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
- 2019-03-07 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 | $1.04 | $1.04 | 52,700 | — | — |
| 2024-12-30 | $1.00 | $1.00 | 99,300 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 124,800 | — | — |
| 2024-12-26 | $1.15 | $1.15 | 248,000 | — | — |
| 2024-12-24 | $1.14 | $1.14 | 103,500 | — | — |
| 2024-12-23 | $1.00 | $1.00 | 134,400 | — | — |
| 2024-12-20 | $1.00 | $1.00 | 93,600 | — | — |
| 2024-12-19 | $0.76 | $0.76 | 36,900 | — | — |
| 2024-12-18 | $0.86 | $0.86 | 100,000 | — | — |
| 2024-12-17 | $0.92 | $0.92 | 44,500 | — | — |
| 2024-12-16 | $0.98 | $0.98 | 13,300 | — | — |
| 2024-12-13 | $0.94 | $0.94 | 35,100 | — | — |
| 2024-12-12 | $1.00 | $1.00 | 87,500 | — | — |
| 2024-12-11 | $1.00 | $1.00 | 102,400 | — | — |
| 2024-12-10 | $1.00 | $1.00 | 43,300 | — | — |
| 2024-12-09 | $0.93 | $0.93 | 21,200 | — | — |
| 2024-12-06 | $0.92 | $0.92 | 4,300 | — | — |
| 2024-12-05 | $0.92 | $0.92 | 6,100 | — | — |
| 2024-12-04 | $0.92 | $0.92 | 3,600 | — | — |
| 2024-12-03 | $0.92 | $0.92 | 24,800 | — | — |
| 2024-12-02 | $0.94 | $0.94 | 23,100 | — | — |
| 2024-11-29 | $0.93 | $0.93 | 6,800 | — | — |
| 2024-11-27 | $0.94 | $0.94 | 24,000 | — | — |
| 2024-11-26 | $0.92 | $0.92 | 19,100 | — | — |
| 2024-11-25 | $0.96 | $0.96 | 11,100 | — | — |
| 2024-11-22 | $0.92 | $0.92 | 36,900 | — | — |
| 2024-11-21 | $0.97 | $0.97 | 8,400 | — | — |
| 2024-11-20 | $0.97 | $0.97 | 43,200 | — | — |
| 2024-11-19 | $0.98 | $0.98 | 31,100 | — | — |
| 2024-11-18 | $1.01 | $1.01 | 17,800 | — | — |
| 2024-11-15 | $0.95 | $0.95 | 45,600 | — | — |
| 2024-11-14 | $1.05 | $1.05 | 89,300 | — | — |
| 2024-11-13 | $0.89 | $0.89 | 37,600 | — | — |
| 2024-11-12 | $1.00 | $1.00 | 109,700 | — | — |
| 2024-11-11 | $1.00 | $1.00 | 88,100 | — | — |
| 2024-11-08 | $1.00 | $1.00 | 35,100 | — | — |
| 2024-11-07 | $1.00 | $1.00 | 32,100 | — | — |
| 2024-11-06 | $1.00 | $1.00 | 48,700 | — | — |
| 2024-11-05 | $0.86 | $0.86 | 8,400 | — | — |
| 2024-11-04 | $0.87 | $0.87 | 29,400 | — | — |
| 2024-11-01 | $0.80 | $0.80 | 41,300 | — | — |
| 2024-10-31 | $0.85 | $0.85 | 21,500 | — | — |
| 2024-10-30 | $0.82 | $0.82 | 10,900 | — | — |
| 2024-10-29 | $0.86 | $0.86 | 15,100 | — | — |
| 2024-10-28 | $0.85 | $0.85 | 13,100 | — | — |
| 2024-10-25 | $0.90 | $0.90 | 45,700 | — | — |
| 2024-10-24 | $0.94 | $0.94 | 6,400 | — | — |
| 2024-10-23 | $0.91 | $0.91 | 4,200 | — | — |
| 2024-10-22 | $0.92 | $0.92 | 10,600 | — | — |
| 2024-10-21 | $0.92 | $0.92 | 9,200 | — | — |
| 2024-10-18 | $0.90 | $0.90 | 3,400 | — | — |
| 2024-10-17 | $0.90 | $0.90 | 8,400 | — | — |
| 2024-10-16 | $0.88 | $0.88 | 5,100 | — | — |
| 2024-10-15 | $0.90 | $0.90 | 15,400 | — | — |
| 2024-10-14 | $0.93 | $0.93 | 9,600 | — | — |
| 2024-10-11 | $0.98 | $0.98 | 8,400 | — | — |
| 2024-10-10 | $0.94 | $0.94 | 5,000 | — | — |
| 2024-10-09 | $0.98 | $0.98 | 7,400 | — | — |
| 2024-10-08 | $0.99 | $0.99 | 8,700 | — | — |
| 2024-10-07 | $1.02 | $1.02 | 18,800 | — | — |
| 2024-10-04 | $1.01 | $1.01 | 20,800 | — | — |
| 2024-10-03 | $1.00 | $1.00 | 21,000 | — | — |
| 2024-10-02 | $0.98 | $0.98 | 21,600 | — | — |
| 2024-10-01 | $0.98 | $0.98 | 14,100 | — | — |
| 2024-09-30 | $0.95 | $0.95 | 16,500 | — | — |
| 2024-09-27 | $0.92 | $0.92 | 35,900 | — | — |
| 2024-09-26 | $0.80 | $0.80 | 27,300 | — | — |
| 2024-09-25 | $0.89 | $0.89 | 4,600 | — | — |
| 2024-09-24 | $0.82 | $0.82 | 2,300 | — | — |
| 2024-09-23 | $0.83 | $0.83 | 31,300 | — | — |
| 2024-09-20 | $0.83 | $0.83 | 11,600 | — | — |
| 2024-09-19 | $0.88 | $0.88 | 2,500 | — | — |
| 2024-09-18 | $0.91 | $0.91 | 1,500 | — | — |
| 2024-09-17 | $0.91 | $0.91 | 4,400 | — | — |
| 2024-09-16 | $0.87 | $0.87 | 24,300 | — | — |
| 2024-09-13 | $0.92 | $0.92 | 9,000 | — | — |
| 2024-09-12 | $0.87 | $0.87 | 13,800 | — | — |
| 2024-09-11 | $0.87 | $0.87 | 6,700 | — | — |
| 2024-09-10 | $0.90 | $0.90 | 7,300 | — | — |
| 2024-09-09 | $0.90 | $0.90 | 16,000 | — | — |
| 2024-09-06 | $1.02 | $1.02 | 3,200 | — | — |
| 2024-09-05 | $1.03 | $1.03 | 13,900 | — | — |
| 2024-09-04 | $1.02 | $1.02 | 3,300 | — | — |
| 2024-09-03 | $0.96 | $0.96 | 12,700 | — | — |
| 2024-08-30 | $0.98 | $0.98 | 38,200 | — | — |
| 2024-08-29 | $0.98 | $0.98 | 7,600 | — | — |
| 2024-08-28 | $1.00 | $1.00 | 16,300 | — | — |
| 2024-08-27 | $1.00 | $1.00 | 9,800 | — | — |
| 2024-08-26 | $1.00 | $1.00 | 7,800 | — | — |
| 2024-08-23 | $1.00 | $1.00 | 26,700 | — | — |
| 2024-08-22 | $1.07 | $1.07 | 15,700 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 11,400 | — | — |
| 2024-08-20 | $1.09 | $1.09 | 18,400 | — | — |
| 2024-08-19 | $1.10 | $1.10 | 11,100 | — | — |
| 2024-08-16 | $1.08 | $1.08 | 14,200 | — | — |
| 2024-08-15 | $1.09 | $1.09 | 36,600 | — | — |
| 2024-08-14 | $1.04 | $1.04 | 5,400 | — | — |
| 2024-08-13 | $1.06 | $1.06 | 22,700 | — | — |
| 2024-08-12 | $1.03 | $1.03 | 9,400 | — | — |
| 2024-08-09 | $1.04 | $1.04 | 21,300 | — | — |
| 2024-08-08 | $1.04 | $1.04 | 21,400 | — | — |
| 2024-08-07 | $1.03 | $1.03 | 13,900 | — | — |
| 2024-08-06 | $1.03 | $1.03 | 9,600 | — | — |
| 2024-08-05 | $1.02 | $1.02 | 18,900 | — | — |
| 2024-08-02 | $1.01 | $1.01 | 16,500 | — | — |
| 2024-08-01 | $1.02 | $1.02 | 14,500 | — | — |
| 2024-07-31 | $0.93 | $0.93 | 14,900 | — | — |
| 2024-07-30 | $1.00 | $1.00 | 18,800 | — | — |
| 2024-07-29 | $1.00 | $1.00 | 20,700 | — | — |
| 2024-07-26 | $0.95 | $0.95 | 55,500 | — | — |
| 2024-07-25 | $0.94 | $0.94 | 30,000 | — | — |
| 2024-07-24 | $1.00 | $1.00 | 34,500 | — | — |
| 2024-07-23 | $0.95 | $0.95 | 10,200 | — | — |
| 2024-07-22 | $0.91 | $0.91 | 34,500 | — | — |
| 2024-07-19 | $1.00 | $1.00 | 29,000 | — | — |
| 2024-07-18 | $1.00 | $1.00 | 52,800 | — | — |
| 2024-07-17 | $0.89 | $0.89 | 25,200 | — | — |
| 2024-07-16 | $0.92 | $0.92 | 21,100 | — | — |
| 2024-07-15 | $0.89 | $0.89 | 11,500 | — | — |
| 2024-07-12 | $0.92 | $0.92 | 13,000 | — | — |
| 2024-07-11 | $0.95 | $0.95 | 10,300 | — | — |
| 2024-07-10 | $0.94 | $0.93 | 16,100 | — | — |
| 2024-07-09 | $0.93 | $0.93 | 10,900 | — | — |
| 2024-07-08 | $0.97 | $0.97 | 33,300 | — | — |
| 2024-07-05 | $0.99 | $0.99 | 10,100 | — | — |
| 2024-07-03 | $0.96 | $0.96 | 1,300 | — | — |
| 2024-07-02 | $1.00 | $1.00 | 23,100 | — | — |
| 2024-07-01 | $0.96 | $0.96 | 30,400 | — | — |
| 2024-06-28 | $0.95 | $0.95 | 10,200 | — | — |
| 2024-06-27 | $0.93 | $0.93 | 23,200 | — | — |
| 2024-06-26 | $0.92 | $0.92 | 23,800 | — | — |
| 2024-06-25 | $0.93 | $0.93 | 9,000 | — | — |
| 2024-06-24 | $0.92 | $0.92 | 10,900 | — | — |
| 2024-06-21 | $0.96 | $0.96 | 15,300 | — | — |
| 2024-06-20 | $0.98 | $0.98 | 13,900 | — | — |
| 2024-06-18 | $0.98 | $0.98 | 27,600 | — | — |
| 2024-06-17 | $1.00 | $1.00 | 27,700 | — | — |
| 2024-06-14 | $1.03 | $1.03 | 9,200 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 19,000 | — | — |
| 2024-06-12 | $1.04 | $1.04 | 17,900 | — | — |
| 2024-06-11 | $1.02 | $1.02 | 35,100 | — | — |
| 2024-06-10 | $1.10 | $1.10 | 13,200 | — | — |
| 2024-06-07 | $1.11 | $1.11 | 23,900 | — | — |
| 2024-06-06 | $1.10 | $1.10 | 11,100 | — | — |
| 2024-06-05 | $1.08 | $1.08 | 47,900 | — | — |
| 2024-06-04 | $1.03 | $1.03 | 17,100 | — | — |
| 2024-06-03 | $0.99 | $0.99 | 14,200 | — | — |
| 2024-05-31 | $1.05 | $1.05 | 25,000 | — | — |
| 2024-05-30 | $1.06 | $1.06 | 20,700 | — | — |
| 2024-05-29 | $1.07 | $1.07 | 31,700 | — | — |
| 2024-05-28 | $1.07 | $1.07 | 13,400 | — | — |
| 2024-05-24 | $1.04 | $1.04 | 40,600 | — | — |
| 2024-05-23 | $1.00 | $1.00 | 16,900 | — | — |
| 2024-05-22 | $0.99 | $0.99 | 22,800 | — | — |
| 2024-05-21 | $1.00 | $1.00 | 66,100 | — | — |
| 2024-05-20 | $0.92 | $0.92 | 30,500 | — | — |
| 2024-05-17 | $0.94 | $0.94 | 32,500 | — | — |
| 2024-05-16 | $0.95 | $0.95 | 43,000 | — | — |
| 2024-05-15 | $1.03 | $1.03 | 42,700 | — | — |
| 2024-05-14 | $0.95 | $0.95 | 79,000 | — | — |
| 2024-05-13 | $0.94 | $0.94 | 23,100 | — | — |
| 2024-05-10 | $0.96 | $0.96 | 41,300 | — | — |
| 2024-05-09 | $0.96 | $0.96 | 67,100 | — | — |
| 2024-05-08 | $0.86 | $0.86 | 25,900 | — | — |
| 2024-05-07 | $0.84 | $0.84 | 40,600 | — | — |
| 2024-05-06 | $0.83 | $0.83 | 21,600 | — | — |
| 2024-05-03 | $0.81 | $0.81 | 26,900 | — | — |
| 2024-05-02 | $0.82 | $0.82 | 56,800 | — | — |
| 2024-05-01 | $0.90 | $0.90 | 16,500 | — | — |
| 2024-04-30 | $0.89 | $0.89 | 17,700 | — | — |
| 2024-04-29 | $0.80 | $0.80 | 34,000 | — | — |
| 2024-04-26 | $0.79 | $0.79 | 15,000 | — | — |
| 2024-04-25 | $0.77 | $0.77 | 85,900 | — | — |
| 2024-04-24 | $0.83 | $0.83 | 14,000 | — | — |
| 2024-04-23 | $0.80 | $0.80 | 64,000 | — | — |
| 2024-04-22 | $0.84 | $0.84 | 32,700 | — | — |
| 2024-04-19 | $0.83 | $0.83 | 123,500 | — | — |
| 2024-04-18 | $0.96 | $0.96 | 47,500 | — | — |
| 2024-04-17 | $1.03 | $1.03 | 17,900 | — | — |
| 2024-04-16 | $1.06 | $1.06 | 13,400 | — | — |
| 2024-04-15 | $1.01 | $1.01 | 22,400 | — | — |
| 2024-04-12 | $1.05 | $1.05 | 1,000 | — | — |
| 2024-04-11 | $1.09 | $1.09 | 43,400 | — | — |
| 2024-04-10 | $1.06 | $1.06 | 20,200 | — | — |
| 2024-04-09 | $1.06 | $1.06 | 2,900 | — | — |
| 2024-04-08 | $1.07 | $1.07 | 21,700 | — | — |
| 2024-04-05 | $1.01 | $1.01 | 60,300 | — | — |
| 2024-04-04 | $0.97 | $0.97 | 27,600 | — | — |
| 2024-04-03 | $1.06 | $1.06 | 15,800 | — | — |
| 2024-04-02 | $1.07 | $1.07 | 8,400 | — | — |
| 2024-04-01 | $1.06 | $1.06 | 75,500 | — | — |
| 2024-03-28 | $1.05 | $1.05 | 15,800 | — | — |
| 2024-03-27 | $1.05 | $1.05 | 6,900 | — | — |
| 2024-03-26 | $1.06 | $1.06 | 20,800 | — | — |
| 2024-03-25 | $1.10 | $1.10 | 26,700 | — | — |
| 2024-03-22 | $1.05 | $1.05 | 24,300 | — | — |
| 2024-03-21 | $1.03 | $1.03 | 65,800 | — | — |
| 2024-03-20 | $1.03 | $1.03 | 36,900 | — | — |
| 2024-03-19 | $1.04 | $1.04 | 30,600 | — | — |
| 2024-03-18 | $1.05 | $1.05 | 55,500 | — | — |
| 2024-03-15 | $0.99 | $0.99 | 76,900 | — | — |
| 2024-03-14 | $1.05 | $1.05 | 39,800 | — | — |
| 2024-03-13 | $1.02 | $1.02 | 41,700 | — | — |
| 2024-03-12 | $1.04 | $1.04 | 144,500 | — | — |
| 2024-03-11 | $1.09 | $1.09 | 363,200 | — | — |
| 2024-03-08 | $0.96 | $0.96 | 157,300 | — | — |
| 2024-03-07 | $0.92 | $0.92 | 118,100 | — | — |
| 2024-03-06 | $0.88 | $0.88 | 310,200 | — | — |
| 2024-03-05 | $0.84 | $0.84 | 71,500 | — | — |
| 2024-03-04 | $0.82 | $0.82 | 147,500 | — | — |
| 2024-03-01 | $0.83 | $0.83 | 23,800 | — | — |
| 2024-02-29 | $0.83 | $0.83 | 70,300 | — | — |
| 2024-02-28 | $0.85 | $0.85 | 120,000 | — | — |
| 2024-02-27 | $0.83 | $0.83 | 50,800 | — | — |
| 2024-02-26 | $0.86 | $0.86 | 118,200 | — | — |
| 2024-02-23 | $0.82 | $0.82 | 142,400 | — | — |
| 2024-02-22 | $0.83 | $0.83 | 189,700 | — | — |
| 2024-02-21 | $0.84 | $0.84 | 121,900 | — | — |
| 2024-02-20 | $0.84 | $0.84 | 110,300 | — | — |
| 2024-02-16 | $0.84 | $0.84 | 211,800 | — | — |
| 2024-02-15 | $0.83 | $0.83 | 156,200 | — | — |
| 2024-02-14 | $0.78 | $0.78 | 180,900 | — | — |
| 2024-02-13 | $0.76 | $0.76 | 256,900 | — | — |
| 2024-02-12 | $0.84 | $0.84 | 408,200 | — | — |
| 2024-02-09 | $0.88 | $0.88 | 507,700 | — | — |
| 2024-02-08 | $0.79 | $0.79 | 535,900 | — | — |
| 2024-02-07 | $0.75 | $0.75 | 747,100 | — | — |
| 2024-02-06 | $0.88 | $0.88 | 1,282,200 | — | — |
| 2024-02-05 | $1.00 | $1.00 | 1,815,500 | — | — |
| 2024-02-02 | $1.38 | $1.38 | 4,954,300 | — | — |
| 2024-02-01 | $3.36 | $3.36 | 499,500 | — | — |
| 2024-01-31 | $3.39 | $3.39 | 951,600 | — | — |
| 2024-01-30 | $3.32 | $3.32 | 451,900 | — | — |
| 2024-01-29 | $3.37 | $3.37 | 418,300 | — | — |
| 2024-01-26 | $3.11 | $3.11 | 310,300 | — | — |
| 2024-01-25 | $2.96 | $2.96 | 288,800 | — | — |
| 2024-01-24 | $2.85 | $2.85 | 252,100 | — | — |
| 2024-01-23 | $2.72 | $2.72 | 20,100 | — | — |
| 2024-01-22 | $2.74 | $2.74 | 2,000 | — | — |
| 2024-01-19 | $2.85 | $2.85 | 37,800 | — | — |
| 2024-01-18 | $2.92 | $2.92 | 3,500 | — | — |
| 2024-01-17 | $2.90 | $2.90 | 6,000 | — | — |
| 2024-01-16 | $2.90 | $2.90 | 9,800 | — | — |
| 2024-01-12 | $3.04 | $3.04 | 3,000 | — | — |
| 2024-01-11 | $3.05 | $3.05 | 4,100 | — | — |
| 2024-01-10 | $3.06 | $3.06 | 6,200 | — | — |
| 2024-01-09 | $3.06 | $3.06 | 48,600 | — | — |
| 2024-01-08 | $2.94 | $2.94 | 9,200 | — | — |
| 2024-01-05 | $2.81 | $2.81 | 59,400 | — | — |
| 2024-01-04 | $3.32 | $3.32 | 1,400 | — | — |
| 2024-01-03 | $3.28 | $3.28 | 27,400 | — | — |
| 2024-01-02 | $3.45 | $3.45 | 58,700 | — | — |