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
- 2021-07-14 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 | $1.02 | $1.02 | 134,600 | — | — |
| 2024-12-30 | $1.02 | $1.02 | 105,300 | — | — |
| 2024-12-27 | $1.06 | $1.06 | 741,000 | — | — |
| 2024-12-26 | $1.13 | $1.13 | 363,000 | — | — |
| 2024-12-24 | $1.18 | $1.18 | 144,200 | — | — |
| 2024-12-23 | $1.16 | $1.16 | 660,400 | — | — |
| 2024-12-20 | $0.89 | $0.89 | 238,100 | — | — |
| 2024-12-19 | $0.93 | $0.93 | 322,500 | — | — |
| 2024-12-18 | $1.00 | $1.00 | 296,700 | — | — |
| 2024-12-17 | $1.07 | $1.07 | 206,600 | — | — |
| 2024-12-16 | $1.12 | $1.12 | 147,300 | — | — |
| 2024-12-13 | $1.17 | $1.17 | 107,200 | — | — |
| 2024-12-12 | $1.20 | $1.20 | 52,600 | — | — |
| 2024-12-11 | $1.20 | $1.20 | 102,500 | — | — |
| 2024-12-10 | $1.20 | $1.20 | 168,800 | — | — |
| 2024-12-09 | $1.21 | $1.21 | 145,400 | — | — |
| 2024-12-06 | $1.24 | $1.24 | 105,300 | — | — |
| 2024-12-05 | $1.24 | $1.24 | 192,400 | — | — |
| 2024-12-04 | $1.30 | $1.30 | 132,400 | — | — |
| 2024-12-03 | $1.34 | $1.34 | 65,200 | — | — |
| 2024-12-02 | $1.37 | $1.37 | 80,000 | — | — |
| 2024-11-29 | $1.35 | $1.35 | 43,400 | — | — |
| 2024-11-27 | $1.34 | $1.34 | 126,600 | — | — |
| 2024-11-26 | $1.38 | $1.38 | 61,600 | — | — |
| 2024-11-25 | $1.36 | $1.36 | 83,600 | — | — |
| 2024-11-22 | $1.36 | $1.36 | 174,900 | — | — |
| 2024-11-21 | $1.35 | $1.35 | 356,900 | — | — |
| 2024-11-20 | $1.32 | $1.32 | 96,800 | — | — |
| 2024-11-19 | $1.28 | $1.28 | 118,000 | — | — |
| 2024-11-18 | $1.29 | $1.29 | 179,300 | — | — |
| 2024-11-15 | $1.22 | $1.22 | 171,100 | — | — |
| 2024-11-14 | $1.25 | $1.25 | 108,300 | — | — |
| 2024-11-13 | $1.27 | $1.27 | 182,300 | — | — |
| 2024-11-12 | $1.34 | $1.34 | 150,800 | — | — |
| 2024-11-11 | $1.38 | $1.38 | 108,100 | — | — |
| 2024-11-08 | $1.37 | $1.37 | 382,900 | — | — |
| 2024-11-07 | $1.36 | $1.36 | 281,000 | — | — |
| 2024-11-06 | $1.29 | $1.29 | 150,800 | — | — |
| 2024-11-05 | $1.28 | $1.28 | 175,700 | — | — |
| 2024-11-04 | $1.29 | $1.29 | 106,800 | — | — |
| 2024-11-01 | $1.30 | $1.30 | 106,900 | — | — |
| 2024-10-31 | $1.25 | $1.25 | 108,100 | — | — |
| 2024-10-30 | $1.33 | $1.33 | 49,000 | — | — |
| 2024-10-29 | $1.33 | $1.33 | 69,000 | — | — |
| 2024-10-28 | $1.34 | $1.34 | 46,500 | — | — |
| 2024-10-25 | $1.35 | $1.35 | 42,000 | — | — |
| 2024-10-24 | $1.36 | $1.36 | 76,000 | — | — |
| 2024-10-23 | $1.39 | $1.39 | 117,000 | — | — |
| 2024-10-22 | $1.44 | $1.44 | 277,500 | — | — |
| 2024-10-21 | $1.40 | $1.40 | 84,000 | — | — |
| 2024-10-18 | $1.40 | $1.40 | 185,600 | — | — |
| 2024-10-17 | $1.38 | $1.38 | 134,300 | — | — |
| 2024-10-16 | $1.38 | $1.38 | 324,900 | — | — |
| 2024-10-15 | $1.38 | $1.38 | 44,400 | — | — |
| 2024-10-14 | $1.39 | $1.39 | 78,800 | — | — |
| 2024-10-11 | $1.37 | $1.37 | 57,700 | — | — |
| 2024-10-10 | $1.36 | $1.36 | 249,500 | — | — |
| 2024-10-09 | $1.40 | $1.40 | 90,800 | — | — |
| 2024-10-08 | $1.39 | $1.39 | 137,400 | — | — |
| 2024-10-07 | $1.37 | $1.37 | 139,700 | — | — |
| 2024-10-04 | $1.37 | $1.37 | 173,800 | — | — |
| 2024-10-03 | $1.38 | $1.38 | 277,700 | — | — |
| 2024-10-02 | $1.31 | $1.31 | 95,600 | — | — |
| 2024-10-01 | $1.32 | $1.32 | 403,600 | — | — |
| 2024-09-30 | $1.37 | $1.37 | 336,600 | — | — |
| 2024-09-27 | $1.39 | $1.39 | 225,700 | — | — |
| 2024-09-26 | $1.27 | $1.27 | 99,200 | — | — |
| 2024-09-25 | $1.26 | $1.26 | 45,100 | — | — |
| 2024-09-24 | $1.22 | $1.22 | 78,800 | — | — |
| 2024-09-23 | $1.21 | $1.21 | 23,100 | — | — |
| 2024-09-20 | $1.22 | $1.22 | 21,500 | — | — |
| 2024-09-19 | $1.26 | $1.26 | 31,700 | — | — |
| 2024-09-18 | $1.26 | $1.26 | 87,100 | — | — |
| 2024-09-17 | $1.29 | $1.29 | 79,300 | — | — |
| 2024-09-16 | $1.30 | $1.30 | 119,300 | — | — |
| 2024-09-13 | $1.21 | $1.21 | 1,125,400 | — | — |
| 2024-09-12 | $1.15 | $1.15 | 14,700 | — | — |
| 2024-09-11 | $1.12 | $1.12 | 11,600 | — | — |
| 2024-09-10 | $1.12 | $1.12 | 38,500 | — | — |
| 2024-09-09 | $1.09 | $1.09 | 15,600 | — | — |
| 2024-09-06 | $1.09 | $1.09 | 83,400 | — | — |
| 2024-09-05 | $1.12 | $1.12 | 31,500 | — | — |
| 2024-09-04 | $1.14 | $1.14 | 28,200 | — | — |
| 2024-09-03 | $1.12 | $1.12 | 12,200 | — | — |
| 2024-08-30 | $1.08 | $1.08 | 13,100 | — | — |
| 2024-08-29 | $1.12 | $1.12 | 24,800 | — | — |
| 2024-08-28 | $1.12 | $1.12 | 24,500 | — | — |
| 2024-08-27 | $1.10 | $1.10 | 46,100 | — | — |
| 2024-08-26 | $1.14 | $1.14 | 55,200 | — | — |
| 2024-08-23 | $1.18 | $1.18 | 52,100 | — | — |
| 2024-08-22 | $1.10 | $1.10 | 279,000 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 32,700 | — | — |
| 2024-08-20 | $1.06 | $1.06 | 10,300 | — | — |
| 2024-08-19 | $1.06 | $1.06 | 22,300 | — | — |
| 2024-08-16 | $1.08 | $1.08 | 11,300 | — | — |
| 2024-08-15 | $1.09 | $1.09 | 87,300 | — | — |
| 2024-08-14 | $1.04 | $1.04 | 29,900 | — | — |
| 2024-08-13 | $1.01 | $1.01 | 52,800 | — | — |
| 2024-08-12 | $0.98 | $0.98 | 32,700 | — | — |
| 2024-08-09 | $0.98 | $0.98 | 67,500 | — | — |
| 2024-08-08 | $0.98 | $0.98 | 26,100 | — | — |
| 2024-08-07 | $0.96 | $0.96 | 13,600 | — | — |
| 2024-08-06 | $0.97 | $0.97 | 27,500 | — | — |
| 2024-08-05 | $0.98 | $0.98 | 158,200 | — | — |
| 2024-08-02 | $1.01 | $1.01 | 453,000 | — | — |
| 2024-08-01 | $1.11 | $1.11 | 51,400 | — | — |
| 2024-07-31 | $1.09 | $1.09 | 36,100 | — | — |
| 2024-07-30 | $1.10 | $1.10 | 58,800 | — | — |
| 2024-07-29 | $1.13 | $1.13 | 62,900 | — | — |
| 2024-07-26 | $1.09 | $1.09 | 45,100 | — | — |
| 2024-07-25 | $1.06 | $1.06 | 42,500 | — | — |
| 2024-07-24 | $1.09 | $1.09 | 88,100 | — | — |
| 2024-07-23 | $1.11 | $1.11 | 76,500 | — | — |
| 2024-07-22 | $1.14 | $1.14 | 109,400 | — | — |
| 2024-07-19 | $1.21 | $1.21 | 501,000 | — | — |
| 2024-07-18 | $1.28 | $1.28 | 17,300 | — | — |
| 2024-07-17 | $1.25 | $1.25 | 34,700 | — | — |
| 2024-07-16 | $1.27 | $1.27 | 287,200 | — | — |
| 2024-07-15 | $1.20 | $1.20 | 592,100 | — | — |
| 2024-07-12 | $1.29 | $1.29 | 29,900 | — | — |
| 2024-07-11 | $1.25 | $1.25 | 111,200 | — | — |
| 2024-07-10 | $1.29 | $1.29 | 17,300 | — | — |
| 2024-07-09 | $1.34 | $1.34 | 38,100 | — | — |
| 2024-07-08 | $1.32 | $1.32 | 21,400 | — | — |
| 2024-07-05 | $1.36 | $1.36 | 44,800 | — | — |
| 2024-07-03 | $1.30 | $1.30 | 280,700 | — | — |
| 2024-07-02 | $1.39 | $1.39 | 92,800 | — | — |
| 2024-07-01 | $1.22 | $1.22 | 165,200 | — | — |
| 2024-06-28 | $1.38 | $1.38 | 34,800 | — | — |
| 2024-06-27 | $1.41 | $1.41 | 35,500 | — | — |
| 2024-06-26 | $1.39 | $1.39 | 55,900 | — | — |
| 2024-06-25 | $1.38 | $1.38 | 27,800 | — | — |
| 2024-06-24 | $1.36 | $1.36 | 148,300 | — | — |
| 2024-06-21 | $1.34 | $1.34 | 79,200 | — | — |
| 2024-06-20 | $1.40 | $1.40 | 386,200 | — | — |
| 2024-06-18 | $1.63 | $1.63 | 109,300 | — | — |
| 2024-06-17 | $1.75 | $1.75 | 129,600 | — | — |
| 2024-06-14 | $1.90 | $1.90 | 91,600 | — | — |
| 2024-06-13 | $1.95 | $1.95 | 110,800 | — | — |
| 2024-06-12 | $2.02 | $2.02 | 93,200 | — | — |
| 2024-06-11 | $2.00 | $2.00 | 35,500 | — | — |
| 2024-06-10 | $2.02 | $2.02 | 52,400 | — | — |
| 2024-06-07 | $2.08 | $2.08 | 57,500 | — | — |
| 2024-06-06 | $2.08 | $2.08 | 70,400 | — | — |
| 2024-06-05 | $2.12 | $2.12 | 88,700 | — | — |
| 2024-06-04 | $2.09 | $2.09 | 143,900 | — | — |
| 2024-06-03 | $2.15 | $2.15 | 118,000 | — | — |
| 2024-05-31 | $2.30 | $2.30 | 109,900 | — | — |
| 2024-05-30 | $2.32 | $2.32 | 192,500 | — | — |
| 2024-05-29 | $2.20 | $2.20 | 214,000 | — | — |
| 2024-05-28 | $2.00 | $2.00 | 2,352,800 | — | — |
| 2024-05-24 | $2.19 | $2.19 | 100,300 | — | — |
| 2024-05-23 | $2.14 | $2.14 | 70,200 | — | — |
| 2024-05-22 | $2.19 | $2.19 | 35,400 | — | — |
| 2024-05-21 | $2.18 | $2.18 | 99,800 | — | — |
| 2024-05-20 | $2.18 | $2.18 | 125,700 | — | — |
| 2024-05-17 | $2.30 | $2.30 | 91,300 | — | — |
| 2024-05-16 | $2.31 | $2.31 | 144,900 | — | — |
| 2024-05-15 | $2.25 | $2.25 | 109,100 | — | — |
| 2024-05-14 | $2.18 | $2.18 | 135,800 | — | — |
| 2024-05-13 | $2.10 | $2.10 | 41,400 | — | — |
| 2024-05-10 | $2.01 | $2.01 | 70,000 | — | — |
| 2024-05-09 | $2.08 | $2.08 | 95,500 | — | — |
| 2024-05-08 | $2.09 | $2.09 | 109,700 | — | — |
| 2024-05-07 | $2.21 | $2.21 | 110,800 | — | — |
| 2024-05-06 | $2.20 | $2.20 | 343,800 | — | — |
| 2024-05-03 | $2.09 | $2.09 | 272,300 | — | — |
| 2024-05-02 | $1.98 | $1.98 | 92,800 | — | — |
| 2024-05-01 | $1.95 | $1.95 | 59,200 | — | — |
| 2024-04-30 | $1.88 | $1.88 | 41,900 | — | — |
| 2024-04-29 | $1.87 | $1.87 | 38,100 | — | — |
| 2024-04-26 | $1.89 | $1.89 | 74,800 | — | — |
| 2024-04-25 | $1.88 | $1.88 | 114,700 | — | — |
| 2024-04-24 | $1.93 | $1.93 | 134,900 | — | — |
| 2024-04-23 | $1.86 | $1.86 | 48,000 | — | — |
| 2024-04-22 | $1.90 | $1.90 | 61,700 | — | — |
| 2024-04-19 | $1.80 | $1.80 | 91,500 | — | — |
| 2024-04-18 | $1.81 | $1.81 | 96,100 | — | — |
| 2024-04-17 | $1.90 | $1.90 | 170,500 | — | — |
| 2024-04-16 | $1.93 | $1.93 | 285,000 | — | — |
| 2024-04-15 | $1.93 | $1.93 | 178,000 | — | — |
| 2024-04-12 | $2.05 | $2.05 | 274,900 | — | — |
| 2024-04-11 | $2.11 | $2.11 | 291,700 | — | — |
| 2024-04-10 | $2.08 | $2.08 | 2,682,800 | — | — |
| 2024-04-09 | $1.94 | $1.94 | 73,500 | — | — |
| 2024-04-08 | $1.95 | $1.95 | 164,600 | — | — |
| 2024-04-05 | $1.91 | $1.91 | 115,300 | — | — |
| 2024-04-04 | $1.83 | $1.83 | 108,100 | — | — |
| 2024-04-03 | $1.90 | $1.90 | 211,700 | — | — |
| 2024-04-02 | $1.88 | $1.88 | 138,500 | — | — |
| 2024-04-01 | $1.90 | $1.90 | 320,100 | — | — |
| 2024-03-28 | $1.75 | $1.75 | 86,300 | — | — |
| 2024-03-27 | $1.76 | $1.76 | 137,600 | — | — |
| 2024-03-26 | $1.80 | $1.80 | 109,500 | — | — |
| 2024-03-25 | $1.86 | $1.86 | 170,200 | — | — |
| 2024-03-22 | $1.74 | $1.74 | 131,200 | — | — |
| 2024-03-21 | $1.80 | $1.80 | 73,300 | — | — |
| 2024-03-20 | $1.81 | $1.81 | 119,300 | — | — |
| 2024-03-19 | $1.81 | $1.81 | 151,600 | — | — |
| 2024-03-18 | $1.94 | $1.94 | 201,100 | — | — |
| 2024-03-15 | $1.86 | $1.86 | 157,500 | — | — |
| 2024-03-14 | $1.72 | $1.72 | 283,000 | — | — |
| 2024-03-13 | $1.85 | $1.85 | 99,200 | — | — |
| 2024-03-12 | $1.87 | $1.87 | 511,800 | — | — |
| 2024-03-11 | $1.90 | $1.90 | 121,100 | — | — |
| 2024-03-08 | $1.83 | $1.83 | 381,600 | — | — |
| 2024-03-07 | $1.97 | $1.97 | 357,600 | — | — |
| 2024-03-06 | $2.00 | $2.00 | 805,600 | — | — |
| 2024-03-05 | $1.99 | $1.99 | 1,205,800 | — | — |
| 2024-03-04 | $1.64 | $1.64 | 1,395,700 | — | — |
| 2024-03-01 | $1.70 | $1.70 | 556,000 | — | — |
| 2024-02-29 | $1.62 | $1.62 | 829,000 | — | — |
| 2024-02-28 | $1.49 | $1.49 | 663,800 | — | — |
| 2024-02-27 | $1.51 | $1.51 | 4,172,800 | — | — |
| 2024-02-26 | $1.38 | $1.38 | 803,000 | — | — |
| 2024-02-23 | $1.20 | $1.20 | 449,500 | — | — |
| 2024-02-22 | $1.27 | $1.27 | 427,600 | — | — |
| 2024-02-21 | $1.25 | $1.25 | 300,600 | — | — |
| 2024-02-20 | $1.15 | $1.15 | 318,800 | — | — |
| 2024-02-16 | $1.28 | $1.28 | 970,600 | — | — |
| 2024-02-15 | $1.15 | $1.15 | 2,583,100 | — | — |
| 2024-02-14 | $1.30 | $1.30 | 47,213,500 | — | — |
| 2024-02-13 | $0.96 | $0.96 | 262,700 | — | — |
| 2024-02-12 | $0.90 | $0.90 | 40,000 | — | — |
| 2024-02-09 | $0.87 | $0.87 | 27,800 | — | — |
| 2024-02-08 | $0.86 | $0.86 | 108,100 | — | — |
| 2024-02-07 | $0.89 | $0.89 | 187,700 | — | — |
| 2024-02-06 | $0.84 | $0.84 | 146,400 | — | — |
| 2024-02-05 | $0.87 | $0.87 | 102,500 | — | — |
| 2024-02-02 | $0.87 | $0.87 | 107,800 | — | — |
| 2024-02-01 | $0.89 | $0.89 | 150,500 | — | — |
| 2024-01-31 | $0.92 | $0.92 | 80,300 | — | — |
| 2024-01-30 | $0.96 | $0.96 | 419,500 | — | — |
| 2024-01-29 | $0.89 | $0.89 | 96,700 | — | — |
| 2024-01-26 | $0.94 | $0.94 | 85,500 | — | — |
| 2024-01-25 | $0.94 | $0.94 | 245,100 | — | — |
| 2024-01-24 | $0.99 | $0.99 | 449,700 | — | — |
| 2024-01-23 | $0.91 | $0.91 | 162,000 | — | — |
| 2024-01-22 | $0.90 | $0.90 | 261,600 | — | — |
| 2024-01-19 | $0.83 | $0.83 | 72,500 | — | — |
| 2024-01-18 | $0.87 | $0.87 | 116,500 | — | — |
| 2024-01-17 | $0.89 | $0.89 | 351,100 | — | — |
| 2024-01-16 | $0.90 | $0.90 | 152,800 | — | — |
| 2024-01-12 | $0.90 | $0.90 | 197,600 | — | — |
| 2024-01-11 | $0.91 | $0.91 | 164,100 | — | — |
| 2024-01-10 | $0.93 | $0.93 | 249,200 | — | — |
| 2024-01-09 | $0.92 | $0.92 | 182,700 | — | — |
| 2024-01-08 | $0.85 | $0.85 | 809,300 | — | — |
| 2024-01-05 | $0.88 | $0.88 | 270,900 | — | — |
| 2024-01-04 | $0.92 | $0.92 | 1,123,600 | — | — |
| 2024-01-03 | $1.00 | $1.00 | 314,600 | — | — |
| 2024-01-02 | $1.02 | $1.02 | 929,200 | — | — |