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
- 2021-09-10 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 | $1.12 | $1.12 | 2,091,000 | — | — |
| 2024-12-30 | $1.20 | $1.20 | 4,248,600 | — | — |
| 2024-12-27 | $1.10 | $1.10 | 7,663,000 | — | — |
| 2024-12-26 | $0.88 | $0.88 | 1,543,100 | — | — |
| 2024-12-24 | $0.88 | $0.88 | 1,164,900 | — | — |
| 2024-12-23 | $0.85 | $0.85 | 2,997,200 | — | — |
| 2024-12-20 | $0.74 | $0.74 | 1,115,700 | — | — |
| 2024-12-19 | $0.73 | $0.73 | 1,848,900 | — | — |
| 2024-12-18 | $0.77 | $0.77 | 3,772,600 | — | — |
| 2024-12-17 | $0.80 | $0.80 | 998,400 | — | — |
| 2024-12-16 | $0.81 | $0.81 | 1,014,400 | — | — |
| 2024-12-13 | $0.80 | $0.80 | 1,406,400 | — | — |
| 2024-12-12 | $0.80 | $0.80 | 1,819,800 | — | — |
| 2024-12-11 | $0.80 | $0.80 | 1,016,800 | — | — |
| 2024-12-10 | $0.80 | $0.80 | 1,785,800 | — | — |
| 2024-12-09 | $0.85 | $0.85 | 750,300 | — | — |
| 2024-12-06 | $0.86 | $0.86 | 570,300 | — | — |
| 2024-12-05 | $0.85 | $0.85 | 1,024,900 | — | — |
| 2024-12-04 | $0.90 | $0.90 | 1,449,800 | — | — |
| 2024-12-03 | $0.89 | $0.89 | 2,275,300 | — | — |
| 2024-12-02 | $0.80 | $0.80 | 3,367,500 | — | — |
| 2024-11-29 | $0.85 | $0.85 | 511,500 | — | — |
| 2024-11-27 | $0.84 | $0.84 | 897,200 | — | — |
| 2024-11-26 | $0.84 | $0.84 | 1,816,500 | — | — |
| 2024-11-25 | $0.90 | $0.90 | 968,300 | — | — |
| 2024-11-22 | $0.92 | $0.92 | 1,011,800 | — | — |
| 2024-11-21 | $0.88 | $0.88 | 2,017,100 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 1,283,100 | — | — |
| 2024-11-19 | $0.91 | $0.91 | 1,533,000 | — | — |
| 2024-11-18 | $0.96 | $0.96 | 5,745,100 | — | — |
| 2024-11-15 | $1.00 | $1.00 | 1,659,500 | — | — |
| 2024-11-14 | $0.96 | $0.96 | 1,829,100 | — | — |
| 2024-11-13 | $0.96 | $0.96 | 1,731,800 | — | — |
| 2024-11-12 | $0.98 | $0.98 | 852,200 | — | — |
| 2024-11-11 | $0.97 | $0.97 | 1,361,300 | — | — |
| 2024-11-08 | $0.98 | $0.98 | 745,600 | — | — |
| 2024-11-07 | $1.00 | $1.00 | 466,000 | — | — |
| 2024-11-06 | $1.00 | $1.00 | 1,012,100 | — | — |
| 2024-11-05 | $0.99 | $0.99 | 344,600 | — | — |
| 2024-11-04 | $0.97 | $0.97 | 771,200 | — | — |
| 2024-11-01 | $0.99 | $0.99 | 335,000 | — | — |
| 2024-10-31 | $0.99 | $0.99 | 715,800 | — | — |
| 2024-10-30 | $0.98 | $0.98 | 741,600 | — | — |
| 2024-10-29 | $0.99 | $0.99 | 476,600 | — | — |
| 2024-10-28 | $0.99 | $0.99 | 330,400 | — | — |
| 2024-10-25 | $0.99 | $0.99 | 455,200 | — | — |
| 2024-10-24 | $0.99 | $0.99 | 358,900 | — | — |
| 2024-10-23 | $1.00 | $1.00 | 487,400 | — | — |
| 2024-10-22 | $1.01 | $1.01 | 1,257,000 | — | — |
| 2024-10-21 | $1.00 | $1.00 | 960,600 | — | — |
| 2024-10-18 | $1.02 | $1.02 | 282,800 | — | — |
| 2024-10-17 | $1.00 | $1.00 | 565,700 | — | — |
| 2024-10-16 | $1.00 | $1.00 | 485,900 | — | — |
| 2024-10-15 | $1.01 | $1.01 | 420,700 | — | — |
| 2024-10-14 | $1.02 | $1.02 | 294,000 | — | — |
| 2024-10-11 | $1.03 | $1.03 | 262,200 | — | — |
| 2024-10-10 | $1.03 | $1.03 | 418,900 | — | — |
| 2024-10-09 | $1.00 | $1.00 | 647,200 | — | — |
| 2024-10-08 | $1.01 | $1.01 | 247,100 | — | — |
| 2024-10-07 | $1.02 | $1.02 | 976,700 | — | — |
| 2024-10-04 | $1.06 | $1.06 | 343,700 | — | — |
| 2024-10-03 | $1.06 | $1.06 | 259,000 | — | — |
| 2024-10-02 | $1.06 | $1.06 | 291,600 | — | — |
| 2024-10-01 | $1.06 | $1.06 | 385,900 | — | — |
| 2024-09-30 | $1.06 | $1.06 | 277,000 | — | — |
| 2024-09-27 | $1.05 | $1.05 | 707,900 | — | — |
| 2024-09-26 | $1.05 | $1.05 | 610,700 | — | — |
| 2024-09-25 | $1.02 | $1.02 | 808,300 | — | — |
| 2024-09-24 | $1.03 | $1.03 | 882,800 | — | — |
| 2024-09-23 | $1.05 | $1.05 | 551,800 | — | — |
| 2024-09-20 | $1.03 | $1.03 | 381,100 | — | — |
| 2024-09-19 | $1.03 | $1.03 | 648,700 | — | — |
| 2024-09-18 | $1.03 | $1.03 | 610,800 | — | — |
| 2024-09-17 | $1.02 | $1.02 | 917,400 | — | — |
| 2024-09-16 | $1.07 | $1.07 | 4,492,500 | — | — |
| 2024-09-13 | $0.94 | $0.94 | 603,200 | — | — |
| 2024-09-12 | $0.91 | $0.91 | 810,800 | — | — |
| 2024-09-11 | $0.94 | $0.94 | 721,100 | — | — |
| 2024-09-10 | $0.96 | $0.96 | 253,300 | — | — |
| 2024-09-09 | $0.93 | $0.93 | 607,500 | — | — |
| 2024-09-06 | $0.95 | $0.95 | 417,100 | — | — |
| 2024-09-05 | $0.96 | $0.96 | 1,489,100 | — | — |
| 2024-09-04 | $0.89 | $0.89 | 1,186,500 | — | — |
| 2024-09-03 | $0.91 | $0.91 | 1,132,700 | — | — |
| 2024-08-30 | $0.99 | $0.99 | 347,000 | — | — |
| 2024-08-29 | $0.95 | $0.95 | 539,000 | — | — |
| 2024-08-28 | $0.98 | $0.98 | 881,600 | — | — |
| 2024-08-27 | $1.05 | $1.05 | 814,000 | — | — |
| 2024-08-26 | $1.06 | $1.06 | 418,000 | — | — |
| 2024-08-23 | $1.06 | $1.06 | 325,600 | — | — |
| 2024-08-22 | $1.04 | $1.04 | 607,800 | — | — |
| 2024-08-21 | $1.08 | $1.08 | 737,300 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 556,700 | — | — |
| 2024-08-19 | $1.05 | $1.05 | 508,400 | — | — |
| 2024-08-16 | $1.07 | $1.07 | 672,600 | — | — |
| 2024-08-15 | $1.10 | $1.10 | 1,646,800 | — | — |
| 2024-08-14 | $0.98 | $0.98 | 775,000 | — | — |
| 2024-08-13 | $0.94 | $0.94 | 570,200 | — | — |
| 2024-08-12 | $0.97 | $0.97 | 690,400 | — | — |
| 2024-08-09 | $1.02 | $1.02 | 307,600 | — | — |
| 2024-08-08 | $1.02 | $1.02 | 413,400 | — | — |
| 2024-08-07 | $0.97 | $0.97 | 1,139,200 | — | — |
| 2024-08-06 | $1.06 | $1.06 | 776,600 | — | — |
| 2024-08-05 | $0.97 | $0.97 | 3,533,900 | — | — |
| 2024-08-02 | $1.03 | $1.03 | 1,982,300 | — | — |
| 2024-08-01 | $1.04 | $1.04 | 1,154,300 | — | — |
| 2024-07-31 | $1.08 | $1.08 | 1,009,500 | — | — |
| 2024-07-30 | $1.12 | $1.12 | 524,200 | — | — |
| 2024-07-29 | $1.13 | $1.13 | 972,700 | — | — |
| 2024-07-26 | $1.16 | $1.16 | 721,600 | — | — |
| 2024-07-25 | $1.19 | $1.19 | 1,279,400 | — | — |
| 2024-07-24 | $1.12 | $1.12 | 2,404,300 | — | — |
| 2024-07-23 | $1.20 | $1.20 | 2,014,100 | — | — |
| 2024-07-22 | $1.31 | $1.31 | 1,440,100 | — | — |
| 2024-07-19 | $1.31 | $1.31 | 706,700 | — | — |
| 2024-07-18 | $1.35 | $1.35 | 1,514,400 | — | — |
| 2024-07-17 | $1.38 | $1.38 | 1,465,200 | — | — |
| 2024-07-16 | $1.46 | $1.46 | 1,457,700 | — | — |
| 2024-07-15 | $1.45 | $1.45 | 1,846,000 | — | — |
| 2024-07-12 | $1.43 | $1.43 | 1,110,500 | — | — |
| 2024-07-11 | $1.43 | $1.43 | 802,800 | — | — |
| 2024-07-10 | $1.43 | $1.43 | 973,800 | — | — |
| 2024-07-09 | $1.49 | $1.49 | 931,200 | — | — |
| 2024-07-08 | $1.56 | $1.56 | 1,641,200 | — | — |
| 2024-07-05 | $1.52 | $1.52 | 1,286,000 | — | — |
| 2024-07-03 | $1.38 | $1.38 | 452,200 | — | — |
| 2024-07-02 | $1.41 | $1.41 | 1,230,600 | — | — |
| 2024-07-01 | $1.33 | $1.33 | 654,600 | — | — |
| 2024-06-28 | $1.35 | $1.35 | 1,343,400 | — | — |
| 2024-06-27 | $1.40 | $1.40 | 705,700 | — | — |
| 2024-06-26 | $1.40 | $1.40 | 894,000 | — | — |
| 2024-06-25 | $1.40 | $1.40 | 549,900 | — | — |
| 2024-06-24 | $1.42 | $1.42 | 845,700 | — | — |
| 2024-06-21 | $1.41 | $1.41 | 383,800 | — | — |
| 2024-06-20 | $1.43 | $1.43 | 1,066,400 | — | — |
| 2024-06-18 | $1.48 | $1.48 | 861,700 | — | — |
| 2024-06-17 | $1.52 | $1.52 | 1,160,900 | — | — |
| 2024-06-14 | $1.48 | $1.48 | 826,000 | — | — |
| 2024-06-13 | $1.43 | $1.43 | 778,800 | — | — |
| 2024-06-12 | $1.41 | $1.41 | 1,480,700 | — | — |
| 2024-06-11 | $1.38 | $1.38 | 686,600 | — | — |
| 2024-06-10 | $1.37 | $1.37 | 1,393,600 | — | — |
| 2024-06-07 | $1.43 | $1.43 | 930,700 | — | — |
| 2024-06-06 | $1.46 | $1.46 | 669,400 | — | — |
| 2024-06-05 | $1.46 | $1.46 | 601,100 | — | — |
| 2024-06-04 | $1.45 | $1.45 | 660,500 | — | — |
| 2024-06-03 | $1.48 | $1.48 | 657,200 | — | — |
| 2024-05-31 | $1.47 | $1.47 | 1,533,900 | — | — |
| 2024-05-30 | $1.48 | $1.48 | 1,692,500 | — | — |
| 2024-05-29 | $1.51 | $1.51 | 1,330,700 | — | — |
| 2024-05-28 | $1.54 | $1.54 | 728,200 | — | — |
| 2024-05-24 | $1.55 | $1.55 | 1,175,500 | — | — |
| 2024-05-23 | $1.52 | $1.52 | 1,819,800 | — | — |
| 2024-05-22 | $1.45 | $1.45 | 1,534,800 | — | — |
| 2024-05-21 | $1.42 | $1.42 | 685,100 | — | — |
| 2024-05-20 | $1.43 | $1.43 | 889,000 | — | — |
| 2024-05-17 | $1.38 | $1.38 | 1,079,800 | — | — |
| 2024-05-16 | $1.40 | $1.40 | 1,497,300 | — | — |
| 2024-05-15 | $1.48 | $1.48 | 1,652,700 | — | — |
| 2024-05-14 | $1.46 | $1.46 | 1,998,600 | — | — |
| 2024-05-13 | $1.52 | $1.52 | 1,412,400 | — | — |
| 2024-05-10 | $1.46 | $1.46 | 1,279,900 | — | — |
| 2024-05-09 | $1.53 | $1.53 | 1,460,500 | — | — |
| 2024-05-08 | $1.46 | $1.46 | 1,629,300 | — | — |
| 2024-05-07 | $1.52 | $1.52 | 747,500 | — | — |
| 2024-05-06 | $1.57 | $1.57 | 1,161,800 | — | — |
| 2024-05-03 | $1.50 | $1.50 | 551,500 | — | — |
| 2024-05-02 | $1.49 | $1.49 | 1,322,100 | — | — |
| 2024-05-01 | $1.51 | $1.51 | 1,262,600 | — | — |
| 2024-04-30 | $1.52 | $1.52 | 1,431,900 | — | — |
| 2024-04-29 | $1.63 | $1.63 | 1,233,100 | — | — |
| 2024-04-26 | $1.57 | $1.57 | 1,446,200 | — | — |
| 2024-04-25 | $1.62 | $1.62 | 559,900 | — | — |
| 2024-04-24 | $1.60 | $1.60 | 1,008,200 | — | — |
| 2024-04-23 | $1.66 | $1.66 | 1,327,100 | — | — |
| 2024-04-22 | $1.64 | $1.64 | 1,196,300 | — | — |
| 2024-04-19 | $1.61 | $1.61 | 1,262,100 | — | — |
| 2024-04-18 | $1.69 | $1.69 | 1,151,400 | — | — |
| 2024-04-17 | $1.66 | $1.66 | 1,055,200 | — | — |
| 2024-04-16 | $1.72 | $1.72 | 1,022,000 | — | — |
| 2024-04-15 | $1.73 | $1.73 | 2,145,400 | — | — |
| 2024-04-12 | $1.81 | $1.81 | 1,804,400 | — | — |
| 2024-04-11 | $1.86 | $1.86 | 2,077,200 | — | — |
| 2024-04-10 | $1.87 | $1.87 | 6,475,200 | — | — |
| 2024-04-09 | $1.71 | $1.71 | 768,200 | — | — |
| 2024-04-08 | $1.68 | $1.68 | 700,200 | — | — |
| 2024-04-05 | $1.69 | $1.69 | 987,700 | — | — |
| 2024-04-04 | $1.69 | $1.69 | 1,841,800 | — | — |
| 2024-04-03 | $1.74 | $1.74 | 2,899,800 | — | — |
| 2024-04-02 | $1.58 | $1.58 | 9,064,800 | — | — |
| 2024-04-01 | $1.44 | $1.44 | 1,215,500 | — | — |
| 2024-03-28 | $1.43 | $1.43 | 2,332,300 | — | — |
| 2024-03-27 | $1.34 | $1.34 | 1,689,300 | — | — |
| 2024-03-26 | $1.35 | $1.35 | 6,708,700 | — | — |
| 2024-03-25 | $1.55 | $1.55 | 2,784,100 | — | — |
| 2024-03-22 | $1.63 | $1.63 | 3,150,400 | — | — |
| 2024-03-21 | $1.76 | $1.76 | 1,931,400 | — | — |
| 2024-03-20 | $1.70 | $1.70 | 1,250,600 | — | — |
| 2024-03-19 | $1.67 | $1.67 | 1,452,400 | — | — |
| 2024-03-18 | $1.74 | $1.74 | 1,707,800 | — | — |
| 2024-03-15 | $1.67 | $1.67 | 1,403,300 | — | — |
| 2024-03-14 | $1.71 | $1.71 | 3,189,500 | — | — |
| 2024-03-13 | $1.83 | $1.83 | 6,283,100 | — | — |
| 2024-03-12 | $1.75 | $1.75 | 9,521,800 | — | — |
| 2024-03-11 | $1.55 | $1.55 | 1,961,500 | — | — |
| 2024-03-08 | $1.62 | $1.62 | 1,790,600 | — | — |
| 2024-03-07 | $1.57 | $1.57 | 2,155,400 | — | — |
| 2024-03-06 | $1.43 | $1.43 | 1,530,500 | — | — |
| 2024-03-05 | $1.43 | $1.43 | 1,718,400 | — | — |
| 2024-03-04 | $1.41 | $1.41 | 1,248,900 | — | — |
| 2024-03-01 | $1.36 | $1.36 | 1,407,000 | — | — |
| 2024-02-29 | $1.45 | $1.45 | 1,422,600 | — | — |
| 2024-02-28 | $1.35 | $1.35 | 2,324,700 | — | — |
| 2024-02-27 | $1.32 | $1.32 | 730,200 | — | — |
| 2024-02-26 | $1.26 | $1.26 | 1,648,400 | — | — |
| 2024-02-23 | $1.34 | $1.34 | 1,535,400 | — | — |
| 2024-02-22 | $1.23 | $1.23 | 705,500 | — | — |
| 2024-02-21 | $1.23 | $1.23 | 687,600 | — | — |
| 2024-02-20 | $1.21 | $1.21 | 997,800 | — | — |
| 2024-02-16 | $1.23 | $1.23 | 614,500 | — | — |
| 2024-02-15 | $1.24 | $1.24 | 956,100 | — | — |
| 2024-02-14 | $1.23 | $1.23 | 820,000 | — | — |
| 2024-02-13 | $1.22 | $1.22 | 1,255,700 | — | — |
| 2024-02-12 | $1.27 | $1.27 | 568,500 | — | — |
| 2024-02-09 | $1.24 | $1.24 | 1,228,300 | — | — |
| 2024-02-08 | $1.28 | $1.28 | 979,500 | — | — |
| 2024-02-07 | $1.28 | $1.28 | 2,425,700 | — | — |
| 2024-02-06 | $1.32 | $1.32 | 1,599,100 | — | — |
| 2024-02-05 | $1.34 | $1.34 | 1,818,100 | — | — |
| 2024-02-02 | $1.29 | $1.29 | 1,306,200 | — | — |
| 2024-02-01 | $1.35 | $1.35 | 542,900 | — | — |
| 2024-01-31 | $1.31 | $1.31 | 652,900 | — | — |
| 2024-01-30 | $1.35 | $1.35 | 567,500 | — | — |
| 2024-01-29 | $1.39 | $1.39 | 500,700 | — | — |
| 2024-01-26 | $1.33 | $1.33 | 804,400 | — | — |
| 2024-01-25 | $1.39 | $1.39 | 557,700 | — | — |
| 2024-01-24 | $1.36 | $1.36 | 805,800 | — | — |
| 2024-01-23 | $1.35 | $1.35 | 822,400 | — | — |
| 2024-01-22 | $1.31 | $1.31 | 958,900 | — | — |
| 2024-01-19 | $1.25 | $1.25 | 1,168,100 | — | — |
| 2024-01-18 | $1.21 | $1.21 | 1,431,500 | — | — |
| 2024-01-17 | $1.26 | $1.26 | 640,900 | — | — |
| 2024-01-16 | $1.23 | $1.23 | 2,405,400 | — | — |
| 2024-01-12 | $1.44 | $1.44 | 1,040,400 | — | — |
| 2024-01-11 | $1.35 | $1.35 | 1,615,100 | — | — |
| 2024-01-10 | $1.45 | $1.45 | 2,259,600 | — | — |
| 2024-01-09 | $1.50 | $1.50 | 3,734,000 | — | — |
| 2024-01-08 | $1.47 | $1.47 | 3,137,900 | — | — |
| 2024-01-05 | $1.31 | $1.31 | 2,646,500 | — | — |
| 2024-01-04 | $1.31 | $1.31 | 5,470,400 | — | — |
| 2024-01-03 | $1.16 | $1.16 | 2,017,000 | — | — |
| 2024-01-02 | $1.07 | $1.07 | 920,200 | — | — |