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
- 2022-02-10 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 | $1.16 | $1.16 | 577,400 | — | — |
| 2024-12-30 | $1.18 | $1.18 | 1,632,100 | — | — |
| 2024-12-27 | $1.01 | $1.01 | 216,100 | — | — |
| 2024-12-26 | $1.02 | $1.02 | 204,600 | — | — |
| 2024-12-24 | $1.01 | $1.01 | 94,900 | — | — |
| 2024-12-23 | $1.01 | $1.01 | 279,400 | — | — |
| 2024-12-20 | $1.03 | $1.03 | 530,200 | — | — |
| 2024-12-19 | $1.05 | $1.05 | 213,100 | — | — |
| 2024-12-18 | $1.03 | $1.03 | 415,300 | — | — |
| 2024-12-17 | $1.08 | $1.08 | 321,700 | — | — |
| 2024-12-16 | $1.08 | $1.08 | 299,500 | — | — |
| 2024-12-13 | $1.09 | $1.09 | 607,100 | — | — |
| 2024-12-12 | $1.02 | $1.02 | 141,000 | — | — |
| 2024-12-11 | $1.07 | $1.07 | 99,900 | — | — |
| 2024-12-10 | $1.09 | $1.09 | 308,300 | — | — |
| 2024-12-09 | $1.08 | $1.08 | 665,500 | — | — |
| 2024-12-06 | $1.12 | $1.12 | 181,400 | — | — |
| 2024-12-05 | $1.13 | $1.13 | 209,300 | — | — |
| 2024-12-04 | $1.09 | $1.09 | 245,700 | — | — |
| 2024-12-03 | $1.17 | $1.17 | 500,200 | — | — |
| 2024-12-02 | $1.19 | $1.19 | 307,800 | — | — |
| 2024-11-29 | $1.05 | $1.05 | 203,100 | — | — |
| 2024-11-27 | $1.04 | $1.04 | 109,600 | — | — |
| 2024-11-26 | $1.01 | $1.01 | 423,800 | — | — |
| 2024-11-25 | $1.05 | $1.05 | 483,500 | — | — |
| 2024-11-22 | $1.00 | $1.00 | 395,300 | — | — |
| 2024-11-21 | $0.98 | $0.98 | 214,900 | — | — |
| 2024-11-20 | $0.97 | $0.97 | 325,600 | — | — |
| 2024-11-19 | $1.00 | $1.00 | 522,900 | — | — |
| 2024-11-18 | $1.07 | $1.07 | 381,200 | — | — |
| 2024-11-15 | $1.09 | $1.09 | 410,800 | — | — |
| 2024-11-14 | $1.19 | $1.19 | 448,500 | — | — |
| 2024-11-13 | $1.21 | $1.21 | 433,700 | — | — |
| 2024-11-12 | $1.26 | $1.26 | 844,200 | — | — |
| 2024-11-11 | $1.32 | $1.32 | 360,000 | — | — |
| 2024-11-08 | $1.40 | $1.40 | 402,900 | — | — |
| 2024-11-07 | $1.37 | $1.37 | 405,900 | — | — |
| 2024-11-06 | $1.28 | $1.28 | 358,200 | — | — |
| 2024-11-05 | $1.27 | $1.27 | 194,200 | — | — |
| 2024-11-04 | $1.27 | $1.27 | 166,700 | — | — |
| 2024-11-01 | $1.24 | $1.24 | 457,900 | — | — |
| 2024-10-31 | $1.27 | $1.27 | 164,400 | — | — |
| 2024-10-30 | $1.33 | $1.33 | 271,500 | — | — |
| 2024-10-29 | $1.35 | $1.35 | 390,400 | — | — |
| 2024-10-28 | $1.41 | $1.41 | 711,000 | — | — |
| 2024-10-25 | $1.41 | $1.41 | 820,500 | — | — |
| 2024-10-24 | $1.20 | $1.20 | 182,500 | — | — |
| 2024-10-23 | $1.18 | $1.18 | 291,200 | — | — |
| 2024-10-22 | $1.25 | $1.25 | 277,700 | — | — |
| 2024-10-21 | $1.28 | $1.28 | 256,000 | — | — |
| 2024-10-18 | $1.20 | $1.20 | 183,600 | — | — |
| 2024-10-17 | $1.21 | $1.21 | 203,200 | — | — |
| 2024-10-16 | $1.23 | $1.23 | 525,000 | — | — |
| 2024-10-15 | $1.28 | $1.28 | 251,600 | — | — |
| 2024-10-14 | $1.26 | $1.26 | 559,100 | — | — |
| 2024-10-11 | $1.33 | $1.33 | 572,800 | — | — |
| 2024-10-10 | $1.22 | $1.22 | 1,027,300 | — | — |
| 2024-10-09 | $1.25 | $1.25 | 1,529,000 | — | — |
| 2024-10-08 | $1.11 | $1.11 | 642,800 | — | — |
| 2024-10-07 | $1.17 | $1.17 | 3,333,800 | — | — |
| 2024-10-04 | $0.96 | $0.96 | 1,213,000 | — | — |
| 2024-10-03 | $0.82 | $0.82 | 110,300 | — | — |
| 2024-10-02 | $0.82 | $0.82 | 251,000 | — | — |
| 2024-10-01 | $0.84 | $0.84 | 101,500 | — | — |
| 2024-09-30 | $0.85 | $0.85 | 61,600 | — | — |
| 2024-09-27 | $0.87 | $0.87 | 101,200 | — | — |
| 2024-09-26 | $0.85 | $0.85 | 115,400 | — | — |
| 2024-09-25 | $0.87 | $0.87 | 330,400 | — | — |
| 2024-09-24 | $0.92 | $0.92 | 608,600 | — | — |
| 2024-09-23 | $0.81 | $0.81 | 175,500 | — | — |
| 2024-09-20 | $0.84 | $0.84 | 318,200 | — | — |
| 2024-09-19 | $0.84 | $0.84 | 65,100 | — | — |
| 2024-09-18 | $0.85 | $0.85 | 96,700 | — | — |
| 2024-09-17 | $0.87 | $0.87 | 145,200 | — | — |
| 2024-09-16 | $0.91 | $0.91 | 95,800 | — | — |
| 2024-09-13 | $0.90 | $0.90 | 153,200 | — | — |
| 2024-09-12 | $0.87 | $0.87 | 108,100 | — | — |
| 2024-09-11 | $0.87 | $0.87 | 151,100 | — | — |
| 2024-09-10 | $0.86 | $0.86 | 201,500 | — | — |
| 2024-09-09 | $0.84 | $0.84 | 69,700 | — | — |
| 2024-09-06 | $0.84 | $0.84 | 175,100 | — | — |
| 2024-09-05 | $0.89 | $0.89 | 107,700 | — | — |
| 2024-09-04 | $0.87 | $0.87 | 88,700 | — | — |
| 2024-09-03 | $0.81 | $0.81 | 220,100 | — | — |
| 2024-08-30 | $0.86 | $0.86 | 237,200 | — | — |
| 2024-08-29 | $0.88 | $0.88 | 205,700 | — | — |
| 2024-08-28 | $0.84 | $0.84 | 201,200 | — | — |
| 2024-08-27 | $0.90 | $0.90 | 140,100 | — | — |
| 2024-08-26 | $0.92 | $0.92 | 161,500 | — | — |
| 2024-08-23 | $0.92 | $0.92 | 289,900 | — | — |
| 2024-08-22 | $0.94 | $0.94 | 154,300 | — | — |
| 2024-08-21 | $0.99 | $0.99 | 113,800 | — | — |
| 2024-08-20 | $1.00 | $1.00 | 96,200 | — | — |
| 2024-08-19 | $1.04 | $1.04 | 92,500 | — | — |
| 2024-08-16 | $1.02 | $1.02 | 176,500 | — | — |
| 2024-08-15 | $1.00 | $1.00 | 111,600 | — | — |
| 2024-08-14 | $1.00 | $1.00 | 74,800 | — | — |
| 2024-08-13 | $1.02 | $1.02 | 161,900 | — | — |
| 2024-08-12 | $1.00 | $1.00 | 314,800 | — | — |
| 2024-08-09 | $1.00 | $1.00 | 213,400 | — | — |
| 2024-08-08 | $1.03 | $1.03 | 293,500 | — | — |
| 2024-08-07 | $0.88 | $0.88 | 186,000 | — | — |
| 2024-08-06 | $0.93 | $0.93 | 167,100 | — | — |
| 2024-08-05 | $0.91 | $0.91 | 316,400 | — | — |
| 2024-08-02 | $1.00 | $1.00 | 375,600 | — | — |
| 2024-08-01 | $0.99 | $0.99 | 272,900 | — | — |
| 2024-07-31 | $1.08 | $1.08 | 402,800 | — | — |
| 2024-07-30 | $1.07 | $1.07 | 987,600 | — | — |
| 2024-07-29 | $1.22 | $1.22 | 612,200 | — | — |
| 2024-07-26 | $1.10 | $1.10 | 372,400 | — | — |
| 2024-07-25 | $1.10 | $1.10 | 362,200 | — | — |
| 2024-07-24 | $1.12 | $1.12 | 321,500 | — | — |
| 2024-07-23 | $1.14 | $1.14 | 272,600 | — | — |
| 2024-07-22 | $1.11 | $1.11 | 679,800 | — | — |
| 2024-07-19 | $1.08 | $1.08 | 345,700 | — | — |
| 2024-07-18 | $1.02 | $1.02 | 213,000 | — | — |
| 2024-07-17 | $1.04 | $1.04 | 197,200 | — | — |
| 2024-07-16 | $1.06 | $1.06 | 568,900 | — | — |
| 2024-07-15 | $0.93 | $0.93 | 224,300 | — | — |
| 2024-07-12 | $0.86 | $0.86 | 301,600 | — | — |
| 2024-07-11 | $0.80 | $0.80 | 298,200 | — | — |
| 2024-07-10 | $0.80 | $0.80 | 480,300 | — | — |
| 2024-07-09 | $0.77 | $0.77 | 1,126,000 | — | — |
| 2024-07-08 | $0.87 | $0.87 | 590,100 | — | — |
| 2024-07-05 | $0.92 | $0.92 | 194,500 | — | — |
| 2024-07-03 | $0.93 | $0.93 | 110,800 | — | — |
| 2024-07-02 | $0.91 | $0.91 | 216,300 | — | — |
| 2024-07-01 | $0.93 | $0.93 | 314,900 | — | — |
| 2024-06-28 | $0.95 | $0.95 | 7,166,600 | — | — |
| 2024-06-27 | $1.05 | $1.05 | 476,200 | — | — |
| 2024-06-26 | $1.10 | $1.10 | 580,500 | — | — |
| 2024-06-25 | $1.09 | $1.09 | 527,800 | — | — |
| 2024-06-24 | $1.05 | $1.05 | 394,800 | — | — |
| 2024-06-21 | $1.00 | $1.00 | 462,800 | — | — |
| 2024-06-20 | $1.03 | $1.03 | 442,700 | — | — |
| 2024-06-18 | $0.96 | $0.96 | 249,200 | — | — |
| 2024-06-17 | $0.85 | $0.85 | 83,500 | — | — |
| 2024-06-14 | $0.87 | $0.87 | 249,900 | — | — |
| 2024-06-13 | $0.97 | $0.97 | 74,300 | — | — |
| 2024-06-12 | $0.98 | $0.98 | 149,900 | — | — |
| 2024-06-11 | $0.96 | $0.96 | 206,200 | — | — |
| 2024-06-10 | $0.86 | $0.86 | 101,000 | — | — |
| 2024-06-07 | $0.85 | $0.85 | 154,500 | — | — |
| 2024-06-06 | $0.86 | $0.86 | 76,600 | — | — |
| 2024-06-05 | $0.90 | $0.90 | 143,300 | — | — |
| 2024-06-04 | $0.88 | $0.88 | 111,500 | — | — |
| 2024-06-03 | $0.90 | $0.90 | 127,700 | — | — |
| 2024-05-31 | $0.91 | $0.91 | 131,500 | — | — |
| 2024-05-30 | $0.87 | $0.87 | 134,600 | — | — |
| 2024-05-29 | $0.88 | $0.88 | 177,400 | — | — |
| 2024-05-28 | $0.95 | $0.95 | 465,700 | — | — |
| 2024-05-24 | $0.88 | $0.88 | 140,600 | — | — |
| 2024-05-23 | $0.88 | $0.88 | 199,800 | — | — |
| 2024-05-22 | $0.93 | $0.93 | 136,300 | — | — |
| 2024-05-21 | $0.92 | $0.92 | 166,500 | — | — |
| 2024-05-20 | $0.92 | $0.92 | 359,900 | — | — |
| 2024-05-17 | $1.01 | $1.01 | 100,200 | — | — |
| 2024-05-16 | $1.01 | $1.01 | 145,600 | — | — |
| 2024-05-15 | $1.08 | $1.08 | 182,200 | — | — |
| 2024-05-14 | $1.12 | $1.12 | 232,100 | — | — |
| 2024-05-13 | $1.06 | $1.06 | 416,600 | — | — |
| 2024-05-10 | $1.01 | $1.01 | 133,600 | — | — |
| 2024-05-09 | $1.02 | $1.02 | 95,400 | — | — |
| 2024-05-08 | $1.00 | $1.00 | 132,200 | — | — |
| 2024-05-07 | $0.98 | $0.98 | 225,200 | — | — |
| 2024-05-06 | $0.97 | $0.97 | 406,200 | — | — |
| 2024-05-03 | $1.07 | $1.07 | 161,800 | — | — |
| 2024-05-02 | $1.03 | $1.03 | 129,800 | — | — |
| 2024-05-01 | $1.05 | $1.05 | 196,000 | — | — |
| 2024-04-30 | $1.03 | $1.03 | 198,500 | — | — |
| 2024-04-29 | $1.03 | $1.03 | 505,600 | — | — |
| 2024-04-26 | $0.85 | $0.85 | 281,200 | — | — |
| 2024-04-25 | $0.83 | $0.83 | 221,600 | — | — |
| 2024-04-24 | $0.83 | $0.83 | 216,800 | — | — |
| 2024-04-23 | $0.85 | $0.85 | 105,800 | — | — |
| 2024-04-22 | $0.87 | $0.87 | 101,800 | — | — |
| 2024-04-19 | $0.88 | $0.88 | 523,800 | — | — |
| 2024-04-18 | $0.91 | $0.91 | 217,300 | — | — |
| 2024-04-17 | $0.97 | $0.97 | 202,300 | — | — |
| 2024-04-16 | $0.93 | $0.93 | 202,100 | — | — |
| 2024-04-15 | $0.92 | $0.92 | 549,900 | — | — |
| 2024-04-12 | $1.00 | $1.00 | 332,600 | — | — |
| 2024-04-11 | $1.07 | $1.07 | 154,800 | — | — |
| 2024-04-10 | $1.07 | $1.07 | 298,700 | — | — |
| 2024-04-09 | $1.10 | $1.10 | 193,400 | — | — |
| 2024-04-08 | $1.12 | $1.12 | 234,900 | — | — |
| 2024-04-05 | $1.07 | $1.07 | 165,400 | — | — |
| 2024-04-04 | $1.09 | $1.09 | 715,400 | — | — |
| 2024-04-03 | $1.12 | $1.12 | 283,000 | — | — |
| 2024-04-02 | $1.18 | $1.18 | 1,281,600 | — | — |
| 2024-04-01 | $1.26 | $1.26 | 623,200 | — | — |
| 2024-03-28 | $1.31 | $1.31 | 324,900 | — | — |
| 2024-03-27 | $1.41 | $1.41 | 268,900 | — | — |
| 2024-03-26 | $1.29 | $1.29 | 128,600 | — | — |
| 2024-03-25 | $1.26 | $1.26 | 239,200 | — | — |
| 2024-03-22 | $1.28 | $1.28 | 168,200 | — | — |
| 2024-03-21 | $1.29 | $1.29 | 471,300 | — | — |
| 2024-03-20 | $1.19 | $1.19 | 324,500 | — | — |
| 2024-03-19 | $1.20 | $1.20 | 314,700 | — | — |
| 2024-03-18 | $1.20 | $1.20 | 151,400 | — | — |
| 2024-03-15 | $1.21 | $1.21 | 601,400 | — | — |
| 2024-03-14 | $1.21 | $1.21 | 264,400 | — | — |
| 2024-03-13 | $1.30 | $1.30 | 334,000 | — | — |
| 2024-03-12 | $1.25 | $1.25 | 187,900 | — | — |
| 2024-03-11 | $1.29 | $1.29 | 256,500 | — | — |
| 2024-03-08 | $1.23 | $1.23 | 174,700 | — | — |
| 2024-03-07 | $1.27 | $1.27 | 152,900 | — | — |
| 2024-03-06 | $1.25 | $1.25 | 253,500 | — | — |
| 2024-03-05 | $1.21 | $1.21 | 192,300 | — | — |
| 2024-03-04 | $1.25 | $1.25 | 112,300 | — | — |
| 2024-03-01 | $1.27 | $1.27 | 150,900 | — | — |
| 2024-02-29 | $1.29 | $1.29 | 695,100 | — | — |
| 2024-02-28 | $1.21 | $1.21 | 235,200 | — | — |
| 2024-02-27 | $1.23 | $1.23 | 951,800 | — | — |
| 2024-02-26 | $1.29 | $1.29 | 390,000 | — | — |
| 2024-02-23 | $1.27 | $1.27 | 803,400 | — | — |
| 2024-02-22 | $1.37 | $1.37 | 568,500 | — | — |
| 2024-02-21 | $1.39 | $1.39 | 561,400 | — | — |
| 2024-02-20 | $1.49 | $1.49 | 382,300 | — | — |
| 2024-02-16 | $1.49 | $1.49 | 234,400 | — | — |
| 2024-02-15 | $1.55 | $1.55 | 202,600 | — | — |
| 2024-02-14 | $1.51 | $1.51 | 129,000 | — | — |
| 2024-02-13 | $1.49 | $1.48 | 265,000 | — | — |
| 2024-02-12 | $1.64 | $1.64 | 673,400 | — | — |
| 2024-02-09 | $1.54 | $1.54 | 148,100 | — | — |
| 2024-02-08 | $1.55 | $1.55 | 221,500 | — | — |
| 2024-02-07 | $1.47 | $1.47 | 77,500 | — | — |
| 2024-02-06 | $1.45 | $1.45 | 114,300 | — | — |
| 2024-02-05 | $1.49 | $1.49 | 325,600 | — | — |
| 2024-02-02 | $1.45 | $1.45 | 82,800 | — | — |
| 2024-02-01 | $1.45 | $1.45 | 164,700 | — | — |
| 2024-01-31 | $1.50 | $1.50 | 193,500 | — | — |
| 2024-01-30 | $1.45 | $1.45 | 216,600 | — | — |
| 2024-01-29 | $1.44 | $1.44 | 125,900 | — | — |
| 2024-01-26 | $1.47 | $1.47 | 91,100 | — | — |
| 2024-01-25 | $1.49 | $1.49 | 189,500 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 196,500 | — | — |
| 2024-01-23 | $1.59 | $1.59 | 97,800 | — | — |
| 2024-01-22 | $1.64 | $1.64 | 344,400 | — | — |
| 2024-01-19 | $1.66 | $1.66 | 287,500 | — | — |
| 2024-01-18 | $1.61 | $1.61 | 183,800 | — | — |
| 2024-01-17 | $1.66 | $1.66 | 95,300 | — | — |
| 2024-01-16 | $1.63 | $1.63 | 77,300 | — | — |
| 2024-01-12 | $1.70 | $1.70 | 298,500 | — | — |
| 2024-01-11 | $1.62 | $1.62 | 134,800 | — | — |
| 2024-01-10 | $1.66 | $1.66 | 72,300 | — | — |
| 2024-01-09 | $1.71 | $1.71 | 115,300 | — | — |
| 2024-01-08 | $1.74 | $1.74 | 74,200 | — | — |
| 2024-01-05 | $1.75 | $1.75 | 243,600 | — | — |
| 2024-01-04 | $1.80 | $1.80 | 206,400 | — | — |
| 2024-01-03 | $1.76 | $1.76 | 599,100 | — | — |
| 2024-01-02 | $1.66 | $1.66 | 128,000 | — | — |