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
- 2021-05-26 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 | $0.39 | $0.39 | 556,500 |
| 2024-12-30 | $0.36 | $0.36 | 543,100 |
| 2024-12-27 | $0.35 | $0.35 | 238,200 |
| 2024-12-26 | $0.36 | $0.36 | 260,700 |
| 2024-12-24 | $0.38 | $0.38 | 420,900 |
| 2024-12-23 | $0.39 | $0.39 | 549,300 |
| 2024-12-20 | $0.43 | $0.43 | 471,900 |
| 2024-12-19 | $0.46 | $0.46 | 274,900 |
| 2024-12-18 | $0.47 | $0.47 | 408,300 |
| 2024-12-17 | $0.43 | $0.43 | 123,700 |
| 2024-12-16 | $0.42 | $0.42 | 260,700 |
| 2024-12-13 | $0.41 | $0.41 | 140,900 |
| 2024-12-12 | $0.41 | $0.41 | 150,300 |
| 2024-12-11 | $0.43 | $0.43 | 139,900 |
| 2024-12-10 | $0.44 | $0.44 | 168,900 |
| 2024-12-09 | $0.47 | $0.47 | 344,400 |
| 2024-12-06 | $0.44 | $0.44 | 132,100 |
| 2024-12-05 | $0.45 | $0.45 | 231,700 |
| 2024-12-04 | $0.41 | $0.41 | 187,600 |
| 2024-12-03 | $0.45 | $0.45 | 1,253,400 |
| 2024-12-02 | $0.40 | $0.40 | 793,700 |
| 2024-11-29 | $0.40 | $0.40 | 157,200 |
| 2024-11-27 | $0.41 | $0.41 | 1,134,200 |
| 2024-11-26 | $0.39 | $0.39 | 373,000 |
| 2024-11-25 | $0.37 | $0.37 | 456,600 |
| 2024-11-22 | $0.40 | $0.40 | 663,100 |
| 2024-11-21 | $0.44 | $0.44 | 692,600 |
| 2024-11-20 | $0.44 | $0.44 | 400,000 |
| 2024-11-19 | $0.47 | $0.47 | 282,400 |
| 2024-11-18 | $0.47 | $0.47 | 189,200 |
| 2024-11-15 | $0.47 | $0.47 | 691,400 |
| 2024-11-14 | $0.50 | $0.50 | 1,978,700 |
| 2024-11-13 | $0.56 | $0.56 | 711,900 |
| 2024-11-12 | $0.56 | $0.56 | 657,000 |
| 2024-11-11 | $0.50 | $0.50 | 660,800 |
| 2024-11-08 | $0.60 | $0.60 | 312,100 |
| 2024-11-07 | $0.66 | $0.66 | 206,200 |
| 2024-11-06 | $0.69 | $0.69 | 473,800 |
| 2024-11-05 | $0.83 | $0.83 | 96,500 |
| 2024-11-04 | $0.85 | $0.85 | 148,700 |
| 2024-11-01 | $0.86 | $0.86 | 40,000 |
| 2024-10-31 | $0.85 | $0.85 | 63,100 |
| 2024-10-30 | $0.86 | $0.86 | 51,500 |
| 2024-10-29 | $0.82 | $0.82 | 29,600 |
| 2024-10-28 | $0.84 | $0.84 | 68,200 |
| 2024-10-25 | $0.86 | $0.86 | 43,600 |
| 2024-10-24 | $0.84 | $0.84 | 71,900 |
| 2024-10-23 | $0.89 | $0.89 | 24,400 |
| 2024-10-22 | $0.89 | $0.89 | 325,500 |
| 2024-10-21 | $0.81 | $0.81 | 98,000 |
| 2024-10-18 | $0.80 | $0.80 | 57,600 |
| 2024-10-17 | $0.76 | $0.76 | 132,500 |
| 2024-10-16 | $0.79 | $0.79 | 16,300 |
| 2024-10-15 | $0.77 | $0.77 | 65,900 |
| 2024-10-14 | $0.82 | $0.82 | 48,000 |
| 2024-10-11 | $0.79 | $0.79 | 172,900 |
| 2024-10-10 | $0.79 | $0.79 | 35,600 |
| 2024-10-09 | $0.79 | $0.79 | 99,100 |
| 2024-10-08 | $0.78 | $0.78 | 141,800 |
| 2024-10-07 | $0.84 | $0.84 | 109,300 |
| 2024-10-04 | $0.82 | $0.82 | 67,700 |
| 2024-10-03 | $0.83 | $0.83 | 80,000 |
| 2024-10-02 | $0.80 | $0.80 | 279,900 |
| 2024-10-01 | $0.80 | $0.80 | 110,400 |
| 2024-09-30 | $0.83 | $0.83 | 172,400 |
| 2024-09-27 | $0.85 | $0.85 | 167,800 |
| 2024-09-26 | $0.89 | $0.89 | 167,200 |
| 2024-09-25 | $0.89 | $0.89 | 54,700 |
| 2024-09-24 | $0.95 | $0.95 | 97,000 |
| 2024-09-23 | $0.99 | $0.99 | 42,200 |
| 2024-09-20 | $0.98 | $0.98 | 147,500 |
| 2024-09-19 | $0.98 | $0.98 | 171,900 |
| 2024-09-18 | $0.91 | $0.91 | 215,800 |
| 2024-09-17 | $0.90 | $0.90 | 195,300 |
| 2024-09-16 | $0.96 | $0.96 | 92,600 |
| 2024-09-13 | $0.98 | $0.98 | 44,600 |
| 2024-09-12 | $0.99 | $0.99 | 52,300 |
| 2024-09-11 | $0.98 | $0.98 | 42,900 |
| 2024-09-10 | $0.98 | $0.98 | 18,200 |
| 2024-09-09 | $0.97 | $0.97 | 154,400 |
| 2024-09-06 | $0.92 | $0.92 | 131,800 |
| 2024-09-05 | $0.97 | $0.97 | 35,200 |
| 2024-09-04 | $0.96 | $0.96 | 35,000 |
| 2024-09-03 | $0.94 | $0.94 | 138,000 |
| 2024-08-30 | $0.96 | $0.96 | 154,600 |
| 2024-08-29 | $0.94 | $0.94 | 319,800 |
| 2024-08-28 | $0.93 | $0.93 | 148,800 |
| 2024-08-27 | $0.92 | $0.92 | 472,700 |
| 2024-08-26 | $1.10 | $1.10 | 155,200 |
| 2024-08-23 | $1.16 | $1.16 | 9,100 |
| 2024-08-22 | $1.14 | $1.14 | 21,600 |
| 2024-08-21 | $1.13 | $1.13 | 32,300 |
| 2024-08-20 | $1.10 | $1.10 | 175,700 |
| 2024-08-19 | $1.11 | $1.11 | 173,600 |
| 2024-08-16 | $1.21 | $1.21 | 239,500 |
| 2024-08-15 | $1.05 | $1.05 | 299,400 |
| 2024-08-14 | $1.07 | $1.07 | 450,700 |
| 2024-08-13 | $1.05 | $1.05 | 367,800 |
| 2024-08-12 | $1.03 | $1.03 | 333,400 |
| 2024-08-09 | $0.95 | $0.95 | 346,100 |
| 2024-08-08 | $0.95 | $0.95 | 88,400 |
| 2024-08-07 | $0.88 | $0.88 | 345,400 |
| 2024-08-06 | $0.93 | $0.93 | 267,300 |
| 2024-08-05 | $0.89 | $0.89 | 581,900 |
| 2024-08-02 | $1.07 | $1.07 | 78,500 |
| 2024-08-01 | $1.09 | $1.09 | 109,200 |
| 2024-07-31 | $1.09 | $1.09 | 40,600 |
| 2024-07-30 | $1.04 | $1.04 | 238,400 |
| 2024-07-29 | $1.00 | $1.00 | 297,400 |
| 2024-07-26 | $1.07 | $1.07 | 48,200 |
| 2024-07-25 | $1.04 | $1.04 | 387,700 |
| 2024-07-24 | $0.98 | $0.98 | 103,300 |
| 2024-07-23 | $0.97 | $0.97 | 68,300 |
| 2024-07-22 | $0.94 | $0.94 | 69,800 |
| 2024-07-19 | $0.91 | $0.91 | 61,100 |
| 2024-07-18 | $0.91 | $0.91 | 214,500 |
| 2024-07-17 | $0.86 | $0.86 | 186,200 |
| 2024-07-16 | $0.83 | $0.83 | 472,000 |
| 2024-07-15 | $0.80 | $0.80 | 292,100 |
| 2024-07-12 | $0.82 | $0.82 | 173,600 |
| 2024-07-11 | $0.80 | $0.80 | 222,600 |
| 2024-07-10 | $0.77 | $0.77 | 77,800 |
| 2024-07-09 | $0.78 | $0.78 | 143,700 |
| 2024-07-08 | $0.80 | $0.80 | 290,100 |
| 2024-07-05 | $0.85 | $0.85 | 90,800 |
| 2024-07-03 | $0.85 | $0.85 | 239,900 |
| 2024-07-02 | $0.87 | $0.87 | 150,700 |
| 2024-07-01 | $0.91 | $0.91 | 49,100 |
| 2024-06-28 | $0.91 | $0.91 | 90,600 |
| 2024-06-27 | $0.98 | $0.98 | 98,400 |
| 2024-06-26 | $0.95 | $0.95 | 90,800 |
| 2024-06-25 | $0.92 | $0.92 | 30,800 |
| 2024-06-24 | $0.96 | $0.96 | 64,500 |
| 2024-06-21 | $0.89 | $0.89 | 37,900 |
| 2024-06-20 | $0.89 | $0.89 | 154,000 |
| 2024-06-18 | $0.89 | $0.89 | 216,400 |
| 2024-06-17 | $0.88 | $0.88 | 136,300 |
| 2024-06-14 | $0.92 | $0.92 | 129,100 |
| 2024-06-13 | $0.94 | $0.94 | 129,100 |
| 2024-06-12 | $0.98 | $0.98 | 170,800 |
| 2024-06-11 | $0.98 | $0.98 | 43,000 |
| 2024-06-10 | $1.00 | $1.00 | 183,200 |
| 2024-06-07 | $1.00 | $1.00 | 135,200 |
| 2024-06-06 | $1.01 | $1.01 | 92,900 |
| 2024-06-05 | $1.00 | $1.00 | 117,600 |
| 2024-06-04 | $1.01 | $1.01 | 168,300 |
| 2024-06-03 | $1.00 | $1.00 | 279,200 |
| 2024-05-31 | $1.07 | $1.07 | 202,000 |
| 2024-05-30 | $1.05 | $1.05 | 230,600 |
| 2024-05-29 | $1.00 | $1.00 | 256,300 |
| 2024-05-28 | $1.05 | $1.05 | 307,500 |
| 2024-05-24 | $1.11 | $1.11 | 179,600 |
| 2024-05-23 | $1.07 | $1.07 | 323,100 |
| 2024-05-22 | $1.19 | $1.19 | 87,700 |
| 2024-05-21 | $1.21 | $1.21 | 175,800 |
| 2024-05-20 | $1.26 | $1.26 | 414,600 |
| 2024-05-17 | $1.30 | $1.30 | 356,200 |
| 2024-05-16 | $1.36 | $1.36 | 656,000 |
| 2024-05-15 | $1.29 | $1.29 | 556,100 |
| 2024-05-14 | $1.36 | $1.36 | 476,400 |
| 2024-05-13 | $1.29 | $1.29 | 113,800 |
| 2024-05-10 | $1.30 | $1.30 | 65,800 |
| 2024-05-09 | $1.32 | $1.32 | 84,100 |
| 2024-05-08 | $1.28 | $1.28 | 103,700 |
| 2024-05-07 | $1.27 | $1.27 | 282,200 |
| 2024-05-06 | $1.29 | $1.29 | 142,500 |
| 2024-05-03 | $1.28 | $1.28 | 238,600 |
| 2024-05-02 | $1.28 | $1.28 | 463,600 |
| 2024-05-01 | $1.26 | $1.26 | 780,800 |
| 2024-04-30 | $1.47 | $1.47 | 1,498,000 |
| 2024-04-29 | $1.26 | $1.26 | 155,900 |
| 2024-04-26 | $1.30 | $1.30 | 144,700 |
| 2024-04-25 | $1.24 | $1.24 | 165,900 |
| 2024-04-24 | $1.28 | $1.28 | 89,400 |
| 2024-04-23 | $1.38 | $1.38 | 155,600 |
| 2024-04-22 | $1.26 | $1.26 | 127,800 |
| 2024-04-19 | $1.27 | $1.27 | 20,500 |
| 2024-04-18 | $1.30 | $1.30 | 194,700 |
| 2024-04-17 | $1.30 | $1.30 | 109,300 |
| 2024-04-16 | $1.22 | $1.22 | 79,200 |
| 2024-04-15 | $1.21 | $1.21 | 157,400 |
| 2024-04-12 | $1.22 | $1.22 | 85,300 |
| 2024-04-11 | $1.30 | $1.30 | 266,100 |
| 2024-04-10 | $1.30 | $1.30 | 109,200 |
| 2024-04-09 | $1.32 | $1.32 | 175,600 |
| 2024-04-08 | $1.34 | $1.34 | 223,800 |
| 2024-04-05 | $1.36 | $1.36 | 365,900 |
| 2024-04-04 | $1.33 | $1.33 | 376,600 |
| 2024-04-03 | $1.36 | $1.36 | 121,800 |
| 2024-04-02 | $1.36 | $1.36 | 109,300 |
| 2024-04-01 | $1.33 | $1.33 | 153,400 |
| 2024-03-28 | $1.30 | $1.30 | 125,300 |
| 2024-03-27 | $1.39 | $1.39 | 211,100 |
| 2024-03-26 | $1.31 | $1.31 | 203,300 |
| 2024-03-25 | $1.37 | $1.37 | 144,300 |
| 2024-03-22 | $1.42 | $1.42 | 254,500 |
| 2024-03-21 | $1.26 | $1.26 | 441,400 |
| 2024-03-20 | $1.20 | $1.20 | 151,700 |
| 2024-03-19 | $1.17 | $1.17 | 88,800 |
| 2024-03-18 | $1.20 | $1.20 | 517,500 |
| 2024-03-15 | $1.16 | $1.16 | 366,300 |
| 2024-03-14 | $1.03 | $1.03 | 263,800 |
| 2024-03-13 | $1.08 | $1.08 | 68,200 |
| 2024-03-12 | $1.06 | $1.06 | 674,200 |
| 2024-03-11 | $1.06 | $1.06 | 436,100 |
| 2024-03-08 | $1.19 | $1.19 | 323,600 |
| 2024-03-07 | $1.15 | $1.15 | 354,100 |
| 2024-03-06 | $1.25 | $1.25 | 253,300 |
| 2024-03-05 | $1.35 | $1.35 | 274,100 |
| 2024-03-04 | $1.46 | $1.46 | 601,800 |
| 2024-03-01 | $1.44 | $1.44 | 49,300 |
| 2024-02-29 | $1.40 | $1.40 | 99,900 |
| 2024-02-28 | $1.48 | $1.48 | 47,200 |
| 2024-02-27 | $1.43 | $1.43 | 105,300 |
| 2024-02-26 | $1.43 | $1.43 | 256,000 |
| 2024-02-23 | $1.58 | $1.58 | 206,300 |
| 2024-02-22 | $1.60 | $1.60 | 157,700 |
| 2024-02-21 | $1.58 | $1.58 | 45,700 |
| 2024-02-20 | $1.58 | $1.58 | 376,700 |
| 2024-02-16 | $1.73 | $1.73 | 176,700 |
| 2024-02-15 | $1.63 | $1.63 | 202,100 |
| 2024-02-14 | $1.69 | $1.69 | 363,500 |
| 2024-02-13 | $1.58 | $1.58 | 506,600 |
| 2024-02-12 | $1.50 | $1.50 | 573,300 |
| 2024-02-09 | $1.66 | $1.66 | 167,800 |
| 2024-02-08 | $1.64 | $1.64 | 583,200 |
| 2024-02-07 | $1.56 | $1.56 | 330,900 |
| 2024-02-06 | $1.57 | $1.57 | 1,452,700 |
| 2024-02-05 | $1.48 | $1.48 | 101,100 |
| 2024-02-02 | $1.49 | $1.49 | 110,900 |
| 2024-02-01 | $1.55 | $1.55 | 139,800 |
| 2024-01-31 | $1.39 | $1.39 | 126,200 |
| 2024-01-30 | $1.42 | $1.42 | 151,800 |
| 2024-01-29 | $1.37 | $1.37 | 58,100 |
| 2024-01-26 | $1.34 | $1.34 | 129,300 |
| 2024-01-25 | $1.37 | $1.37 | 67,900 |
| 2024-01-24 | $1.35 | $1.35 | 134,200 |
| 2024-01-23 | $1.26 | $1.26 | 100,700 |
| 2024-01-22 | $1.32 | $1.32 | 39,500 |
| 2024-01-19 | $1.33 | $1.33 | 118,800 |
| 2024-01-18 | $1.30 | $1.30 | 124,500 |
| 2024-01-17 | $1.35 | $1.35 | 127,400 |
| 2024-01-16 | $1.43 | $1.43 | 577,500 |
| 2024-01-12 | $1.43 | $1.43 | 436,200 |
| 2024-01-11 | $1.23 | $1.23 | 79,800 |
| 2024-01-10 | $1.20 | $1.20 | 89,700 |
| 2024-01-09 | $1.21 | $1.21 | 280,500 |
| 2024-01-08 | $1.16 | $1.16 | 278,800 |
| 2024-01-05 | $1.14 | $1.14 | 565,600 |
| 2024-01-04 | $1.13 | $1.13 | 497,900 |
| 2024-01-03 | $1.09 | $1.09 | 148,900 |
| 2024-01-02 | $1.00 | $1.00 | 52,600 |