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
- 2021-01-08 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 | $0.64 | $0.64 | 114,600 |
| 2024-12-30 | $0.60 | $0.60 | 200,000 |
| 2024-12-27 | $0.58 | $0.58 | 120,000 |
| 2024-12-26 | $0.59 | $0.59 | 137,800 |
| 2024-12-24 | $0.66 | $0.66 | 63,300 |
| 2024-12-23 | $0.68 | $0.68 | 271,500 |
| 2024-12-20 | $0.64 | $0.64 | 65,100 |
| 2024-12-19 | $0.65 | $0.65 | 54,000 |
| 2024-12-18 | $0.68 | $0.68 | 156,200 |
| 2024-12-17 | $0.68 | $0.68 | 78,700 |
| 2024-12-16 | $0.69 | $0.69 | 88,400 |
| 2024-12-13 | $0.69 | $0.69 | 126,100 |
| 2024-12-12 | $0.71 | $0.71 | 123,400 |
| 2024-12-11 | $0.73 | $0.73 | 61,100 |
| 2024-12-10 | $0.75 | $0.75 | 40,500 |
| 2024-12-09 | $0.77 | $0.77 | 153,000 |
| 2024-12-06 | $0.75 | $0.75 | 45,500 |
| 2024-12-05 | $0.75 | $0.75 | 69,700 |
| 2024-12-04 | $0.78 | $0.78 | 46,600 |
| 2024-12-03 | $0.78 | $0.78 | 272,400 |
| 2024-12-02 | $0.80 | $0.80 | 149,100 |
| 2024-11-29 | $0.74 | $0.74 | 27,300 |
| 2024-11-27 | $0.73 | $0.73 | 181,800 |
| 2024-11-26 | $0.72 | $0.72 | 173,100 |
| 2024-11-25 | $0.78 | $0.78 | 99,500 |
| 2024-11-22 | $0.88 | $0.88 | 42,300 |
| 2024-11-21 | $0.89 | $0.89 | 168,800 |
| 2024-11-20 | $0.86 | $0.86 | 91,800 |
| 2024-11-19 | $0.89 | $0.89 | 34,500 |
| 2024-11-18 | $0.89 | $0.89 | 43,900 |
| 2024-11-15 | $0.87 | $0.87 | 235,600 |
| 2024-11-14 | $0.88 | $0.88 | 160,300 |
| 2024-11-13 | $0.89 | $0.89 | 20,200 |
| 2024-11-12 | $0.87 | $0.87 | 14,700 |
| 2024-11-11 | $0.85 | $0.85 | 113,500 |
| 2024-11-08 | $0.84 | $0.84 | 104,600 |
| 2024-11-07 | $0.90 | $0.90 | 205,900 |
| 2024-11-06 | $0.83 | $0.83 | 79,500 |
| 2024-11-05 | $0.89 | $0.89 | 43,800 |
| 2024-11-04 | $0.87 | $0.87 | 23,200 |
| 2024-11-01 | $0.90 | $0.90 | 56,300 |
| 2024-10-31 | $0.90 | $0.90 | 47,600 |
| 2024-10-30 | $0.93 | $0.93 | 44,700 |
| 2024-10-29 | $0.90 | $0.90 | 63,000 |
| 2024-10-28 | $0.95 | $0.95 | 362,000 |
| 2024-10-25 | $0.79 | $0.79 | 56,000 |
| 2024-10-24 | $0.79 | $0.79 | 60,900 |
| 2024-10-23 | $0.85 | $0.85 | 19,000 |
| 2024-10-22 | $0.85 | $0.85 | 111,800 |
| 2024-10-21 | $0.84 | $0.84 | 61,200 |
| 2024-10-18 | $0.88 | $0.88 | 18,400 |
| 2024-10-17 | $0.90 | $0.90 | 15,300 |
| 2024-10-16 | $0.92 | $0.92 | 26,000 |
| 2024-10-15 | $0.92 | $0.92 | 209,700 |
| 2024-10-14 | $0.90 | $0.90 | 15,100 |
| 2024-10-11 | $0.88 | $0.88 | 8,900 |
| 2024-10-10 | $0.91 | $0.91 | 3,300 |
| 2024-10-09 | $0.90 | $0.90 | 4,300 |
| 2024-10-08 | $0.91 | $0.91 | 62,300 |
| 2024-10-07 | $0.85 | $0.85 | 33,800 |
| 2024-10-04 | $0.83 | $0.83 | 30,400 |
| 2024-10-03 | $0.89 | $0.89 | 7,200 |
| 2024-10-02 | $0.87 | $0.87 | 3,300 |
| 2024-10-01 | $0.92 | $0.92 | 155,400 |
| 2024-09-30 | $0.92 | $0.92 | 136,000 |
| 2024-09-27 | $0.90 | $0.90 | 46,500 |
| 2024-09-26 | $1.03 | $1.03 | 112,900 |
| 2024-09-25 | $0.99 | $0.99 | 27,300 |
| 2024-09-24 | $0.93 | $0.93 | 72,600 |
| 2024-09-23 | $0.92 | $0.92 | 77,400 |
| 2024-09-20 | $0.91 | $0.91 | 129,000 |
| 2024-09-19 | $0.85 | $0.85 | 184,700 |
| 2024-09-18 | $0.82 | $0.82 | 380,600 |
| 2024-09-17 | $0.50 | $0.50 | 477,700 |
| 2024-09-16 | $0.59 | $0.59 | 337,600 |
| 2024-09-13 | $0.70 | $0.70 | 189,400 |
| 2024-09-12 | $0.75 | $0.75 | 60,600 |
| 2024-09-11 | $0.72 | $0.72 | 3,100 |
| 2024-09-10 | $0.72 | $0.72 | 103,400 |
| 2024-09-09 | $0.75 | $0.75 | 61,500 |
| 2024-09-06 | $0.72 | $0.72 | 47,200 |
| 2024-09-05 | $0.75 | $0.75 | 125,600 |
| 2024-09-04 | $0.75 | $0.75 | 560,400 |
| 2024-09-03 | $0.96 | $0.96 | 79,000 |
| 2024-08-30 | $1.00 | $1.00 | 34,400 |
| 2024-08-29 | $0.92 | $0.92 | 93,800 |
| 2024-08-28 | $0.95 | $0.95 | 162,600 |
| 2024-08-27 | $0.95 | $0.95 | 107,500 |
| 2024-08-26 | $1.00 | $1.00 | 100,900 |
| 2024-08-23 | $1.01 | $1.01 | 291,700 |
| 2024-08-22 | $1.05 | $1.05 | 34,600 |
| 2024-08-21 | $1.05 | $1.05 | 40,100 |
| 2024-08-20 | $1.07 | $1.07 | 167,400 |
| 2024-08-19 | $1.10 | $1.10 | 73,800 |
| 2024-08-16 | $1.12 | $1.12 | 184,700 |
| 2024-08-15 | $1.04 | $1.04 | 152,100 |
| 2024-08-14 | $1.04 | $1.04 | 273,800 |
| 2024-08-13 | $1.14 | $1.14 | 28,900 |
| 2024-08-12 | $1.12 | $1.12 | 34,900 |
| 2024-08-09 | $1.17 | $1.17 | 7,600 |
| 2024-08-08 | $1.19 | $1.19 | 50,500 |
| 2024-08-07 | $1.20 | $1.20 | 22,800 |
| 2024-08-06 | $1.23 | $1.23 | 16,000 |
| 2024-08-05 | $1.25 | $1.25 | 6,900 |
| 2024-08-02 | $1.27 | $1.27 | 53,000 |
| 2024-08-01 | $1.26 | $1.26 | 8,900 |
| 2024-07-31 | $1.28 | $1.28 | 31,900 |
| 2024-07-30 | $1.26 | $1.26 | 8,300 |
| 2024-07-29 | $1.26 | $1.26 | 20,600 |
| 2024-07-26 | $1.30 | $1.30 | 25,800 |
| 2024-07-25 | $1.28 | $1.28 | 2,900 |
| 2024-07-24 | $1.28 | $1.28 | 68,400 |
| 2024-07-23 | $1.38 | $1.38 | 5,700 |
| 2024-07-22 | $1.36 | $1.36 | 11,300 |
| 2024-07-19 | $1.40 | $1.40 | 44,000 |
| 2024-07-18 | $1.31 | $1.31 | 12,300 |
| 2024-07-17 | $1.35 | $1.35 | 123,800 |
| 2024-07-16 | $1.27 | $1.27 | 28,200 |
| 2024-07-15 | $1.27 | $1.27 | 41,800 |
| 2024-07-12 | $1.27 | $1.27 | 86,000 |
| 2024-07-11 | $1.29 | $1.29 | 58,100 |
| 2024-07-10 | $1.25 | $1.25 | 144,800 |
| 2024-07-09 | $1.37 | $1.37 | 53,500 |
| 2024-07-08 | $1.38 | $1.38 | 84,200 |
| 2024-07-05 | $1.35 | $1.35 | 51,000 |
| 2024-07-03 | $1.35 | $1.35 | 77,600 |
| 2024-07-02 | $1.25 | $1.25 | 482,300 |
| 2024-07-01 | $1.43 | $1.43 | 157,700 |
| 2024-06-28 | $1.51 | $1.51 | 81,900 |
| 2024-06-27 | $1.51 | $1.51 | 241,400 |
| 2024-06-26 | $1.57 | $1.57 | 66,500 |
| 2024-06-25 | $1.63 | $1.63 | 114,600 |
| 2024-06-24 | $1.66 | $1.66 | 62,700 |
| 2024-06-21 | $1.69 | $1.69 | 129,100 |
| 2024-06-20 | $1.75 | $1.75 | 58,300 |
| 2024-06-18 | $1.79 | $1.79 | 81,500 |
| 2024-06-17 | $1.84 | $1.84 | 146,700 |
| 2024-06-14 | $1.77 | $1.77 | 32,200 |
| 2024-06-13 | $1.78 | $1.78 | 26,000 |
| 2024-06-12 | $1.80 | $1.80 | 58,700 |
| 2024-06-11 | $1.75 | $1.75 | 347,000 |
| 2024-06-10 | $1.84 | $1.84 | 112,200 |
| 2024-06-07 | $1.87 | $1.87 | 43,500 |
| 2024-06-06 | $1.92 | $1.92 | 100,700 |
| 2024-06-05 | $1.93 | $1.93 | 316,900 |
| 2024-06-04 | $1.95 | $1.95 | 132,400 |
| 2024-06-03 | $1.92 | $1.91 | 89,800 |
| 2024-05-31 | $1.88 | $1.88 | 40,000 |
| 2024-05-30 | $1.90 | $1.90 | 73,800 |
| 2024-05-29 | $1.91 | $1.91 | 76,600 |
| 2024-05-28 | $1.91 | $1.91 | 86,900 |
| 2024-05-24 | $1.98 | $1.98 | 23,100 |
| 2024-05-23 | $1.96 | $1.96 | 42,200 |
| 2024-05-22 | $1.91 | $1.91 | 19,200 |
| 2024-05-21 | $1.88 | $1.88 | 48,400 |
| 2024-05-20 | $1.94 | $1.94 | 38,000 |
| 2024-05-17 | $1.99 | $1.99 | 125,200 |
| 2024-05-16 | $2.05 | $2.05 | 228,600 |
| 2024-05-15 | $2.10 | $2.10 | 153,600 |
| 2024-05-14 | $2.10 | $2.10 | 47,300 |
| 2024-05-13 | $2.06 | $2.06 | 11,400 |
| 2024-05-10 | $2.08 | $2.08 | 9,400 |
| 2024-05-09 | $2.13 | $2.13 | 164,300 |
| 2024-05-08 | $2.08 | $2.08 | 129,600 |
| 2024-05-07 | $1.99 | $1.99 | 26,500 |
| 2024-05-06 | $1.98 | $1.98 | 25,000 |
| 2024-05-03 | $1.98 | $1.98 | 6,400 |
| 2024-05-02 | $1.98 | $1.98 | 11,800 |
| 2024-05-01 | $1.98 | $1.98 | 42,600 |
| 2024-04-30 | $1.93 | $1.93 | 54,800 |
| 2024-04-29 | $1.98 | $1.98 | 8,200 |
| 2024-04-26 | $2.03 | $2.03 | 122,000 |
| 2024-04-25 | $1.91 | $1.91 | 24,800 |
| 2024-04-24 | $1.91 | $1.91 | 23,500 |
| 2024-04-23 | $1.91 | $1.91 | 77,500 |
| 2024-04-22 | $1.93 | $1.93 | 31,500 |
| 2024-04-19 | $1.90 | $1.90 | 108,100 |
| 2024-04-18 | $1.88 | $1.88 | 13,800 |
| 2024-04-17 | $1.81 | $1.81 | 77,400 |
| 2024-04-16 | $1.90 | $1.90 | 8,100 |
| 2024-04-15 | $1.91 | $1.91 | 83,400 |
| 2024-04-12 | $1.93 | $1.93 | 79,100 |
| 2024-04-11 | $1.96 | $1.96 | 16,400 |
| 2024-04-10 | $1.96 | $1.96 | 9,300 |
| 2024-04-09 | $1.98 | $1.98 | 13,200 |
| 2024-04-08 | $1.96 | $1.96 | 4,600 |
| 2024-04-05 | $1.92 | $1.92 | 9,500 |
| 2024-04-04 | $1.87 | $1.87 | 79,700 |
| 2024-04-03 | $1.99 | $1.99 | 27,300 |
| 2024-04-02 | $1.97 | $1.97 | 17,900 |
| 2024-04-01 | $1.99 | $1.99 | 26,400 |
| 2024-03-28 | $2.02 | $2.02 | 90,500 |
| 2024-03-27 | $2.10 | $2.10 | 161,000 |
| 2024-03-26 | $2.01 | $2.01 | 54,200 |
| 2024-03-25 | $1.95 | $1.95 | 88,800 |
| 2024-03-22 | $2.01 | $2.01 | 28,600 |
| 2024-03-21 | $2.02 | $2.02 | 61,500 |
| 2024-03-20 | $2.03 | $2.03 | 137,500 |
| 2024-03-19 | $2.03 | $2.03 | 121,000 |
| 2024-03-18 | $1.99 | $1.99 | 51,700 |
| 2024-03-15 | $1.99 | $1.99 | 87,100 |
| 2024-03-14 | $2.00 | $2.00 | 52,600 |
| 2024-03-13 | $2.03 | $2.03 | 70,200 |
| 2024-03-12 | $2.00 | $2.00 | 87,600 |
| 2024-03-11 | $2.03 | $2.03 | 26,500 |
| 2024-03-08 | $1.97 | $1.96 | 19,000 |
| 2024-03-07 | $1.91 | $1.91 | 46,200 |
| 2024-03-06 | $1.97 | $1.97 | 74,600 |
| 2024-03-05 | $1.98 | $1.98 | 140,200 |
| 2024-03-04 | $2.00 | $2.00 | 165,400 |
| 2024-03-01 | $1.94 | $1.94 | 140,200 |
| 2024-02-29 | $1.89 | $1.89 | 80,200 |
| 2024-02-28 | $1.85 | $1.85 | 16,700 |
| 2024-02-27 | $1.91 | $1.91 | 24,300 |
| 2024-02-26 | $1.90 | $1.90 | 24,900 |
| 2024-02-23 | $1.92 | $1.91 | 139,400 |
| 2024-02-22 | $1.81 | $1.81 | 97,000 |
| 2024-02-21 | $1.76 | $1.76 | 56,900 |
| 2024-02-20 | $1.83 | $1.83 | 30,600 |
| 2024-02-16 | $1.85 | $1.85 | 308,900 |
| 2024-02-15 | $1.79 | $1.79 | 105,300 |
| 2024-02-14 | $1.74 | $1.74 | 35,800 |
| 2024-02-13 | $1.78 | $1.78 | 21,100 |
| 2024-02-12 | $1.87 | $1.86 | 34,800 |
| 2024-02-09 | $1.90 | $1.90 | 87,300 |
| 2024-02-08 | $1.88 | $1.88 | 176,200 |
| 2024-02-07 | $1.77 | $1.77 | 11,900 |
| 2024-02-06 | $1.85 | $1.85 | 44,300 |
| 2024-02-05 | $1.83 | $1.83 | 58,200 |
| 2024-02-02 | $1.83 | $1.83 | 52,100 |
| 2024-02-01 | $1.84 | $1.84 | 16,800 |
| 2024-01-31 | $1.91 | $1.91 | 120,000 |
| 2024-01-30 | $1.88 | $1.88 | 134,300 |
| 2024-01-29 | $1.87 | $1.87 | 36,900 |
| 2024-01-26 | $1.93 | $1.93 | 9,100 |
| 2024-01-25 | $1.95 | $1.95 | 80,100 |
| 2024-01-24 | $1.97 | $1.97 | 75,600 |
| 2024-01-23 | $1.93 | $1.93 | 39,000 |
| 2024-01-22 | $1.93 | $1.93 | 42,400 |
| 2024-01-19 | $1.94 | $1.94 | 63,200 |
| 2024-01-18 | $2.00 | $2.00 | 91,100 |
| 2024-01-17 | $2.00 | $2.00 | 146,600 |
| 2024-01-16 | $1.97 | $1.97 | 36,700 |
| 2024-01-12 | $2.00 | $2.00 | 77,100 |
| 2024-01-11 | $1.86 | $1.86 | 26,500 |
| 2024-01-10 | $1.90 | $1.90 | 106,000 |
| 2024-01-09 | $2.00 | $2.00 | 123,300 |
| 2024-01-08 | $1.95 | $1.95 | 81,000 |
| 2024-01-05 | $2.02 | $2.02 | 70,600 |
| 2024-01-04 | $1.96 | $1.96 | 96,100 |
| 2024-01-03 | $2.06 | $2.06 | 34,100 |
| 2024-01-02 | $2.20 | $2.20 | 19,300 |