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
- 2024-02-08 to 2026-08-27
- 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 | 9,900 |
| 2024-12-30 | $0.97 | $0.97 | 47,100 |
| 2024-12-27 | $1.00 | $1.00 | 50,500 |
| 2024-12-26 | $1.02 | $1.02 | 47,200 |
| 2024-12-24 | $1.02 | $1.02 | 27,400 |
| 2024-12-23 | $1.04 | $1.04 | 83,600 |
| 2024-12-20 | $1.19 | $1.19 | 84,800 |
| 2024-12-19 | $1.03 | $1.03 | 19,100 |
| 2024-12-18 | $1.00 | $1.00 | 115,700 |
| 2024-12-17 | $1.23 | $1.23 | 39,200 |
| 2024-12-16 | $1.30 | $1.30 | 77,300 |
| 2024-12-13 | $1.32 | $1.32 | 118,100 |
| 2024-12-12 | $1.48 | $1.48 | 34,800 |
| 2024-12-11 | $1.45 | $1.45 | 39,900 |
| 2024-12-10 | $1.50 | $1.50 | 152,300 |
| 2024-12-09 | $1.57 | $1.57 | 267,100 |
| 2024-12-06 | $1.24 | $1.24 | 71,900 |
| 2024-12-05 | $1.12 | $1.12 | 141,000 |
| 2024-12-04 | $1.24 | $1.24 | 265,900 |
| 2024-12-03 | $0.85 | $0.85 | 78,400 |
| 2024-12-02 | $0.90 | $0.89 | 42,500 |
| 2024-11-29 | $0.91 | $0.91 | 13,400 |
| 2024-11-27 | $0.96 | $0.96 | 62,200 |
| 2024-11-26 | $0.82 | $0.82 | 84,300 |
| 2024-11-25 | $0.78 | $0.78 | 25,400 |
| 2024-11-22 | $0.73 | $0.73 | 12,000 |
| 2024-11-21 | $0.75 | $0.75 | 17,800 |
| 2024-11-20 | $0.73 | $0.73 | 26,900 |
| 2024-11-19 | $0.80 | $0.80 | 102,400 |
| 2024-11-18 | $0.80 | $0.80 | 43,700 |
| 2024-11-15 | $0.83 | $0.83 | 24,800 |
| 2024-11-14 | $0.90 | $0.90 | 29,200 |
| 2024-11-13 | $0.85 | $0.85 | 30,100 |
| 2024-11-12 | $0.97 | $0.97 | 7,600 |
| 2024-11-11 | $0.96 | $0.96 | 35,500 |
| 2024-11-08 | $0.98 | $0.98 | 40,800 |
| 2024-11-07 | $1.00 | $1.00 | 50,300 |
| 2024-11-06 | $0.96 | $0.96 | 22,800 |
| 2024-11-05 | $1.11 | $1.11 | 20,400 |
| 2024-11-04 | $1.09 | $1.09 | 3,500 |
| 2024-11-01 | $1.14 | $1.14 | 16,600 |
| 2024-10-31 | $1.20 | $1.20 | 38,700 |
| 2024-10-30 | $1.10 | $1.10 | 19,700 |
| 2024-10-29 | $0.94 | $0.94 | 7,600 |
| 2024-10-28 | $0.95 | $0.95 | 4,300 |
| 2024-10-25 | $0.94 | $0.93 | 18,400 |
| 2024-10-24 | $0.92 | $0.92 | 64,800 |
| 2024-10-23 | $0.90 | $0.90 | 16,200 |
| 2024-10-22 | $0.95 | $0.95 | 4,700 |
| 2024-10-21 | $0.98 | $0.98 | 9,000 |
| 2024-10-18 | $1.05 | $1.05 | 5,300 |
| 2024-10-17 | $1.01 | $1.01 | 2,700 |
| 2024-10-16 | $1.04 | $1.04 | 12,800 |
| 2024-10-15 | $0.97 | $0.97 | 1,100 |
| 2024-10-14 | $0.97 | $0.97 | 6,100 |
| 2024-10-11 | $0.95 | $0.95 | 1,300 |
| 2024-10-10 | $0.93 | $0.93 | 5,600 |
| 2024-10-09 | $0.99 | $0.99 | 1,800 |
| 2024-10-08 | $1.00 | $1.00 | 6,200 |
| 2024-10-07 | $0.99 | $0.99 | 4,000 |
| 2024-10-04 | $1.00 | $1.00 | 55,200 |
| 2024-10-03 | $1.00 | $1.00 | 4,300 |
| 2024-10-02 | $1.01 | $1.01 | 6,600 |
| 2024-10-01 | $1.01 | $1.01 | 29,000 |
| 2024-09-30 | $1.09 | $1.09 | 28,800 |
| 2024-09-27 | $1.10 | $1.10 | 49,200 |
| 2024-09-26 | $1.10 | $1.10 | 45,900 |
| 2024-09-25 | $1.10 | $1.10 | 3,300 |
| 2024-09-24 | $1.10 | $1.10 | 17,000 |
| 2024-09-23 | $1.10 | $1.10 | 37,600 |
| 2024-09-20 | $1.10 | $1.10 | 22,300 |
| 2024-09-19 | $0.98 | $0.98 | 1,200 |
| 2024-09-18 | $0.95 | $0.95 | 2,400 |
| 2024-09-17 | $1.01 | $1.01 | 16,100 |
| 2024-09-16 | $1.01 | $1.01 | 11,300 |
| 2024-09-13 | $1.00 | $1.00 | 9,400 |
| 2024-09-12 | $0.95 | $0.95 | 59,500 |
| 2024-09-11 | $0.97 | $0.97 | 8,700 |
| 2024-09-10 | $1.05 | $1.05 | 25,400 |
| 2024-09-09 | $0.85 | $0.85 | 5,300 |
| 2024-09-06 | $0.86 | $0.86 | 1,200 |
| 2024-09-05 | $0.84 | $0.84 | 10,300 |
| 2024-09-04 | $0.91 | $0.91 | 700 |
| 2024-09-03 | $1.00 | $1.00 | 12,900 |
| 2024-08-30 | $1.03 | $1.03 | 2,800 |
| 2024-08-29 | $1.03 | $1.03 | 1,000 |
| 2024-08-28 | $0.99 | $0.99 | 2,000 |
| 2024-08-27 | $1.00 | $1.00 | 15,700 |
| 2024-08-26 | $1.03 | $1.03 | 22,500 |
| 2024-08-23 | $1.04 | $1.04 | 17,500 |
| 2024-08-22 | $1.12 | $1.12 | 80,700 |
| 2024-08-21 | $1.20 | $1.20 | 8,200 |
| 2024-08-20 | $1.21 | $1.21 | 400 |
| 2024-08-19 | $1.20 | $1.20 | 1,000 |
| 2024-08-16 | $1.20 | $1.20 | 600 |
| 2024-08-15 | $1.25 | $1.25 | 1,100 |
| 2024-08-14 | $1.33 | $1.33 | 1,400 |
| 2024-08-13 | $1.23 | $1.23 | 21,000 |
| 2024-08-12 | $1.31 | $1.31 | 22,900 |
| 2024-08-09 | $1.37 | $1.37 | 21,000 |
| 2024-08-08 | $1.50 | $1.50 | 19,100 |
| 2024-08-07 | $1.71 | $1.71 | 600 |
| 2024-08-06 | $1.67 | $1.67 | 2,000 |
| 2024-08-05 | $1.75 | $1.75 | 3,900 |
| 2024-08-02 | $1.81 | $1.81 | 3,100 |
| 2024-08-01 | $1.78 | $1.78 | 8,200 |
| 2024-07-31 | $2.04 | $2.04 | 8,700 |
| 2024-07-30 | $2.02 | $2.02 | 5,800 |
| 2024-07-29 | $2.04 | $2.04 | 8,300 |
| 2024-07-26 | $2.08 | $2.08 | 9,200 |
| 2024-07-25 | $1.99 | $1.99 | 10,500 |
| 2024-07-24 | $1.95 | $1.95 | 33,200 |
| 2024-07-23 | $1.85 | $1.85 | 65,100 |
| 2024-07-22 | $1.70 | $1.70 | 3,700 |
| 2024-07-19 | $1.69 | $1.69 | 4,400 |
| 2024-07-18 | $1.70 | $1.70 | 9,100 |
| 2024-07-17 | $1.80 | $1.80 | 15,300 |
| 2024-07-16 | $1.79 | $1.79 | 28,900 |
| 2024-07-15 | $1.55 | $1.55 | 18,600 |
| 2024-07-12 | $1.60 | $1.60 | 1,300 |
| 2024-07-11 | $1.60 | $1.60 | 5,600 |
| 2024-07-10 | $1.59 | $1.59 | 5,600 |
| 2024-07-09 | $1.72 | $1.72 | 8,600 |
| 2024-07-08 | $1.75 | $1.75 | 8,200 |
| 2024-07-05 | $1.64 | $1.64 | 500 |
| 2024-07-03 | $1.66 | $1.66 | 1,000 |
| 2024-07-02 | $1.66 | $1.66 | 46,800 |
| 2024-07-01 | $2.15 | $2.15 | 100 |
| 2024-06-28 | $2.15 | $2.15 | 300 |
| 2024-06-27 | $2.15 | $2.15 | 7,500 |
| 2024-06-26 | $2.15 | $2.15 | 9,500 |
| 2024-06-25 | $2.35 | $2.35 | 200 |
| 2024-06-24 | $2.35 | $2.35 | 300 |
| 2024-06-21 | $2.30 | $2.30 | 5,900 |
| 2024-06-20 | $2.40 | $2.40 | 100 |
| 2024-06-18 | $2.40 | $2.40 | 0 |
| 2024-06-17 | $2.40 | $2.40 | 7,100 |
| 2024-06-14 | $2.66 | $2.66 | 13,100 |
| 2024-06-13 | $2.70 | $2.70 | 300 |
| 2024-06-12 | $2.65 | $2.65 | 800 |
| 2024-06-11 | $2.68 | $2.68 | 0 |
| 2024-06-10 | $2.68 | $2.68 | 4,400 |
| 2024-06-07 | $2.90 | $2.90 | 0 |
| 2024-06-06 | $2.90 | $2.90 | 1,000 |
| 2024-06-05 | $2.85 | $2.85 | 3,100 |
| 2024-06-04 | $2.73 | $2.73 | 4,300 |
| 2024-06-03 | $2.61 | $2.61 | 4,000 |
| 2024-05-31 | $2.71 | $2.71 | 1,800 |
| 2024-05-30 | $2.75 | $2.75 | 7,300 |
| 2024-05-29 | $2.58 | $2.58 | 400 |
| 2024-05-28 | $2.62 | $2.62 | 6,600 |
| 2024-05-24 | $2.94 | $2.94 | 1,200 |
| 2024-05-23 | $2.98 | $2.98 | 1,500 |
| 2024-05-22 | $2.92 | $2.92 | 1,400 |
| 2024-05-21 | $2.97 | $2.97 | 6,800 |
| 2024-05-20 | $3.00 | $3.00 | 19,600 |
| 2024-05-17 | $2.90 | $2.90 | 2,300 |
| 2024-05-16 | $2.88 | $2.88 | 5,100 |
| 2024-05-15 | $2.90 | $2.90 | 2,600 |
| 2024-05-14 | $2.86 | $2.86 | 5,900 |
| 2024-05-13 | $2.90 | $2.90 | 1,200 |
| 2024-05-10 | $2.90 | $2.90 | 1,700 |
| 2024-05-09 | $2.87 | $2.87 | 600 |
| 2024-05-08 | $2.87 | $2.87 | 900 |
| 2024-05-07 | $2.87 | $2.87 | 7,000 |
| 2024-05-06 | $2.91 | $2.91 | 600 |
| 2024-05-03 | $2.93 | $2.93 | 5,700 |
| 2024-05-02 | $2.85 | $2.85 | 1,000 |
| 2024-05-01 | $2.90 | $2.90 | 0 |
| 2024-04-30 | $2.90 | $2.90 | 1,100 |
| 2024-04-29 | $2.90 | $2.90 | 0 |
| 2024-04-26 | $2.90 | $2.90 | 900 |
| 2024-04-25 | $2.85 | $2.85 | 400 |
| 2024-04-24 | $2.85 | $2.85 | 100 |
| 2024-04-23 | $2.88 | $2.88 | 2,100 |
| 2024-04-22 | $2.86 | $2.86 | 400 |
| 2024-04-19 | $2.85 | $2.85 | 11,200 |
| 2024-04-18 | $2.91 | $2.91 | 2,700 |
| 2024-04-17 | $3.05 | $3.05 | 3,500 |
| 2024-04-16 | $3.10 | $3.10 | 1,200 |
| 2024-04-15 | $3.24 | $3.24 | 300 |
| 2024-04-12 | $3.21 | $3.21 | 300 |
| 2024-04-11 | $3.19 | $3.19 | 1,100 |
| 2024-04-10 | $3.12 | $3.12 | 5,400 |
| 2024-04-09 | $3.15 | $3.15 | 8,100 |
| 2024-04-08 | $3.31 | $3.31 | 1,800 |
| 2024-04-05 | $3.34 | $3.34 | 600 |
| 2024-04-04 | $3.32 | $3.32 | 2,300 |
| 2024-04-03 | $3.36 | $3.36 | 300 |
| 2024-04-02 | $3.39 | $3.39 | 3,700 |
| 2024-04-01 | $3.50 | $3.50 | 700 |
| 2024-03-28 | $3.58 | $3.58 | 4,600 |
| 2024-03-27 | $3.65 | $3.65 | 7,700 |
| 2024-03-26 | $3.75 | $3.75 | 11,900 |
| 2024-03-25 | $3.65 | $3.65 | 1,700 |
| 2024-03-22 | $3.74 | $3.74 | 7,200 |
| 2024-03-21 | $3.65 | $3.65 | 900 |
| 2024-03-20 | $3.70 | $3.70 | 800 |
| 2024-03-19 | $3.89 | $3.89 | 9,400 |
| 2024-03-18 | $3.61 | $3.61 | 2,200 |
| 2024-03-15 | $3.63 | $3.63 | 4,500 |
| 2024-03-14 | $3.80 | $3.80 | 11,000 |
| 2024-03-13 | $4.11 | $4.11 | 3,600 |
| 2024-03-12 | $4.20 | $4.20 | 800 |
| 2024-03-11 | $4.28 | $4.28 | 16,700 |
| 2024-03-08 | $4.32 | $4.32 | 2,800 |
| 2024-03-07 | $4.30 | $4.30 | 18,200 |
| 2024-03-06 | $4.11 | $4.11 | 5,400 |
| 2024-03-05 | $4.10 | $4.10 | 6,100 |
| 2024-03-04 | $4.10 | $4.10 | 11,500 |
| 2024-03-01 | $4.05 | $4.05 | 21,000 |
| 2024-02-29 | $4.52 | $4.52 | 3,800 |
| 2024-02-28 | $4.70 | $4.70 | 14,100 |
| 2024-02-27 | $4.70 | $4.70 | 12,600 |
| 2024-02-26 | $4.85 | $4.85 | 7,900 |
| 2024-02-23 | $4.96 | $4.96 | 11,600 |
| 2024-02-22 | $5.17 | $5.17 | 6,100 |
| 2024-02-21 | $5.15 | $5.15 | 12,700 |
| 2024-02-20 | $5.43 | $5.43 | 37,600 |
| 2024-02-16 | $5.36 | $5.36 | 16,900 |
| 2024-02-15 | $5.47 | $5.47 | 17,100 |
| 2024-02-14 | $5.36 | $5.36 | 102,800 |
| 2024-02-13 | $5.64 | $5.64 | 48,400 |
| 2024-02-12 | $5.50 | $5.50 | 35,700 |
| 2024-02-09 | $5.16 | $5.16 | 68,900 |
| 2024-02-08 | $5.20 | $5.20 | 378,300 |