11-04 | $0.80 | $0.80 | 37,900 | — | — |
| 2024-11-01 | $0.81 | $0.81 | 24,400 | — | — |
| 2024-10-31 | $0.86 | $0.86 | 56,900 | — | — |
| 2024-10-30 | $0.83 | $0.83 | 49,000 | — | — |
| 2024-10-29 | $0.85 | $0.85 | 47,000 | — | — |
| 2024-10-28 | $0.86 | $0.86 | 161,100 | — | — |
| 2024-10-25 | $0.91 | $0.91 | 141,400 | — | — |
| 2024-10-24 | $0.84 | $0.84 | 181,600 | — | — |
| 2024-10-23 | $0.70 | $0.70 | 23,600 | — | — |
| 2024-10-22 | $0.70 | $0.70 | 21,700 | — | — |
| 2024-10-21 | $0.70 | $0.70 | 77,700 | — | — |
| 2024-10-18 | $0.69 | $0.69 | 31,800 | — | — |
| 2024-10-17 | $0.69 | $0.69 | 43,100 | — | — |
| 2024-10-16 | $0.70 | $0.70 | 57,600 | — | — |
| 2024-10-15 | $0.68 | $0.68 | 73,500 | — | — |
| 2024-10-14 | $0.66 | $0.66 | 74,800 | — | — |
| 2024-10-11 | $0.66 | $0.66 | 88,700 | — | — |
| 2024-10-10 | $0.70 | $0.70 | 73,500 | — | — |
| 2024-10-09 | $0.83 | $0.83 | 153,400 | — | — |
| 2024-10-08 | $0.77 | $0.77 | 291,600 | — | — |
| 2024-10-07 | $0.66 | $0.66 | 223,800 | — | — |
| 2024-10-04 | $0.59 | $0.59 | 58,700 | — | — |
| 2024-10-03 | $0.60 | $0.60 | 31,200 | — | — |
| 2024-10-02 | $0.58 | $0.58 | 69,700 | — | — |
| 2024-10-01 | $0.58 | $0.58 | 73,600 | — | — |
| 2024-09-30 | $0.61 | $0.61 | 53,500 | — | — |
| 2024-09-27 | $0.63 | $0.63 | 123,800 | — | — |
| 2024-09-26 | $0.63 | $0.63 | 77,000 | — | — |
| 2024-09-25 | $0.63 | $0.63 | 450,400 | — | — |
| 2024-09-24 | $0.58 | $0.58 | 184,900 | — | — |
| 2024-09-23 | $0.61 | $0.61 | 74,500 | — | — |
| 2024-09-20 | $0.64 | $0.64 | 208,500 | — | — |
| 2024-09-19 | $0.65 | $0.65 | 160,700 | — | — |
| 2024-09-18 | $0.65 | $0.65 | 98,000 | — | — |
| 2024-09-17 | $0.70 | $0.70 | 73,600 | — | — |
| 2024-09-16 | $0.70 | $0.70 | 99,700 | — | — |
| 2024-09-13 | $0.77 | $0.77 | 68,300 | — | — |
| 2024-09-12 | $0.77 | $0.77 | 63,200 | — | — |
| 2024-09-11 | $0.77 | $0.77 | 118,700 | — | — |
| 2024-09-10 | $0.79 | $0.79 | 120,800 | — | — |
| 2024-09-09 | $0.89 | $0.89 | 65,300 | — | — |
| 2024-09-06 | $0.92 | $0.92 | 34,400 | — | — |
| 2024-09-05 | $0.90 | $0.90 | 43,700 | — | — |
| 2024-09-04 | $0.93 | $0.93 | 37,900 | — | — |
| 2024-09-03 | $0.99 | $0.99 | 90,400 | — | — |
| 2024-08-30 | $1.03 | $1.03 | 44,900 | — | — |
| 2024-08-29 | $1.00 | $1.00 | 104,900 | — | — |
| 2024-08-28 | $1.01 | $1.01 | 115,600 | — | — |
| 2024-08-27 | $1.05 | $1.05 | 48,300 | — | — |
| 2024-08-26 | $1.05 | $1.05 | 66,500 | — | — |
| 2024-08-23 | $1.03 | $1.03 | 175,400 | — | — |
| 2024-08-22 | $1.09 | $1.09 | 71,300 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 260,800 | — | — |
| 2024-08-20 | $1.16 | $1.16 | 176,900 | — | — |
| 2024-08-19 | $1.25 | $1.25 | 204,100 | — | — |
| 2024-08-16 | $1.31 | $1.31 | 157,500 | — | — |
| 2024-08-15 | $1.30 | $1.30 | 280,800 | — | — |
| 2024-08-14 | $1.30 | $1.30 | 356,200 | — | — |
| 2024-08-13 | $1.19 | $1.19 | 178,100 | — | — |
| 2024-08-12 | $1.10 | $1.10 | 287,100 | — | — |
| 2024-08-09 | $1.06 | $1.06 | 385,900 | — | — |
| 2024-08-08 | $0.96 | $0.96 | 111,000 | — | — |
| 2024-08-07 | $0.97 | $0.97 | 194,400 | — | — |
| 2024-08-06 | $1.06 | $1.06 | 163,700 | — | — |
| 2024-08-05 | $1.13 | $1.13 | 394,600 | — | — |
| 2024-08-02 | $1.24 | $1.24 | 583,000 | — | — |
| 2024-08-01 | $1.35 | $1.35 | 320,400 | — | — |
| 2024-07-31 | $1.41 | $1.41 | 705,700 | — | — |
| 2024-07-30 | $1.46 | $1.46 | 3,165,200 | — | — |
| 2024-07-29 | $1.15 | $1.15 | 2,195,300 | — | — |
| 2024-07-26 | $0.99 | $0.99 | 8,869,300 | — | — |
| 2024-07-25 | $0.82 | $0.82 | 155,700 | — | — |
| 2024-07-24 | $0.83 | $0.83 | 160,800 | — | — |
| 2024-07-23 | $0.84 | $0.84 | 403,600 | — | — |
| 2024-07-22 | $0.88 | $0.88 | 651,800 | — | — |
| 2024-07-19 | $0.91 | $0.91 | 62,300 | — | — |
| 2024-07-18 | $0.94 | $0.94 | 114,600 | — | — |
| 2024-07-17 | $0.99 | $0.99 | 112,200 | — | — |
| 2024-07-16 | $0.99 | $0.99 | 175,200 | — | — |
| 2024-07-15 | $1.05 | $1.05 | 200,300 | — | — |
| 2024-07-12 | $1.09 | $1.09 | 122,300 | — | — |
| 2024-07-11 | $1.10 | $1.10 | 287,500 | — | — |
| 2024-07-10 | $1.09 | $1.09 | 1,049,400 | — | — |
| 2024-07-09 | $1.23 | $1.23 | 1,588,200 | — | — |
| 2024-07-08 | $0.96 | $0.96 | 212,500 | — | — |
| 2024-07-05 | $0.89 | $0.89 | 78,800 | — | — |
| 2024-07-03 | $0.91 | $0.91 | 71,000 | — | — |
| 2024-07-02 | $0.91 | $0.91 | 79,800 | — | — |
| 2024-07-01 | $0.93 | $0.93 | 102,400 | — | — |
| 2024-06-28 | $0.98 | $0.98 | 68,800 | — | — |
| 2024-06-27 | $1.00 | $1.00 | 322,300 | — | — |
| 2024-06-26 | $0.91 | $0.91 | 253,900 | — | — |
| 2024-06-25 | $0.92 | $0.92 | 215,400 | — | — |
| 2024-06-24 | $0.98 | $0.98 | 337,900 | — | — |
| 2024-06-21 | $1.16 | $1.16 | 300,000 | — | — |
| 2024-06-20 | $1.22 | $1.22 | 154,200 | — | — |
| 2024-06-18 | $1.23 | $1.23 | 227,800 | — | — |
| 2024-06-17 | $1.23 | $1.23 | 649,700 | — | — |
| 2024-06-14 | $1.20 | $1.20 | 4,868,400 | — | — |
| 2024-06-13 | $1.22 | $1.22 | 381,000 | — | — |
| 2024-06-12 | $1.35 | $1.35 | 372,200 | — | — |
| 2024-06-11 | $1.37 | $1.37 | 335,600 | — | — |
| 2024-06-10 | $1.41 | $1.41 | 824,500 | — | — |
| 2024-06-07 | $1.75 | $1.75 | 692,700 | — | — |
| 2024-06-06 | $1.86 | $1.86 | 9,408,100 | — | — |
| 2024-06-05 | $1.60 | $1.60 | 1,010,200 | — | — |
| 2024-06-04 | $1.82 | $1.82 | 887,600 | — | — |
| 2024-06-03 | $2.05 | $2.05 | 1,871,700 | — | — |
| 2024-05-31 | $2.42 | $2.42 | 3,009,400 | — | — |
| 2024-05-30 | $2.61 | $2.61 | 55,158,800 | — | — |
| 2024-05-29 | $1.95 | $1.95 | 8,672,000 | — | — |
| 2024-05-28 | $2.01 | $2.01 | 11,726,300 | — | — |
| 2024-05-24 | $2.30 | $2.30 | 136,208,300 | — | — |
| 2024-05-23 | $1.47 | $1.47 | 198,183,000 | — | — |
| 2024-05-22 | $0.49 | $0.49 | 69,800 | — | — |
| 2024-05-21 | $0.48 | $0.48 | 38,400 | — | — |
| 2024-05-20 | $0.47 | $0.47 | 35,400 | — | — |
| 2024-05-17 | $0.47 | $0.47 | 61,400 | — | — |
| 2024-05-16 | $0.50 | $0.50 | 74,200 | — | — |
| 2024-05-15 | $0.50 | $0.50 | 45,100 | — | — |
| 2024-05-14 | $0.51 | $0.51 | 62,300 | — | — |
| 2024-05-13 | $0.52 | $0.52 | 62,600 | — | — |
| 2024-05-10 | $0.51 | $0.51 | 86,800 | — | — |
| 2024-05-09 | $0.52 | $0.52 | 64,100 | — | — |
| 2024-05-08 | $0.56 | $0.56 | 311,700 | — | — |
| 2024-05-07 | $0.63 | $0.63 | 44,800 | — | — |
| 2024-05-06 | $0.65 | $0.65 | 313,900 | — | — |
| 2024-05-03 | $0.60 | $0.60 | 77,100 | — | — |
| 2024-05-02 | $0.59 | $0.59 | 37,900 | — | — |
| 2024-05-01 | $0.57 | $0.57 | 43,900 | — | — |
| 2024-04-30 | $0.58 | $0.58 | 67,300 | — | — |
| 2024-04-29 | $0.57 | $0.57 | 72,200 | — | — |
| 2024-04-26 | $0.57 | $0.57 | 45,300 | — | — |
| 2024-04-25 | $0.56 | $0.56 | 41,600 | — | — |
| 2024-04-24 | $0.58 | $0.58 | 65,200 | — | — |
| 2024-04-23 | $0.60 | $0.60 | 124,800 | — | — |
| 2024-04-22 | $0.61 | $0.61 | 42,200 | — | — |
| 2024-04-19 | $0.60 | $0.60 | 117,400 | — | — |
| 2024-04-18 | $0.65 | $0.65 | 70,900 | — | — |
| 2024-04-17 | $0.62 | $0.62 | 102,200 | — | — |
| 2024-04-16 | $0.65 | $0.65 | 66,300 | — | — |
| 2024-04-15 | $0.68 | $0.68 | 249,500 | — | — |
| 2024-04-12 | $0.64 | $0.64 | 169,600 | — | — |
| 2024-04-11 | $0.67 | $0.67 | 147,400 | — | — |
| 2024-04-10 | $0.64 | $0.64 | 253,800 | — | — |
| 2024-04-09 | $0.71 | $0.71 | 269,600 | — | — |
| 2024-04-08 | $0.77 | $0.77 | 271,000 | — | — |
| 2024-04-05 | $0.80 | $0.80 | 599,600 | — | — |
| 2024-04-04 | $0.93 | $0.93 | 901,300 | — | — |
| 2024-04-03 | $1.06 | $1.06 | 8,682,300 | — | — |
| 2024-04-02 | $0.79 | $0.79 | 5,947,100 | — | — |
| 2024-04-01 | $0.75 | $0.75 | 119,500 | — | — |
| 2024-03-28 | $0.71 | $0.71 | 78,400 | — | — |
| 2024-03-27 | $0.70 | $0.70 | 78,800 | — | — |
| 2024-03-26 | $0.72 | $0.72 | 91,600 | — | — |
| 2024-03-25 | $0.73 | $0.73 | 124,300 | — | — |
| 2024-03-22 | $0.76 | $0.76 | 234,400 | — | — |
| 2024-03-21 | $0.80 | $0.80 | 51,500 | — | — |
| 2024-03-20 | $0.84 | $0.84 | 128,300 | — | — |
| 2024-03-19 | $0.85 | $0.85 | 357,200 | — | — |
| 2024-03-18 | $0.73 | $0.73 | 226,000 | — | — |
| 2024-03-15 | $0.83 | $0.83 | 282,900 | — | — |
| 2024-03-14 | $0.84 | $0.84 | 98,700 | — | — |
| 2024-03-13 | $0.85 | $0.85 | 101,500 | — | — |
| 2024-03-12 | $0.86 | $0.85 | 241,200 | — | — |
| 2024-03-11 | $0.87 | $0.87 | 243,300 | — | — |
| 2024-03-08 | $0.80 | $0.80 | 93,600 | — | — |
| 2024-03-07 | $0.81 | $0.81 | 104,800 | — | — |
| 2024-03-06 | $0.79 | $0.79 | 165,900 | — | — |
| 2024-03-05 | $0.73 | $0.73 | 215,400 | — | — |
| 2024-03-04 | $0.75 | $0.75 | 360,900 | — | — |
| 2024-03-01 | $0.80 | $0.80 | 924,200 | — | — |
| 2024-02-29 | $0.98 | $0.98 | 2,480,100 | — | — |
| 2024-02-28 | $0.69 | $0.69 | 247,600 | — | — |
| 2024-02-27 | $0.67 | $0.67 | 143,800 | — | — |
| 2024-02-26 | $0.67 | $0.67 | 280,100 | — | — |
| 2024-02-23 | $0.69 | $0.69 | 744,300 | — | — |
| 2024-02-22 | $0.78 | $0.78 | 605,300 | — | — |
| 2024-02-21 | $0.90 | $0.90 | 759,600 | — | — |
| 2024-02-20 | $0.94 | $0.94 | 2,332,800 | — | — |
| 2024-02-16 | $0.95 | $0.95 | 18,116,900 | — | — |
| 2024-02-15 | $0.75 | $0.75 | 162,500 | — | — |
| 2024-02-14 | $0.90 | $0.90 | 138,000 | — | — |
| 2024-02-13 | $0.88 | $0.88 | 215,500 | — | — |
| 2024-02-12 | $0.97 | $0.97 | 496,200 | — | — |
| 2024-02-09 | $1.10 | $1.10 | 480,500 | — | — |
| 2024-02-08 | $1.09 | $1.09 | 176,400 | — | — |
| 2024-02-07 | $1.17 | $1.17 | 332,800 | — | — |
| 2024-02-06 | $1.26 | $1.26 | 324,500 | — | — |
| 2024-02-05 | $1.21 | $1.21 | 709,300 | — | — |
| 2024-02-02 | $1.20 | $1.20 | 1,165,300 | — | — |
| 2024-02-01 | $1.67 | $1.67 | 4,500,600 | — | — |
| 2024-01-31 | $1.89 | $1.89 | 14,093,900 | — | — |
| 2024-01-30 | $1.50 | $1.50 | 15,210,800 | — | — |
| 2024-01-29 | $1.37 | $1.37 | 77,679,800 | — | — |
| 2024-01-26 | $0.51 | $0.51 | 96,200 | — | — |
| 2024-01-25 | $0.57 | $0.57 | 537,400 | — | — |
| 2024-01-24 | $0.60 | $0.60 | 83,200 | — | — |
| 2024-01-23 | $0.53 | $0.53 | 79,400 | — | — |
| 2024-01-22 | $0.44 | $0.44 | 51,700 | — | — |
| 2024-01-19 | $0.43 | $0.43 | 120,300 | — | — |
| 2024-01-18 | $0.53 | $0.53 | 44,800 | — | — |
| 2024-01-17 | $0.59 | $0.59 | 43,800 | — | — |
| 2024-01-16 | $0.67 | $0.67 | 76,100 | — | — |
| 2024-01-12 | $0.76 | $0.76 | 104,700 | — | — |
| 2024-01-11 | $0.73 | $0.73 | 90,200 | — | — |
| 2024-01-10 | $0.78 | $0.78 | 106,400 | — | — |
| 2024-01-09 | $0.75 | $0.75 | 17,300 | — | — |
| 2024-01-08 | $0.76 | $0.76 | 19,500 | — | — |
| 2024-01-05 | $0.75 | $0.75 | 49,000 | — | — |
| 2024-01-04 | $0.75 | $0.75 | 93,300 | — | — |
| 2024-01-03 | $0.80 | $0.80 | 546,400 | — | — |
| 2024-01-02 | $0.74 | $0.74 | 30,500 | — | — |