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
- 2015-05-06 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 | $0.54 | $0.54 | 3,231,300 |
| 2024-12-30 | $0.55 | $0.55 | 3,814,400 |
| 2024-12-27 | $0.59 | $0.59 | 4,799,200 |
| 2024-12-26 | $0.57 | $0.57 | 4,660,200 |
| 2024-12-24 | $0.58 | $0.58 | 1,198,400 |
| 2024-12-23 | $0.59 | $0.59 | 2,451,900 |
| 2024-12-20 | $0.61 | $0.61 | 3,097,900 |
| 2024-12-19 | $0.60 | $0.60 | 2,376,100 |
| 2024-12-18 | $0.61 | $0.61 | 3,269,600 |
| 2024-12-17 | $0.60 | $0.60 | 2,622,400 |
| 2024-12-16 | $0.59 | $0.59 | 2,626,900 |
| 2024-12-13 | $0.58 | $0.58 | 3,034,100 |
| 2024-12-12 | $0.63 | $0.63 | 2,053,800 |
| 2024-12-11 | $0.64 | $0.64 | 1,271,000 |
| 2024-12-10 | $0.62 | $0.62 | 5,352,700 |
| 2024-12-09 | $0.63 | $0.63 | 2,042,700 |
| 2024-12-06 | $0.66 | $0.66 | 1,553,500 |
| 2024-12-05 | $0.67 | $0.67 | 2,008,500 |
| 2024-12-04 | $0.70 | $0.70 | 2,575,500 |
| 2024-12-03 | $0.70 | $0.70 | 669,600 |
| 2024-12-02 | $0.72 | $0.72 | 3,155,700 |
| 2024-11-29 | $0.72 | $0.72 | 220,900 |
| 2024-11-27 | $0.73 | $0.73 | 3,322,900 |
| 2024-11-26 | $0.68 | $0.68 | 387,600 |
| 2024-11-25 | $0.70 | $0.70 | 1,434,800 |
| 2024-11-22 | $0.66 | $0.66 | 1,341,200 |
| 2024-11-21 | $0.64 | $0.64 | 789,800 |
| 2024-11-20 | $0.67 | $0.67 | 4,159,800 |
| 2024-11-19 | $0.68 | $0.68 | 5,451,400 |
| 2024-11-18 | $0.60 | $0.60 | 1,792,800 |
| 2024-11-15 | $0.59 | $0.59 | 5,185,900 |
| 2024-11-14 | $0.59 | $0.59 | 14,518,900 |
| 2024-11-13 | $0.77 | $0.77 | 1,554,200 |
| 2024-11-12 | $0.79 | $0.79 | 568,500 |
| 2024-11-11 | $0.82 | $0.82 | 741,200 |
| 2024-11-08 | $0.80 | $0.80 | 687,500 |
| 2024-11-07 | $0.78 | $0.78 | 725,400 |
| 2024-11-06 | $0.83 | $0.83 | 653,400 |
| 2024-11-05 | $0.83 | $0.83 | 444,500 |
| 2024-11-04 | $0.83 | $0.83 | 1,237,700 |
| 2024-11-01 | $0.80 | $0.80 | 1,118,800 |
| 2024-10-31 | $0.73 | $0.73 | 1,242,400 |
| 2024-10-30 | $0.70 | $0.70 | 2,797,500 |
| 2024-10-29 | $0.71 | $0.71 | 822,100 |
| 2024-10-28 | $0.74 | $0.74 | 1,341,200 |
| 2024-10-25 | $0.74 | $0.74 | 1,701,500 |
| 2024-10-24 | $0.75 | $0.75 | 1,181,500 |
| 2024-10-23 | $0.79 | $0.79 | 737,500 |
| 2024-10-22 | $0.81 | $0.81 | 1,245,800 |
| 2024-10-21 | $0.82 | $0.82 | 963,100 |
| 2024-10-18 | $0.84 | $0.84 | 750,800 |
| 2024-10-17 | $0.84 | $0.84 | 868,200 |
| 2024-10-16 | $0.87 | $0.87 | 1,127,900 |
| 2024-10-15 | $0.88 | $0.88 | 1,811,400 |
| 2024-10-14 | $0.88 | $0.88 | 1,781,700 |
| 2024-10-11 | $0.87 | $0.87 | 773,100 |
| 2024-10-10 | $0.88 | $0.88 | 210,100 |
| 2024-10-09 | $0.89 | $0.89 | 1,975,600 |
| 2024-10-08 | $0.91 | $0.91 | 371,500 |
| 2024-10-07 | $0.91 | $0.91 | 526,700 |
| 2024-10-04 | $0.95 | $0.95 | 730,100 |
| 2024-10-03 | $0.90 | $0.90 | 1,367,100 |
| 2024-10-02 | $0.88 | $0.88 | 1,892,200 |
| 2024-10-01 | $0.92 | $0.92 | 557,600 |
| 2024-09-30 | $0.95 | $0.95 | 491,200 |
| 2024-09-27 | $0.98 | $0.98 | 1,116,200 |
| 2024-09-26 | $0.94 | $0.94 | 1,007,700 |
| 2024-09-25 | $0.92 | $0.92 | 1,764,100 |
| 2024-09-24 | $0.97 | $0.97 | 613,900 |
| 2024-09-23 | $0.94 | $0.94 | 2,234,800 |
| 2024-09-20 | $1.00 | $1.00 | 840,900 |
| 2024-09-19 | $1.01 | $1.01 | 919,400 |
| 2024-09-18 | $1.04 | $1.04 | 964,400 |
| 2024-09-17 | $1.05 | $1.05 | 958,400 |
| 2024-09-16 | $1.05 | $1.05 | 1,548,700 |
| 2024-09-13 | $1.11 | $1.11 | 944,700 |
| 2024-09-12 | $1.10 | $1.10 | 766,100 |
| 2024-09-11 | $1.08 | $1.08 | 440,900 |
| 2024-09-10 | $1.08 | $1.08 | 793,800 |
| 2024-09-09 | $1.11 | $1.11 | 655,000 |
| 2024-09-06 | $1.09 | $1.09 | 1,002,800 |
| 2024-09-05 | $1.11 | $1.11 | 1,521,400 |
| 2024-09-04 | $1.16 | $1.16 | 787,400 |
| 2024-09-03 | $1.21 | $1.21 | 1,247,700 |
| 2024-08-30 | $1.27 | $1.27 | 985,800 |
| 2024-08-29 | $1.27 | $1.27 | 1,123,100 |
| 2024-08-28 | $1.22 | $1.22 | 1,262,600 |
| 2024-08-27 | $1.24 | $1.24 | 1,214,600 |
| 2024-08-26 | $1.33 | $1.33 | 1,690,100 |
| 2024-08-23 | $1.21 | $1.21 | 1,060,900 |
| 2024-08-22 | $1.17 | $1.17 | 1,351,500 |
| 2024-08-21 | $1.19 | $1.19 | 1,902,000 |
| 2024-08-20 | $1.06 | $1.06 | 2,089,400 |
| 2024-08-19 | $1.12 | $1.12 | 1,630,500 |
| 2024-08-16 | $1.08 | $1.08 | 999,800 |
| 2024-08-15 | $1.09 | $1.09 | 954,900 |
| 2024-08-14 | $1.04 | $1.04 | 1,443,800 |
| 2024-08-13 | $1.05 | $1.05 | 1,968,500 |
| 2024-08-12 | $1.09 | $1.09 | 4,405,800 |
| 2024-08-09 | $0.99 | $0.99 | 1,587,600 |
| 2024-08-08 | $0.99 | $0.99 | 1,484,900 |
| 2024-08-07 | $1.01 | $1.01 | 1,830,800 |
| 2024-08-06 | $1.00 | $1.00 | 1,785,900 |
| 2024-08-05 | $0.98 | $0.98 | 4,377,600 |
| 2024-08-02 | $1.17 | $1.17 | 14,084,700 |
| 2024-08-01 | $1.27 | $1.27 | 1,780,200 |
| 2024-07-31 | $1.33 | $1.33 | 1,985,600 |
| 2024-07-30 | $1.30 | $1.30 | 3,846,200 |
| 2024-07-29 | $1.37 | $1.37 | 2,297,300 |
| 2024-07-26 | $1.39 | $1.39 | 1,950,900 |
| 2024-07-25 | $1.30 | $1.30 | 2,248,900 |
| 2024-07-24 | $1.23 | $1.23 | 1,278,300 |
| 2024-07-23 | $1.23 | $1.23 | 1,294,700 |
| 2024-07-22 | $1.21 | $1.21 | 1,209,000 |
| 2024-07-19 | $1.17 | $1.17 | 904,100 |
| 2024-07-18 | $1.18 | $1.18 | 1,467,500 |
| 2024-07-17 | $1.26 | $1.26 | 1,330,800 |
| 2024-07-16 | $1.27 | $1.27 | 1,425,400 |
| 2024-07-15 | $1.25 | $1.25 | 3,087,400 |
| 2024-07-12 | $1.28 | $1.28 | 2,434,400 |
| 2024-07-11 | $1.24 | $1.24 | 2,176,200 |
| 2024-07-10 | $1.19 | $1.19 | 1,149,900 |
| 2024-07-09 | $1.20 | $1.20 | 1,592,100 |
| 2024-07-08 | $1.16 | $1.16 | 2,200,000 |
| 2024-07-05 | $1.22 | $1.22 | 3,830,300 |
| 2024-07-03 | $1.02 | $1.02 | 740,700 |
| 2024-07-02 | $1.05 | $1.05 | 1,611,900 |
| 2024-07-01 | $1.05 | $1.05 | 1,432,700 |
| 2024-06-28 | $0.98 | $0.98 | 1,600,200 |
| 2024-06-27 | $0.98 | $0.98 | 2,724,000 |
| 2024-06-26 | $0.83 | $0.83 | 1,715,300 |
| 2024-06-25 | $0.87 | $0.87 | 769,200 |
| 2024-06-24 | $0.88 | $0.88 | 755,100 |
| 2024-06-21 | $0.89 | $0.89 | 585,800 |
| 2024-06-20 | $0.87 | $0.87 | 1,863,000 |
| 2024-06-18 | $0.88 | $0.88 | 2,798,200 |
| 2024-06-17 | $0.94 | $0.94 | 1,992,700 |
| 2024-06-14 | $1.01 | $1.01 | 834,400 |
| 2024-06-13 | $1.04 | $1.04 | 599,800 |
| 2024-06-12 | $1.04 | $1.04 | 882,900 |
| 2024-06-11 | $1.04 | $1.04 | 1,642,400 |
| 2024-06-10 | $1.04 | $1.04 | 1,624,000 |
| 2024-06-07 | $1.02 | $1.02 | 1,076,500 |
| 2024-06-06 | $1.03 | $1.03 | 1,829,100 |
| 2024-06-05 | $1.06 | $1.06 | 1,847,600 |
| 2024-06-04 | $1.01 | $1.01 | 4,017,300 |
| 2024-06-03 | $1.07 | $1.07 | 2,229,100 |
| 2024-05-31 | $1.13 | $1.13 | 14,923,200 |
| 2024-05-30 | $1.01 | $1.01 | 3,603,900 |
| 2024-05-29 | $1.01 | $1.01 | 828,500 |
| 2024-05-28 | $1.04 | $1.04 | 1,089,700 |
| 2024-05-24 | $1.05 | $1.05 | 560,500 |
| 2024-05-23 | $1.01 | $1.01 | 799,900 |
| 2024-05-22 | $1.05 | $1.05 | 735,200 |
| 2024-05-21 | $1.08 | $1.08 | 1,314,200 |
| 2024-05-20 | $1.10 | $1.10 | 699,400 |
| 2024-05-17 | $1.11 | $1.11 | 1,056,700 |
| 2024-05-16 | $1.20 | $1.20 | 1,295,000 |
| 2024-05-15 | $1.24 | $1.24 | 1,418,600 |
| 2024-05-14 | $1.15 | $1.15 | 533,300 |
| 2024-05-13 | $1.17 | $1.17 | 432,600 |
| 2024-05-10 | $1.12 | $1.12 | 531,700 |
| 2024-05-09 | $1.14 | $1.14 | 993,500 |
| 2024-05-08 | $1.14 | $1.14 | 975,300 |
| 2024-05-07 | $1.10 | $1.10 | 1,035,000 |
| 2024-05-06 | $1.15 | $1.15 | 842,100 |
| 2024-05-03 | $1.19 | $1.19 | 853,000 |
| 2024-05-02 | $1.19 | $1.19 | 717,200 |
| 2024-05-01 | $1.21 | $1.21 | 911,400 |
| 2024-04-30 | $1.19 | $1.19 | 656,700 |
| 2024-04-29 | $1.15 | $1.15 | 1,147,100 |
| 2024-04-26 | $1.08 | $1.08 | 1,162,500 |
| 2024-04-25 | $1.06 | $1.06 | 565,500 |
| 2024-04-24 | $1.08 | $1.08 | 786,600 |
| 2024-04-23 | $1.14 | $1.14 | 1,133,600 |
| 2024-04-22 | $1.01 | $1.01 | 694,200 |
| 2024-04-19 | $0.98 | $0.98 | 1,482,500 |
| 2024-04-18 | $0.90 | $0.90 | 3,345,600 |
| 2024-04-17 | $0.99 | $0.99 | 1,222,200 |
| 2024-04-16 | $1.03 | $1.03 | 1,224,100 |
| 2024-04-15 | $1.05 | $1.05 | 1,324,300 |
| 2024-04-12 | $1.16 | $1.16 | 3,079,400 |
| 2024-04-11 | $1.29 | $1.29 | 882,300 |
| 2024-04-10 | $1.27 | $1.27 | 1,515,000 |
| 2024-04-09 | $1.37 | $1.37 | 717,400 |
| 2024-04-08 | $1.36 | $1.36 | 1,025,100 |
| 2024-04-05 | $1.37 | $1.37 | 1,205,100 |
| 2024-04-04 | $1.35 | $1.35 | 777,300 |
| 2024-04-03 | $1.38 | $1.38 | 1,636,300 |
| 2024-04-02 | $1.40 | $1.40 | 1,148,300 |
| 2024-04-01 | $1.47 | $1.47 | 1,334,000 |
| 2024-03-28 | $1.58 | $1.58 | 1,068,500 |
| 2024-03-27 | $1.58 | $1.58 | 1,184,500 |
| 2024-03-26 | $1.52 | $1.52 | 1,195,000 |
| 2024-03-25 | $1.44 | $1.44 | 1,175,400 |
| 2024-03-22 | $1.44 | $1.44 | 1,672,000 |
| 2024-03-21 | $1.34 | $1.34 | 1,148,400 |
| 2024-03-20 | $1.33 | $1.33 | 3,079,000 |
| 2024-03-19 | $1.41 | $1.41 | 1,179,500 |
| 2024-03-18 | $1.47 | $1.47 | 1,093,100 |
| 2024-03-15 | $1.48 | $1.48 | 634,200 |
| 2024-03-14 | $1.46 | $1.46 | 1,339,600 |
| 2024-03-13 | $1.59 | $1.59 | 1,398,500 |
| 2024-03-12 | $1.49 | $1.49 | 1,624,000 |
| 2024-03-11 | $1.54 | $1.54 | 2,095,300 |
| 2024-03-08 | $1.75 | $1.75 | 12,009,200 |
| 2024-03-07 | $1.74 | $1.74 | 2,526,800 |
| 2024-03-06 | $1.71 | $1.71 | 2,212,900 |
| 2024-03-05 | $1.46 | $1.46 | 822,400 |
| 2024-03-04 | $1.48 | $1.48 | 1,121,300 |
| 2024-03-01 | $1.59 | $1.59 | 923,800 |
| 2024-02-29 | $1.57 | $1.57 | 1,557,800 |
| 2024-02-28 | $1.61 | $1.61 | 1,711,700 |
| 2024-02-27 | $1.71 | $1.71 | 2,221,200 |
| 2024-02-26 | $1.64 | $1.64 | 1,663,900 |
| 2024-02-23 | $1.48 | $1.48 | 807,900 |
| 2024-02-22 | $1.38 | $1.38 | 1,984,000 |
| 2024-02-21 | $1.50 | $1.50 | 2,812,000 |
| 2024-02-20 | $1.26 | $1.26 | 1,087,900 |
| 2024-02-16 | $1.20 | $1.20 | 786,600 |
| 2024-02-15 | $1.25 | $1.25 | 695,300 |
| 2024-02-14 | $1.28 | $1.28 | 759,200 |
| 2024-02-13 | $1.20 | $1.20 | 1,061,100 |
| 2024-02-12 | $1.21 | $1.21 | 1,088,800 |
| 2024-02-09 | $1.25 | $1.25 | 1,487,500 |
| 2024-02-08 | $1.15 | $1.15 | 1,581,000 |
| 2024-02-07 | $1.24 | $1.24 | 2,146,600 |
| 2024-02-06 | $1.33 | $1.33 | 3,011,000 |
| 2024-02-05 | $1.17 | $1.17 | 3,132,900 |
| 2024-02-02 | $1.04 | $1.04 | 2,341,200 |
| 2024-02-01 | $1.00 | $1.00 | 5,506,700 |
| 2024-01-31 | $0.96 | $0.96 | 4,661,700 |
| 2024-01-30 | $0.88 | $0.88 | 20,089,300 |
| 2024-01-29 | $0.79 | $0.79 | 562,300 |
| 2024-01-26 | $0.73 | $0.73 | 296,000 |
| 2024-01-25 | $0.74 | $0.74 | 319,500 |
| 2024-01-24 | $0.72 | $0.72 | 346,700 |
| 2024-01-23 | $0.76 | $0.76 | 596,200 |
| 2024-01-22 | $0.73 | $0.73 | 355,500 |
| 2024-01-19 | $0.70 | $0.70 | 735,900 |
| 2024-01-18 | $0.72 | $0.72 | 485,000 |
| 2024-01-17 | $0.73 | $0.73 | 856,800 |
| 2024-01-16 | $0.71 | $0.71 | 829,900 |
| 2024-01-12 | $0.82 | $0.82 | 512,300 |
| 2024-01-11 | $0.88 | $0.88 | 669,300 |
| 2024-01-10 | $0.90 | $0.90 | 820,600 |
| 2024-01-09 | $0.92 | $0.92 | 608,100 |
| 2024-01-08 | $0.94 | $0.94 | 1,331,200 |
| 2024-01-05 | $0.88 | $0.88 | 1,539,000 |
| 2024-01-04 | $0.81 | $0.81 | 1,395,900 |
| 2024-01-03 | $0.72 | $0.72 | 505,500 |
| 2024-01-02 | $0.75 | $0.75 | 807,200 |