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
- 2000-04-06 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 | $1.02 | $1.02 | 44,556,100 |
| 2024-12-30 | $2.34 | $2.34 | 19,169,400 |
| 2024-12-27 | $2.56 | $2.56 | 4,101,800 |
| 2024-12-26 | $2.63 | $2.63 | 4,138,400 |
| 2024-12-24 | $2.50 | $2.50 | 2,521,400 |
| 2024-12-23 | $2.39 | $2.39 | 6,189,100 |
| 2024-12-20 | $2.47 | $2.47 | 13,730,300 |
| 2024-12-19 | $2.31 | $2.31 | 21,242,500 |
| 2024-12-18 | $2.35 | $2.35 | 9,975,200 |
| 2024-12-17 | $2.82 | $2.82 | 8,047,700 |
| 2024-12-16 | $2.65 | $2.65 | 18,691,400 |
| 2024-12-13 | $2.05 | $2.05 | 7,800,000 |
| 2024-12-12 | $1.91 | $1.91 | 4,482,800 |
| 2024-12-11 | $1.94 | $1.94 | 3,348,300 |
| 2024-12-10 | $1.95 | $1.95 | 5,128,900 |
| 2024-12-09 | $2.00 | $2.00 | 3,750,900 |
| 2024-12-06 | $2.01 | $2.01 | 4,221,000 |
| 2024-12-05 | $1.97 | $1.97 | 4,576,700 |
| 2024-12-04 | $1.94 | $1.94 | 6,134,800 |
| 2024-12-03 | $2.15 | $2.15 | 4,663,800 |
| 2024-12-02 | $2.36 | $2.36 | 3,551,000 |
| 2024-11-29 | $2.26 | $2.26 | 3,004,300 |
| 2024-11-27 | $2.30 | $2.30 | 5,157,000 |
| 2024-11-26 | $2.14 | $2.14 | 8,343,100 |
| 2024-11-25 | $1.94 | $1.94 | 5,194,700 |
| 2024-11-22 | $1.88 | $1.88 | 5,345,200 |
| 2024-11-21 | $1.96 | $1.96 | 3,300,500 |
| 2024-11-20 | $1.95 | $1.95 | 6,710,900 |
| 2024-11-19 | $1.96 | $1.96 | 6,410,600 |
| 2024-11-18 | $1.90 | $1.90 | 6,599,800 |
| 2024-11-15 | $2.05 | $2.05 | 6,591,500 |
| 2024-11-14 | $2.15 | $2.15 | 7,658,500 |
| 2024-11-13 | $2.44 | $2.44 | 9,919,300 |
| 2024-11-12 | $2.71 | $2.71 | 9,177,900 |
| 2024-11-11 | $2.70 | $2.70 | 8,202,600 |
| 2024-11-08 | $2.87 | $2.87 | 18,398,700 |
| 2024-11-07 | $2.81 | $2.81 | 15,370,800 |
| 2024-11-06 | $2.47 | $2.47 | 12,039,800 |
| 2024-11-05 | $2.16 | $2.16 | 9,409,200 |
| 2024-11-04 | $1.74 | $1.74 | 7,477,000 |
| 2024-11-01 | $1.88 | $1.88 | 6,911,800 |
| 2024-10-31 | $1.70 | $1.70 | 11,254,600 |
| 2024-10-30 | $1.99 | $1.99 | 9,498,700 |
| 2024-10-29 | $2.00 | $2.00 | 19,988,900 |
| 2024-10-28 | $2.04 | $2.04 | 18,439,300 |
| 2024-10-25 | $1.50 | $1.50 | 15,929,100 |
| 2024-10-24 | $1.49 | $1.49 | 16,857,100 |
| 2024-10-23 | $1.54 | $1.54 | 41,997,000 |
| 2024-10-22 | $1.21 | $1.21 | 65,713,800 |
| 2024-10-21 | $0.91 | $0.91 | 2,366,700 |
| 2024-10-18 | $0.92 | $0.92 | 1,929,100 |
| 2024-10-17 | $0.94 | $0.94 | 2,164,900 |
| 2024-10-16 | $0.99 | $0.99 | 4,835,700 |
| 2024-10-15 | $0.97 | $0.97 | 3,883,900 |
| 2024-10-14 | $0.93 | $0.93 | 4,831,700 |
| 2024-10-11 | $0.84 | $0.84 | 1,749,900 |
| 2024-10-10 | $0.83 | $0.83 | 1,291,000 |
| 2024-10-09 | $0.79 | $0.79 | 818,900 |
| 2024-10-08 | $0.81 | $0.81 | 1,589,900 |
| 2024-10-07 | $0.80 | $0.80 | 2,088,100 |
| 2024-10-04 | $0.78 | $0.78 | 2,755,000 |
| 2024-10-03 | $0.79 | $0.79 | 1,628,300 |
| 2024-10-02 | $0.82 | $0.82 | 952,200 |
| 2024-10-01 | $0.82 | $0.82 | 3,708,600 |
| 2024-09-30 | $0.87 | $0.87 | 1,516,500 |
| 2024-09-27 | $0.87 | $0.87 | 1,583,600 |
| 2024-09-26 | $0.84 | $0.84 | 1,729,100 |
| 2024-09-25 | $0.86 | $0.86 | 3,242,600 |
| 2024-09-24 | $0.93 | $0.93 | 1,887,300 |
| 2024-09-23 | $0.92 | $0.92 | 3,941,900 |
| 2024-09-20 | $0.96 | $0.96 | 4,841,500 |
| 2024-09-19 | $0.90 | $0.90 | 5,022,200 |
| 2024-09-18 | $0.84 | $0.84 | 1,526,900 |
| 2024-09-17 | $0.83 | $0.83 | 2,367,700 |
| 2024-09-16 | $0.84 | $0.84 | 2,623,200 |
| 2024-09-13 | $0.85 | $0.85 | 2,995,200 |
| 2024-09-12 | $0.81 | $0.81 | 2,921,300 |
| 2024-09-11 | $0.84 | $0.84 | 2,776,600 |
| 2024-09-10 | $0.86 | $0.86 | 3,656,500 |
| 2024-09-09 | $0.88 | $0.88 | 9,572,800 |
| 2024-09-06 | $0.72 | $0.72 | 3,484,000 |
| 2024-09-05 | $0.75 | $0.75 | 5,797,300 |
| 2024-09-04 | $0.80 | $0.80 | 2,505,500 |
| 2024-09-03 | $0.81 | $0.81 | 3,731,700 |
| 2024-08-30 | $0.85 | $0.85 | 1,861,700 |
| 2024-08-29 | $0.83 | $0.83 | 2,738,600 |
| 2024-08-28 | $0.79 | $0.79 | 4,453,800 |
| 2024-08-27 | $0.82 | $0.82 | 3,605,500 |
| 2024-08-26 | $0.81 | $0.81 | 4,885,100 |
| 2024-08-23 | $0.86 | $0.86 | 4,727,000 |
| 2024-08-22 | $0.86 | $0.86 | 5,414,700 |
| 2024-08-21 | $0.88 | $0.88 | 5,011,600 |
| 2024-08-20 | $0.82 | $0.82 | 7,151,500 |
| 2024-08-19 | $0.86 | $0.86 | 6,247,400 |
| 2024-08-16 | $0.88 | $0.88 | 4,992,500 |
| 2024-08-15 | $0.89 | $0.89 | 7,391,800 |
| 2024-08-14 | $0.91 | $0.91 | 8,823,100 |
| 2024-08-13 | $0.98 | $0.98 | 10,663,700 |
| 2024-08-12 | $1.10 | $1.10 | 8,547,200 |
| 2024-08-09 | $1.02 | $1.02 | 17,249,800 |
| 2024-08-08 | $0.92 | $0.92 | 10,790,300 |
| 2024-08-07 | $0.86 | $0.86 | 22,243,000 |
| 2024-08-06 | $0.99 | $0.99 | 104,789,600 |
| 2024-08-05 | $0.77 | $0.77 | 7,277,800 |
| 2024-08-02 | $0.87 | $0.87 | 20,169,900 |
| 2024-08-01 | $0.70 | $0.70 | 10,911,800 |
| 2024-07-31 | $0.78 | $0.78 | 20,393,300 |
| 2024-07-30 | $0.70 | $0.70 | 22,104,300 |
| 2024-07-29 | $0.92 | $0.92 | 56,540,200 |
| 2024-07-26 | $0.86 | $0.86 | 123,708,500 |
| 2024-07-25 | $0.67 | $0.67 | 44,198,400 |
| 2024-07-24 | $0.56 | $0.56 | 263,133,500 |
| 2024-07-23 | $0.40 | $0.40 | 462,100 |
| 2024-07-22 | $0.40 | $0.40 | 811,600 |
| 2024-07-19 | $0.40 | $0.40 | 1,222,700 |
| 2024-07-18 | $0.40 | $0.40 | 1,524,600 |
| 2024-07-17 | $0.44 | $0.44 | 1,421,400 |
| 2024-07-16 | $0.46 | $0.46 | 2,042,700 |
| 2024-07-15 | $0.43 | $0.43 | 2,173,300 |
| 2024-07-12 | $0.45 | $0.45 | 3,784,700 |
| 2024-07-11 | $0.44 | $0.44 | 2,879,200 |
| 2024-07-10 | $0.40 | $0.40 | 2,866,200 |
| 2024-07-09 | $0.35 | $0.35 | 1,518,200 |
| 2024-07-08 | $0.32 | $0.32 | 1,565,600 |
| 2024-07-05 | $0.32 | $0.32 | 3,251,400 |
| 2024-07-03 | $0.32 | $0.32 | 1,643,600 |
| 2024-07-02 | $0.32 | $0.32 | 2,562,600 |
| 2024-07-01 | $0.33 | $0.33 | 2,926,200 |
| 2024-06-28 | $0.36 | $0.36 | 20,221,100 |
| 2024-06-27 | $0.40 | $0.40 | 3,094,500 |
| 2024-06-26 | $0.42 | $0.42 | 1,629,700 |
| 2024-06-25 | $0.45 | $0.45 | 1,760,400 |
| 2024-06-24 | $0.47 | $0.47 | 1,996,000 |
| 2024-06-21 | $0.44 | $0.44 | 2,257,200 |
| 2024-06-20 | $0.45 | $0.45 | 1,995,500 |
| 2024-06-18 | $0.42 | $0.42 | 2,053,400 |
| 2024-06-17 | $0.41 | $0.41 | 6,868,200 |
| 2024-06-14 | $0.50 | $0.50 | 3,322,600 |
| 2024-06-13 | $0.56 | $0.56 | 1,979,700 |
| 2024-06-12 | $0.60 | $0.60 | 921,200 |
| 2024-06-11 | $0.61 | $0.61 | 1,307,500 |
| 2024-06-10 | $0.58 | $0.58 | 1,665,500 |
| 2024-06-07 | $0.57 | $0.57 | 1,152,600 |
| 2024-06-06 | $0.59 | $0.59 | 1,194,200 |
| 2024-06-05 | $0.59 | $0.59 | 1,272,600 |
| 2024-06-04 | $0.57 | $0.57 | 1,560,900 |
| 2024-06-03 | $0.58 | $0.58 | 1,306,400 |
| 2024-05-31 | $0.56 | $0.56 | 1,329,300 |
| 2024-05-30 | $0.55 | $0.55 | 1,382,600 |
| 2024-05-29 | $0.57 | $0.57 | 1,580,700 |
| 2024-05-28 | $0.62 | $0.62 | 2,084,100 |
| 2024-05-24 | $0.60 | $0.60 | 1,477,200 |
| 2024-05-23 | $0.62 | $0.62 | 3,186,400 |
| 2024-05-22 | $0.64 | $0.64 | 1,070,300 |
| 2024-05-21 | $0.60 | $0.60 | 1,372,200 |
| 2024-05-20 | $0.61 | $0.61 | 1,951,900 |
| 2024-05-17 | $0.65 | $0.65 | 4,944,100 |
| 2024-05-16 | $0.61 | $0.61 | 2,931,600 |
| 2024-05-15 | $0.58 | $0.58 | 1,915,800 |
| 2024-05-14 | $0.57 | $0.57 | 2,293,600 |
| 2024-05-13 | $0.55 | $0.55 | 3,598,100 |
| 2024-05-10 | $0.56 | $0.56 | 4,770,000 |
| 2024-05-09 | $0.52 | $0.52 | 2,280,000 |
| 2024-05-08 | $0.50 | $0.50 | 1,572,900 |
| 2024-05-07 | $0.54 | $0.54 | 1,660,600 |
| 2024-05-06 | $0.53 | $0.53 | 865,400 |
| 2024-05-03 | $0.56 | $0.56 | 1,184,800 |
| 2024-05-02 | $0.52 | $0.52 | 853,100 |
| 2024-05-01 | $0.54 | $0.54 | 1,320,600 |
| 2024-04-30 | $0.51 | $0.51 | 833,800 |
| 2024-04-29 | $0.52 | $0.52 | 968,800 |
| 2024-04-26 | $0.52 | $0.52 | 662,800 |
| 2024-04-25 | $0.50 | $0.50 | 1,005,900 |
| 2024-04-24 | $0.49 | $0.49 | 1,157,500 |
| 2024-04-23 | $0.52 | $0.52 | 2,278,600 |
| 2024-04-22 | $0.51 | $0.51 | 1,267,400 |
| 2024-04-19 | $0.51 | $0.51 | 1,050,100 |
| 2024-04-18 | $0.49 | $0.49 | 1,744,200 |
| 2024-04-17 | $0.52 | $0.52 | 1,169,200 |
| 2024-04-16 | $0.54 | $0.54 | 992,600 |
| 2024-04-15 | $0.56 | $0.56 | 1,708,100 |
| 2024-04-12 | $0.54 | $0.54 | 1,350,300 |
| 2024-04-11 | $0.55 | $0.55 | 2,720,200 |
| 2024-04-10 | $0.52 | $0.52 | 2,045,900 |
| 2024-04-09 | $0.56 | $0.56 | 1,283,400 |
| 2024-04-08 | $0.57 | $0.57 | 1,377,300 |
| 2024-04-05 | $0.56 | $0.56 | 1,173,800 |
| 2024-04-04 | $0.57 | $0.57 | 2,133,500 |
| 2024-04-03 | $0.61 | $0.61 | 1,413,400 |
| 2024-04-02 | $0.58 | $0.58 | 2,062,700 |
| 2024-04-01 | $0.61 | $0.61 | 2,499,400 |
| 2024-03-28 | $0.67 | $0.67 | 1,264,600 |
| 2024-03-27 | $0.62 | $0.62 | 2,650,600 |
| 2024-03-26 | $0.60 | $0.60 | 2,282,600 |
| 2024-03-25 | $0.64 | $0.64 | 2,855,900 |
| 2024-03-22 | $0.70 | $0.70 | 6,598,700 |
| 2024-03-21 | $0.97 | $0.97 | 2,557,900 |
| 2024-03-20 | $0.82 | $0.82 | 1,075,000 |
| 2024-03-19 | $0.77 | $0.77 | 2,363,100 |
| 2024-03-18 | $0.85 | $0.85 | 2,089,300 |
| 2024-03-15 | $0.78 | $0.78 | 3,225,800 |
| 2024-03-14 | $0.78 | $0.78 | 2,373,900 |
| 2024-03-13 | $0.79 | $0.79 | 2,866,500 |
| 2024-03-12 | $0.86 | $0.86 | 1,188,600 |
| 2024-03-11 | $0.88 | $0.88 | 847,700 |
| 2024-03-08 | $0.91 | $0.91 | 1,391,200 |
| 2024-03-07 | $0.92 | $0.92 | 2,220,800 |
| 2024-03-06 | $1.01 | $1.01 | 1,351,800 |
| 2024-03-05 | $1.03 | $1.03 | 1,423,100 |
| 2024-03-04 | $1.02 | $1.02 | 2,511,800 |
| 2024-03-01 | $1.11 | $1.11 | 1,670,700 |
| 2024-02-29 | $1.16 | $1.16 | 2,435,500 |
| 2024-02-28 | $1.07 | $1.07 | 2,474,200 |
| 2024-02-27 | $1.13 | $1.13 | 2,946,600 |
| 2024-02-26 | $1.12 | $1.12 | 2,292,900 |
| 2024-02-23 | $1.13 | $1.13 | 2,330,000 |
| 2024-02-22 | $1.10 | $1.10 | 2,509,300 |
| 2024-02-21 | $1.24 | $1.24 | 2,953,600 |
| 2024-02-20 | $1.18 | $1.18 | 5,547,900 |
| 2024-02-16 | $1.38 | $1.38 | 13,559,800 |
| 2024-02-15 | $1.05 | $1.05 | 6,718,800 |
| 2024-02-14 | $0.75 | $0.75 | 2,633,600 |
| 2024-02-13 | $0.67 | $0.67 | 3,801,300 |
| 2024-02-12 | $0.81 | $0.81 | 8,501,600 |
| 2024-02-09 | $0.57 | $0.57 | 1,601,600 |
| 2024-02-08 | $0.55 | $0.55 | 1,789,300 |
| 2024-02-07 | $0.48 | $0.48 | 1,059,300 |
| 2024-02-06 | $0.52 | $0.52 | 2,538,700 |
| 2024-02-05 | $0.56 | $0.56 | 3,179,700 |
| 2024-02-02 | $0.49 | $0.49 | 1,441,500 |
| 2024-02-01 | $0.50 | $0.50 | 2,429,600 |
| 2024-01-31 | $0.46 | $0.46 | 1,554,800 |
| 2024-01-30 | $0.46 | $0.46 | 808,500 |
| 2024-01-29 | $0.45 | $0.45 | 1,208,500 |
| 2024-01-26 | $0.42 | $0.42 | 1,091,500 |
| 2024-01-25 | $0.45 | $0.45 | 420,000 |
| 2024-01-24 | $0.44 | $0.44 | 846,400 |
| 2024-01-23 | $0.45 | $0.45 | 646,900 |
| 2024-01-22 | $0.45 | $0.45 | 1,518,800 |
| 2024-01-19 | $0.43 | $0.43 | 1,045,000 |
| 2024-01-18 | $0.42 | $0.42 | 1,433,300 |
| 2024-01-17 | $0.44 | $0.44 | 1,013,500 |
| 2024-01-16 | $0.47 | $0.47 | 1,165,600 |
| 2024-01-12 | $0.52 | $0.52 | 1,101,300 |
| 2024-01-11 | $0.50 | $0.50 | 1,159,900 |
| 2024-01-10 | $0.55 | $0.55 | 1,438,100 |
| 2024-01-09 | $0.57 | $0.57 | 2,385,900 |
| 2024-01-08 | $0.51 | $0.51 | 1,600,800 |
| 2024-01-05 | $0.45 | $0.45 | 1,867,300 |
| 2024-01-04 | $0.49 | $0.49 | 1,886,900 |
| 2024-01-03 | $0.53 | $0.53 | 1,036,100 |
| 2024-01-02 | $0.56 | $0.56 | 1,385,700 |