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
- 2021-09-03 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 | $0.99 | $0.99 | 60,500 | — | — |
| 2024-12-30 | $1.00 | $1.00 | 76,300 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 70,900 | — | — |
| 2024-12-26 | $0.90 | $0.90 | 25,400 | — | — |
| 2024-12-24 | $0.91 | $0.91 | 12,700 | — | — |
| 2024-12-23 | $0.91 | $0.91 | 20,300 | — | — |
| 2024-12-20 | $0.94 | $0.94 | 37,200 | — | — |
| 2024-12-19 | $0.90 | $0.90 | 13,000 | — | — |
| 2024-12-18 | $0.88 | $0.88 | 25,300 | — | — |
| 2024-12-17 | $0.93 | $0.93 | 18,200 | — | — |
| 2024-12-16 | $0.89 | $0.89 | 19,600 | — | — |
| 2024-12-13 | $0.88 | $0.88 | 30,800 | — | — |
| 2024-12-12 | $0.90 | $0.90 | 60,500 | — | — |
| 2024-12-11 | $0.85 | $0.85 | 60,500 | — | — |
| 2024-12-10 | $0.90 | $0.90 | 18,200 | — | — |
| 2024-12-09 | $0.89 | $0.89 | 38,500 | — | — |
| 2024-12-06 | $0.79 | $0.79 | 22,600 | — | — |
| 2024-12-05 | $0.83 | $0.83 | 57,900 | — | — |
| 2024-12-04 | $0.87 | $0.87 | 20,400 | — | — |
| 2024-12-03 | $0.90 | $0.90 | 50,900 | — | — |
| 2024-12-02 | $0.95 | $0.95 | 38,500 | — | — |
| 2024-11-29 | $0.92 | $0.92 | 13,300 | — | — |
| 2024-11-27 | $0.85 | $0.85 | 44,900 | — | — |
| 2024-11-26 | $0.99 | $0.99 | 11,900 | — | — |
| 2024-11-25 | $1.02 | $1.02 | 32,600 | — | — |
| 2024-11-22 | $0.93 | $0.93 | 41,500 | — | — |
| 2024-11-21 | $0.96 | $0.96 | 36,200 | — | — |
| 2024-11-20 | $1.02 | $1.02 | 2,900 | — | — |
| 2024-11-19 | $1.00 | $1.00 | 17,200 | — | — |
| 2024-11-18 | $1.00 | $1.00 | 54,200 | — | — |
| 2024-11-15 | $1.06 | $1.06 | 17,600 | — | — |
| 2024-11-14 | $1.06 | $1.06 | 20,000 | — | — |
| 2024-11-13 | $1.04 | $1.04 | 11,400 | — | — |
| 2024-11-12 | $1.10 | $1.10 | 25,100 | — | — |
| 2024-11-11 | $1.07 | $1.07 | 32,100 | — | — |
| 2024-11-08 | $1.08 | $1.08 | 33,500 | — | — |
| 2024-11-07 | $1.08 | $1.08 | 10,700 | — | — |
| 2024-11-06 | $1.15 | $1.15 | 23,100 | — | — |
| 2024-11-05 | $1.18 | $1.18 | 14,000 | — | — |
| 2024-11-04 | $1.11 | $1.11 | 18,600 | — | — |
| 2024-11-01 | $1.17 | $1.17 | 5,800 | — | — |
| 2024-10-31 | $1.15 | $1.15 | 38,600 | — | — |
| 2024-10-30 | $1.13 | $1.13 | 50,000 | — | — |
| 2024-10-29 | $1.19 | $1.19 | 3,100 | — | — |
| 2024-10-28 | $1.19 | $1.19 | 4,300 | — | — |
| 2024-10-25 | $1.24 | $1.24 | 7,100 | — | — |
| 2024-10-24 | $1.19 | $1.19 | 8,100 | — | — |
| 2024-10-23 | $1.15 | $1.15 | 7,800 | — | — |
| 2024-10-22 | $1.25 | $1.25 | 2,200 | — | — |
| 2024-10-21 | $1.26 | $1.26 | 2,900 | — | — |
| 2024-10-18 | $1.28 | $1.28 | 2,900 | — | — |
| 2024-10-17 | $1.31 | $1.31 | 5,600 | — | — |
| 2024-10-16 | $1.32 | $1.32 | 7,600 | — | — |
| 2024-10-15 | $1.18 | $1.18 | 25,900 | — | — |
| 2024-10-14 | $1.22 | $1.22 | 58,000 | — | — |
| 2024-10-11 | $1.28 | $1.28 | 46,100 | — | — |
| 2024-10-10 | $1.32 | $1.32 | 4,300 | — | — |
| 2024-10-09 | $1.32 | $1.32 | 33,800 | — | — |
| 2024-10-08 | $1.40 | $1.40 | 14,200 | — | — |
| 2024-10-07 | $1.47 | $1.47 | 34,400 | — | — |
| 2024-10-04 | $1.49 | $1.49 | 19,300 | — | — |
| 2024-10-03 | $1.50 | $1.50 | 2,800 | — | — |
| 2024-10-02 | $1.53 | $1.53 | 1,800 | — | — |
| 2024-10-01 | $1.56 | $1.56 | 15,800 | — | — |
| 2024-09-30 | $1.70 | $1.70 | 8,100 | — | — |
| 2024-09-27 | $1.65 | $1.65 | 22,500 | — | — |
| 2024-09-26 | $1.64 | $1.64 | 16,200 | — | — |
| 2024-09-25 | $1.53 | $1.53 | 51,100 | — | — |
| 2024-09-24 | $1.56 | $1.56 | 19,900 | — | — |
| 2024-09-23 | $1.56 | $1.56 | 14,800 | — | — |
| 2024-09-20 | $1.57 | $1.57 | 277,000 | — | — |
| 2024-09-19 | $1.62 | $1.62 | 43,600 | — | — |
| 2024-09-18 | $1.48 | $1.48 | 112,900 | — | — |
| 2024-09-17 | $1.61 | $1.61 | 19,100 | — | — |
| 2024-09-16 | $1.60 | $1.60 | 83,600 | — | — |
| 2024-09-13 | $1.49 | $1.49 | 124,000 | — | — |
| 2024-09-12 | $1.44 | $1.44 | 29,900 | — | — |
| 2024-09-11 | $1.42 | $1.42 | 44,400 | — | — |
| 2024-09-10 | $1.40 | $1.40 | 42,700 | — | — |
| 2024-09-09 | $1.40 | $1.40 | 55,500 | — | — |
| 2024-09-06 | $1.12 | $1.12 | 20,900 | — | — |
| 2024-09-05 | $1.18 | $1.18 | 3,200 | — | — |
| 2024-09-04 | $1.14 | $1.14 | 7,500 | — | — |
| 2024-09-03 | $1.15 | $1.15 | 8,300 | — | — |
| 2024-08-30 | $1.23 | $1.23 | 11,500 | — | — |
| 2024-08-29 | $1.11 | $1.11 | 2,900 | — | — |
| 2024-08-28 | $1.14 | $1.14 | 17,600 | — | — |
| 2024-08-27 | $1.16 | $1.16 | 23,600 | — | — |
| 2024-08-26 | $1.19 | $1.19 | 2,900 | — | — |
| 2024-08-23 | $1.21 | $1.21 | 9,600 | — | — |
| 2024-08-22 | $1.14 | $1.14 | 8,600 | — | — |
| 2024-08-21 | $1.21 | $1.21 | 9,500 | — | — |
| 2024-08-20 | $1.20 | $1.20 | 13,500 | — | — |
| 2024-08-19 | $1.14 | $1.14 | 10,700 | — | — |
| 2024-08-16 | $1.06 | $1.06 | 70,600 | — | — |
| 2024-08-15 | $1.07 | $1.07 | 14,000 | — | — |
| 2024-08-14 | $0.96 | $0.96 | 56,100 | — | — |
| 2024-08-13 | $1.08 | $1.08 | 16,700 | — | — |
| 2024-08-12 | $1.19 | $1.19 | 76,700 | — | — |
| 2024-08-09 | $1.26 | $1.26 | 45,100 | — | — |
| 2024-08-08 | $1.29 | $1.29 | 13,700 | — | — |
| 2024-08-07 | $1.27 | $1.27 | 38,100 | — | — |
| 2024-08-06 | $1.44 | $1.44 | 14,100 | — | — |
| 2024-08-05 | $1.45 | $1.45 | 27,300 | — | — |
| 2024-08-02 | $1.50 | $1.50 | 15,000 | — | — |
| 2024-08-01 | $1.58 | $1.58 | 27,000 | — | — |
| 2024-07-31 | $1.60 | $1.60 | 15,100 | — | — |
| 2024-07-30 | $1.60 | $1.60 | 17,300 | — | — |
| 2024-07-29 | $1.74 | $1.74 | 103,400 | — | — |
| 2024-07-26 | $1.70 | $1.70 | 13,800 | — | — |
| 2024-07-25 | $1.58 | $1.58 | 29,200 | — | — |
| 2024-07-24 | $1.46 | $1.46 | 12,800 | — | — |
| 2024-07-23 | $1.53 | $1.53 | 5,200 | — | — |
| 2024-07-22 | $1.51 | $1.51 | 7,400 | — | — |
| 2024-07-19 | $1.55 | $1.55 | 25,500 | — | — |
| 2024-07-18 | $1.55 | $1.55 | 16,500 | — | — |
| 2024-07-17 | $1.61 | $1.61 | 25,400 | — | — |
| 2024-07-16 | $1.55 | $1.55 | 10,500 | — | — |
| 2024-07-15 | $1.54 | $1.54 | 39,600 | — | — |
| 2024-07-12 | $1.67 | $1.67 | 22,800 | — | — |
| 2024-07-11 | $1.62 | $1.62 | 37,300 | — | — |
| 2024-07-10 | $1.73 | $1.73 | 106,800 | — | — |
| 2024-07-09 | $1.42 | $1.42 | 14,900 | — | — |
| 2024-07-08 | $1.57 | $1.57 | 8,900 | — | — |
| 2024-07-05 | $1.60 | $1.60 | 21,000 | — | — |
| 2024-07-03 | $1.56 | $1.56 | 40,100 | — | — |
| 2024-07-02 | $1.56 | $1.56 | 25,800 | — | — |
| 2024-07-01 | $1.53 | $1.53 | 19,100 | — | — |
| 2024-06-28 | $1.54 | $1.54 | 27,500 | — | — |
| 2024-06-27 | $1.35 | $1.35 | 18,300 | — | — |
| 2024-06-26 | $1.27 | $1.27 | 36,000 | — | — |
| 2024-06-25 | $1.35 | $1.35 | 30,200 | — | — |
| 2024-06-24 | $1.29 | $1.29 | 43,900 | — | — |
| 2024-06-21 | $1.42 | $1.42 | 33,800 | — | — |
| 2024-06-20 | $1.45 | $1.45 | 47,300 | — | — |
| 2024-06-18 | $1.54 | $1.54 | 36,100 | — | — |
| 2024-06-17 | $1.64 | $1.64 | 13,800 | — | — |
| 2024-06-14 | $1.60 | $1.60 | 23,000 | — | — |
| 2024-06-13 | $1.67 | $1.67 | 26,900 | — | — |
| 2024-06-12 | $1.74 | $1.74 | 64,000 | — | — |
| 2024-06-11 | $1.63 | $1.63 | 19,700 | — | — |
| 2024-06-10 | $1.54 | $1.54 | 46,800 | — | — |
| 2024-06-07 | $1.59 | $1.59 | 7,000 | — | — |
| 2024-06-06 | $1.53 | $1.53 | 44,900 | — | — |
| 2024-06-05 | $1.56 | $1.56 | 67,300 | — | — |
| 2024-06-04 | $1.50 | $1.50 | 26,300 | — | — |
| 2024-06-03 | $1.55 | $1.55 | 35,800 | — | — |
| 2024-05-31 | $1.52 | $1.52 | 56,300 | — | — |
| 2024-05-30 | $1.47 | $1.47 | 96,300 | — | — |
| 2024-05-29 | $1.40 | $1.40 | 14,000 | — | — |
| 2024-05-28 | $1.40 | $1.40 | 17,400 | — | — |
| 2024-05-24 | $1.27 | $1.27 | 42,800 | — | — |
| 2024-05-23 | $1.30 | $1.30 | 49,400 | — | — |
| 2024-05-22 | $1.46 | $1.46 | 56,700 | — | — |
| 2024-05-21 | $1.27 | $1.27 | 19,500 | — | — |
| 2024-05-20 | $1.23 | $1.23 | 33,300 | — | — |
| 2024-05-17 | $1.12 | $1.12 | 127,200 | — | — |
| 2024-05-16 | $1.43 | $1.43 | 20,400 | — | — |
| 2024-05-15 | $1.45 | $1.45 | 313,900 | — | — |
| 2024-05-14 | $1.36 | $1.36 | 220,900 | — | — |
| 2024-05-13 | $1.14 | $1.14 | 25,600 | — | — |
| 2024-05-10 | $1.08 | $1.08 | 18,200 | — | — |
| 2024-05-09 | $1.10 | $1.10 | 8,600 | — | — |
| 2024-05-08 | $1.15 | $1.15 | 14,100 | — | — |
| 2024-05-07 | $1.13 | $1.13 | 41,100 | — | — |
| 2024-05-06 | $1.10 | $1.10 | 9,800 | — | — |
| 2024-05-03 | $1.12 | $1.12 | 41,100 | — | — |
| 2024-05-02 | $1.12 | $1.12 | 38,900 | — | — |
| 2024-05-01 | $1.10 | $1.10 | 24,700 | — | — |
| 2024-04-30 | $1.10 | $1.10 | 14,000 | — | — |
| 2024-04-29 | $1.15 | $1.15 | 28,700 | — | — |
| 2024-04-26 | $1.07 | $1.07 | 43,500 | — | — |
| 2024-04-25 | $0.95 | $0.95 | 17,500 | — | — |
| 2024-04-24 | $0.97 | $0.97 | 7,400 | — | — |
| 2024-04-23 | $1.02 | $1.02 | 26,300 | — | — |
| 2024-04-22 | $0.99 | $0.99 | 23,300 | — | — |
| 2024-04-19 | $0.92 | $0.92 | 36,600 | — | — |
| 2024-04-18 | $1.00 | $1.00 | 20,800 | — | — |
| 2024-04-17 | $0.92 | $0.92 | 97,400 | — | — |
| 2024-04-16 | $1.00 | $1.00 | 38,200 | — | — |
| 2024-04-15 | $1.03 | $1.03 | 56,100 | — | — |
| 2024-04-12 | $1.10 | $1.10 | 51,700 | — | — |
| 2024-04-11 | $1.13 | $1.13 | 27,100 | — | — |
| 2024-04-10 | $1.10 | $1.10 | 120,600 | — | — |
| 2024-04-09 | $1.14 | $1.14 | 170,500 | — | — |
| 2024-04-08 | $1.04 | $1.04 | 29,000 | — | — |
| 2024-04-05 | $1.03 | $1.03 | 10,500 | — | — |
| 2024-04-04 | $1.02 | $1.02 | 17,600 | — | — |
| 2024-04-03 | $1.03 | $1.03 | 25,200 | — | — |
| 2024-04-02 | $1.00 | $1.00 | 28,900 | — | — |
| 2024-04-01 | $1.07 | $1.07 | 22,900 | — | — |
| 2024-03-28 | $1.07 | $1.07 | 13,600 | — | — |
| 2024-03-27 | $1.06 | $1.06 | 6,600 | — | — |
| 2024-03-26 | $1.06 | $1.06 | 42,800 | — | — |
| 2024-03-25 | $1.04 | $1.04 | 45,300 | — | — |
| 2024-03-22 | $1.03 | $1.03 | 35,400 | — | — |
| 2024-03-21 | $1.04 | $1.04 | 84,800 | — | — |
| 2024-03-20 | $0.99 | $0.99 | 124,100 | — | — |
| 2024-03-19 | $0.95 | $0.95 | 121,700 | — | — |
| 2024-03-18 | $0.98 | $0.98 | 132,900 | — | — |
| 2024-03-15 | $1.01 | $1.01 | 170,000 | — | — |
| 2024-03-14 | $1.15 | $1.15 | 185,600 | — | — |
| 2024-03-13 | $1.22 | $1.22 | 98,300 | — | — |
| 2024-03-12 | $1.22 | $1.22 | 40,800 | — | — |
| 2024-03-11 | $1.20 | $1.20 | 134,400 | — | — |
| 2024-03-08 | $1.20 | $1.20 | 151,000 | — | — |
| 2024-03-07 | $1.32 | $1.32 | 81,200 | — | — |
| 2024-03-06 | $1.37 | $1.37 | 28,800 | — | — |
| 2024-03-05 | $1.29 | $1.29 | 147,200 | — | — |
| 2024-03-04 | $1.33 | $1.33 | 103,000 | — | — |
| 2024-03-01 | $1.34 | $1.34 | 128,200 | — | — |
| 2024-02-29 | $1.35 | $1.35 | 186,100 | — | — |
| 2024-02-28 | $1.34 | $1.34 | 69,500 | — | — |
| 2024-02-27 | $1.32 | $1.32 | 170,200 | — | — |
| 2024-02-26 | $1.33 | $1.33 | 74,000 | — | — |
| 2024-02-23 | $1.32 | $1.32 | 153,800 | — | — |
| 2024-02-22 | $1.48 | $1.48 | 107,700 | — | — |
| 2024-02-21 | $1.31 | $1.31 | 159,200 | — | — |
| 2024-02-20 | $1.46 | $1.46 | 109,700 | — | — |
| 2024-02-16 | $1.81 | $1.81 | 169,600 | — | — |
| 2024-02-15 | $2.04 | $2.04 | 261,900 | — | — |
| 2024-02-14 | $1.68 | $1.68 | 247,900 | — | — |
| 2024-02-13 | $1.39 | $1.39 | 114,600 | — | — |
| 2024-02-12 | $1.39 | $1.39 | 64,900 | — | — |
| 2024-02-09 | $1.35 | $1.35 | 30,900 | — | — |
| 2024-02-08 | $1.43 | $1.43 | 25,500 | — | — |
| 2024-02-07 | $1.40 | $1.40 | 180,000 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 97,600 | — | — |
| 2024-02-05 | $1.33 | $1.33 | 55,700 | — | — |
| 2024-02-02 | $1.37 | $1.37 | 69,900 | — | — |
| 2024-02-01 | $1.42 | $1.42 | 20,700 | — | — |
| 2024-01-31 | $1.46 | $1.46 | 28,700 | — | — |
| 2024-01-30 | $1.51 | $1.51 | 20,000 | — | — |
| 2024-01-29 | $1.50 | $1.50 | 32,700 | — | — |
| 2024-01-26 | $1.43 | $1.43 | 33,500 | — | — |
| 2024-01-25 | $1.44 | $1.44 | 27,700 | — | — |
| 2024-01-24 | $1.40 | $1.40 | 32,500 | — | — |
| 2024-01-23 | $1.45 | $1.45 | 17,900 | — | — |
| 2024-01-22 | $1.46 | $1.46 | 22,400 | — | — |
| 2024-01-19 | $1.46 | $1.46 | 41,700 | — | — |
| 2024-01-18 | $1.54 | $1.54 | 33,600 | — | — |
| 2024-01-17 | $1.45 | $1.45 | 146,100 | — | — |
| 2024-01-16 | $1.54 | $1.54 | 55,300 | — | — |
| 2024-01-12 | $1.52 | $1.52 | 42,400 | — | — |
| 2024-01-11 | $1.49 | $1.49 | 130,800 | — | — |
| 2024-01-10 | $1.55 | $1.55 | 90,300 | — | — |
| 2024-01-09 | $1.50 | $1.50 | 105,100 | — | — |
| 2024-01-08 | $1.67 | $1.67 | 116,200 | — | — |
| 2024-01-05 | $1.76 | $1.76 | 164,800 | — | — |
| 2024-01-04 | $1.80 | $1.80 | 127,900 | — | — |
| 2024-01-03 | $1.98 | $1.98 | 93,500 | — | — |
| 2024-01-02 | $1.97 | $1.97 | 71,400 | — | — |