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
- 2000-10-02 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 | $0.71 | $0.71 | 87,500 |
| 2024-12-30 | $0.70 | $0.70 | 299,300 |
| 2024-12-27 | $0.74 | $0.74 | 149,500 |
| 2024-12-26 | $0.77 | $0.77 | 57,800 |
| 2024-12-24 | $0.77 | $0.77 | 32,900 |
| 2024-12-23 | $0.75 | $0.75 | 94,700 |
| 2024-12-20 | $0.77 | $0.77 | 85,100 |
| 2024-12-19 | $0.77 | $0.77 | 102,300 |
| 2024-12-18 | $0.77 | $0.77 | 179,500 |
| 2024-12-17 | $0.75 | $0.75 | 62,100 |
| 2024-12-16 | $0.75 | $0.75 | 81,500 |
| 2024-12-13 | $0.75 | $0.75 | 26,600 |
| 2024-12-12 | $0.70 | $0.70 | 23,200 |
| 2024-12-11 | $0.75 | $0.75 | 40,200 |
| 2024-12-10 | $0.73 | $0.73 | 95,200 |
| 2024-12-09 | $0.73 | $0.73 | 62,700 |
| 2024-12-06 | $0.75 | $0.75 | 49,400 |
| 2024-12-05 | $0.79 | $0.79 | 30,600 |
| 2024-12-04 | $0.81 | $0.81 | 73,000 |
| 2024-12-03 | $0.83 | $0.83 | 70,200 |
| 2024-12-02 | $0.86 | $0.86 | 93,900 |
| 2024-11-29 | $0.89 | $0.89 | 122,000 |
| 2024-11-27 | $0.81 | $0.81 | 209,000 |
| 2024-11-26 | $0.76 | $0.76 | 88,700 |
| 2024-11-25 | $0.75 | $0.75 | 64,700 |
| 2024-11-22 | $0.75 | $0.75 | 83,100 |
| 2024-11-21 | $0.75 | $0.75 | 34,000 |
| 2024-11-20 | $0.73 | $0.73 | 51,300 |
| 2024-11-19 | $0.71 | $0.71 | 169,700 |
| 2024-11-18 | $0.74 | $0.74 | 53,300 |
| 2024-11-15 | $0.75 | $0.75 | 42,900 |
| 2024-11-14 | $0.74 | $0.74 | 53,600 |
| 2024-11-13 | $0.82 | $0.82 | 125,900 |
| 2024-11-12 | $0.84 | $0.84 | 58,700 |
| 2024-11-11 | $0.86 | $0.86 | 51,000 |
| 2024-11-08 | $0.86 | $0.86 | 48,700 |
| 2024-11-07 | $0.86 | $0.86 | 67,800 |
| 2024-11-06 | $0.86 | $0.86 | 49,500 |
| 2024-11-05 | $0.86 | $0.86 | 77,800 |
| 2024-11-04 | $0.89 | $0.89 | 55,100 |
| 2024-11-01 | $0.90 | $0.90 | 30,400 |
| 2024-10-31 | $0.90 | $0.90 | 66,600 |
| 2024-10-30 | $0.92 | $0.92 | 59,300 |
| 2024-10-29 | $0.93 | $0.93 | 115,800 |
| 2024-10-28 | $0.94 | $0.94 | 140,800 |
| 2024-10-25 | $0.97 | $0.97 | 122,900 |
| 2024-10-24 | $0.97 | $0.97 | 212,000 |
| 2024-10-23 | $0.98 | $0.98 | 1,203,200 |
| 2024-10-22 | $1.07 | $1.07 | 139,600 |
| 2024-10-21 | $0.87 | $0.87 | 70,200 |
| 2024-10-18 | $0.87 | $0.87 | 83,100 |
| 2024-10-17 | $0.85 | $0.85 | 101,900 |
| 2024-10-16 | $0.91 | $0.91 | 130,500 |
| 2024-10-15 | $0.78 | $0.78 | 96,000 |
| 2024-10-14 | $0.78 | $0.78 | 15,700 |
| 2024-10-11 | $0.76 | $0.76 | 46,400 |
| 2024-10-10 | $0.74 | $0.74 | 49,000 |
| 2024-10-09 | $0.80 | $0.80 | 158,200 |
| 2024-10-08 | $0.81 | $0.81 | 40,000 |
| 2024-10-07 | $0.85 | $0.85 | 54,600 |
| 2024-10-04 | $0.82 | $0.82 | 28,000 |
| 2024-10-03 | $0.84 | $0.84 | 40,800 |
| 2024-10-02 | $0.85 | $0.85 | 57,300 |
| 2024-10-01 | $0.79 | $0.79 | 47,500 |
| 2024-09-30 | $0.81 | $0.81 | 29,600 |
| 2024-09-27 | $0.83 | $0.83 | 60,000 |
| 2024-09-26 | $0.82 | $0.82 | 92,800 |
| 2024-09-25 | $0.80 | $0.80 | 33,000 |
| 2024-09-24 | $0.79 | $0.79 | 28,200 |
| 2024-09-23 | $0.78 | $0.78 | 72,800 |
| 2024-09-20 | $0.81 | $0.81 | 88,100 |
| 2024-09-19 | $0.84 | $0.84 | 84,700 |
| 2024-09-18 | $0.82 | $0.82 | 115,300 |
| 2024-09-17 | $0.86 | $0.86 | 70,800 |
| 2024-09-16 | $0.86 | $0.86 | 44,100 |
| 2024-09-13 | $0.85 | $0.85 | 49,800 |
| 2024-09-12 | $0.84 | $0.84 | 46,000 |
| 2024-09-11 | $0.83 | $0.83 | 141,100 |
| 2024-09-10 | $0.92 | $0.92 | 111,700 |
| 2024-09-09 | $0.94 | $0.94 | 135,400 |
| 2024-09-06 | $0.96 | $0.96 | 59,500 |
| 2024-09-05 | $0.96 | $0.96 | 94,900 |
| 2024-09-04 | $1.00 | $1.00 | 221,600 |
| 2024-09-03 | $0.98 | $0.98 | 77,600 |
| 2024-08-30 | $1.03 | $1.03 | 29,100 |
| 2024-08-29 | $1.02 | $1.02 | 55,900 |
| 2024-08-28 | $1.00 | $1.00 | 32,200 |
| 2024-08-27 | $1.03 | $1.03 | 38,400 |
| 2024-08-26 | $1.09 | $1.09 | 26,600 |
| 2024-08-23 | $1.07 | $1.07 | 103,200 |
| 2024-08-22 | $1.06 | $1.06 | 25,500 |
| 2024-08-21 | $1.07 | $1.07 | 30,000 |
| 2024-08-20 | $1.01 | $1.01 | 45,400 |
| 2024-08-19 | $1.01 | $1.01 | 65,900 |
| 2024-08-16 | $1.06 | $1.06 | 104,900 |
| 2024-08-15 | $1.10 | $1.10 | 136,300 |
| 2024-08-14 | $1.13 | $1.13 | 627,000 |
| 2024-08-13 | $1.09 | $1.09 | 32,500 |
| 2024-08-12 | $1.13 | $1.13 | 42,300 |
| 2024-08-09 | $1.14 | $1.14 | 126,800 |
| 2024-08-08 | $1.17 | $1.17 | 25,900 |
| 2024-08-07 | $1.16 | $1.16 | 28,100 |
| 2024-08-06 | $1.14 | $1.14 | 54,100 |
| 2024-08-05 | $1.10 | $1.10 | 31,400 |
| 2024-08-02 | $1.18 | $1.18 | 44,000 |
| 2024-08-01 | $1.31 | $1.31 | 23,400 |
| 2024-07-31 | $1.30 | $1.30 | 70,800 |
| 2024-07-30 | $1.36 | $1.36 | 73,000 |
| 2024-07-29 | $1.48 | $1.48 | 62,400 |
| 2024-07-26 | $1.49 | $1.49 | 45,100 |
| 2024-07-25 | $1.50 | $1.50 | 47,200 |
| 2024-07-24 | $1.41 | $1.41 | 110,000 |
| 2024-07-23 | $1.45 | $1.45 | 132,900 |
| 2024-07-22 | $1.54 | $1.54 | 37,200 |
| 2024-07-19 | $1.48 | $1.48 | 40,600 |
| 2024-07-18 | $1.49 | $1.49 | 79,200 |
| 2024-07-17 | $1.39 | $1.39 | 218,300 |
| 2024-07-16 | $1.65 | $1.65 | 107,300 |
| 2024-07-15 | $1.62 | $1.62 | 126,700 |
| 2024-07-12 | $1.61 | $1.61 | 283,200 |
| 2024-07-11 | $1.27 | $1.27 | 131,100 |
| 2024-07-10 | $1.18 | $1.18 | 51,900 |
| 2024-07-09 | $1.16 | $1.16 | 110,700 |
| 2024-07-08 | $1.24 | $1.24 | 134,900 |
| 2024-07-05 | $1.11 | $1.11 | 252,200 |
| 2024-07-03 | $0.94 | $0.94 | 169,100 |
| 2024-07-02 | $1.03 | $1.03 | 712,000 |
| 2024-07-01 | $0.99 | $0.99 | 808,100 |
| 2024-06-28 | $1.49 | $1.49 | 109,200 |
| 2024-06-27 | $1.31 | $1.31 | 50,800 |
| 2024-06-26 | $1.33 | $1.33 | 118,500 |
| 2024-06-25 | $1.25 | $1.25 | 514,000 |
| 2024-06-24 | $1.63 | $1.63 | 126,700 |
| 2024-06-21 | $1.65 | $1.65 | 145,000 |
| 2024-06-20 | $1.68 | $1.68 | 302,700 |
| 2024-06-18 | $1.64 | $1.64 | 102,400 |
| 2024-06-17 | $1.75 | $1.75 | 425,000 |
| 2024-06-14 | $2.04 | $2.04 | 97,900 |
| 2024-06-13 | $1.95 | $1.95 | 118,500 |
| 2024-06-12 | $1.86 | $1.86 | 85,800 |
| 2024-06-11 | $1.98 | $1.98 | 66,400 |
| 2024-06-10 | $2.06 | $2.06 | 46,600 |
| 2024-06-07 | $2.10 | $2.10 | 46,000 |
| 2024-06-06 | $2.07 | $2.07 | 41,400 |
| 2024-06-05 | $2.08 | $2.08 | 38,600 |
| 2024-06-04 | $2.14 | $2.14 | 79,500 |
| 2024-06-03 | $2.51 | $2.51 | 17,100 |
| 2024-05-31 | $2.47 | $2.47 | 66,100 |
| 2024-05-30 | $2.15 | $2.15 | 31,000 |
| 2024-05-29 | $2.16 | $2.16 | 36,000 |
| 2024-05-28 | $2.22 | $2.22 | 57,300 |
| 2024-05-24 | $2.29 | $2.29 | 64,200 |
| 2024-05-23 | $2.33 | $2.33 | 91,200 |
| 2024-05-22 | $2.51 | $2.51 | 72,100 |
| 2024-05-21 | $2.71 | $2.71 | 35,400 |
| 2024-05-20 | $2.54 | $2.54 | 64,700 |
| 2024-05-17 | $2.66 | $2.66 | 48,800 |
| 2024-05-16 | $2.64 | $2.64 | 33,900 |
| 2024-05-15 | $2.78 | $2.78 | 38,600 |
| 2024-05-14 | $2.90 | $2.90 | 23,800 |
| 2024-05-13 | $2.88 | $2.88 | 27,300 |
| 2024-05-10 | $2.97 | $2.97 | 23,100 |
| 2024-05-09 | $3.07 | $3.07 | 11,900 |
| 2024-05-08 | $2.98 | $2.98 | 15,000 |
| 2024-05-07 | $2.95 | $2.95 | 52,200 |
| 2024-05-06 | $3.21 | $3.21 | 27,900 |
| 2024-05-03 | $3.21 | $3.21 | 28,900 |
| 2024-05-02 | $3.21 | $3.21 | 13,200 |
| 2024-05-01 | $3.22 | $3.22 | 17,100 |
| 2024-04-30 | $3.22 | $3.22 | 9,600 |
| 2024-04-29 | $3.33 | $3.33 | 7,000 |
| 2024-04-26 | $3.33 | $3.33 | 16,900 |
| 2024-04-25 | $3.28 | $3.28 | 6,400 |
| 2024-04-24 | $3.40 | $3.40 | 4,500 |
| 2024-04-23 | $3.39 | $3.39 | 7,800 |
| 2024-04-22 | $3.50 | $3.50 | 5,400 |
| 2024-04-19 | $3.49 | $3.49 | 7,000 |
| 2024-04-18 | $3.53 | $3.53 | 7,800 |
| 2024-04-17 | $3.49 | $3.49 | 13,700 |
| 2024-04-16 | $3.45 | $3.45 | 10,400 |
| 2024-04-15 | $3.39 | $3.39 | 10,000 |
| 2024-04-12 | $3.45 | $3.45 | 24,400 |
| 2024-04-11 | $3.22 | $3.22 | 28,700 |
| 2024-04-10 | $3.22 | $3.22 | 23,900 |
| 2024-04-09 | $3.10 | $3.10 | 77,800 |
| 2024-04-08 | $2.82 | $2.82 | 77,400 |
| 2024-04-05 | $2.64 | $2.64 | 37,500 |
| 2024-04-04 | $2.70 | $2.70 | 28,100 |
| 2024-04-03 | $2.80 | $2.80 | 30,400 |
| 2024-04-02 | $2.74 | $2.74 | 22,200 |
| 2024-04-01 | $2.99 | $2.99 | 19,600 |
| 2024-03-28 | $3.10 | $3.10 | 38,700 |
| 2024-03-27 | $3.43 | $3.43 | 24,800 |
| 2024-03-26 | $3.50 | $3.50 | 21,500 |
| 2024-03-25 | $3.56 | $3.56 | 19,200 |
| 2024-03-22 | $3.65 | $3.65 | 14,000 |
| 2024-03-21 | $3.61 | $3.61 | 52,100 |
| 2024-03-20 | $3.48 | $3.48 | 6,700 |
| 2024-03-19 | $3.55 | $3.55 | 81,100 |
| 2024-03-18 | $3.65 | $3.65 | 14,600 |
| 2024-03-15 | $3.60 | $3.60 | 10,200 |
| 2024-03-14 | $3.68 | $3.68 | 11,800 |
| 2024-03-13 | $3.67 | $3.67 | 16,800 |
| 2024-03-12 | $3.66 | $3.66 | 60,300 |
| 2024-03-11 | $3.73 | $3.73 | 15,400 |
| 2024-03-08 | $3.66 | $3.66 | 6,600 |
| 2024-03-07 | $3.74 | $3.74 | 24,700 |
| 2024-03-06 | $3.82 | $3.82 | 7,000 |
| 2024-03-05 | $3.88 | $3.88 | 22,800 |
| 2024-03-04 | $3.93 | $3.93 | 15,600 |
| 2024-03-01 | $4.00 | $4.00 | 41,600 |
| 2024-02-29 | $3.95 | $3.95 | 17,400 |
| 2024-02-28 | $3.85 | $3.85 | 24,100 |
| 2024-02-27 | $4.05 | $4.05 | 27,100 |
| 2024-02-26 | $4.12 | $4.12 | 12,500 |
| 2024-02-23 | $4.46 | $4.46 | 14,100 |
| 2024-02-22 | $4.41 | $4.41 | 18,700 |
| 2024-02-21 | $4.66 | $4.66 | 17,900 |
| 2024-02-20 | $4.96 | $4.96 | 10,200 |
| 2024-02-16 | $4.83 | $4.83 | 23,700 |
| 2024-02-15 | $4.73 | $4.73 | 23,000 |
| 2024-02-14 | $4.87 | $4.87 | 18,700 |
| 2024-02-13 | $4.63 | $4.63 | 17,600 |
| 2024-02-12 | $4.75 | $4.75 | 18,100 |
| 2024-02-09 | $4.81 | $4.81 | 43,400 |
| 2024-02-08 | $4.67 | $4.67 | 26,400 |
| 2024-02-07 | $4.31 | $4.31 | 19,000 |
| 2024-02-06 | $4.58 | $4.58 | 25,200 |
| 2024-02-05 | $4.80 | $4.80 | 28,700 |
| 2024-02-02 | $5.27 | $5.27 | 29,700 |
| 2024-02-01 | $5.27 | $5.27 | 19,400 |
| 2024-01-31 | $5.40 | $5.40 | 21,600 |
| 2024-01-30 | $5.35 | $5.35 | 32,400 |
| 2024-01-29 | $5.63 | $5.63 | 50,400 |
| 2024-01-26 | $5.29 | $5.29 | 83,700 |
| 2024-01-25 | $4.29 | $4.29 | 60,900 |
| 2024-01-24 | $4.13 | $4.13 | 73,700 |
| 2024-01-23 | $4.40 | $4.40 | 112,300 |
| 2024-01-22 | $4.44 | $4.44 | 126,000 |
| 2024-01-19 | $4.46 | $4.46 | 47,300 |
| 2024-01-18 | $4.53 | $4.53 | 43,600 |
| 2024-01-17 | $4.71 | $4.71 | 32,900 |
| 2024-01-16 | $4.91 | $4.91 | 17,500 |
| 2024-01-12 | $4.90 | $4.90 | 41,200 |
| 2024-01-11 | $4.90 | $4.90 | 39,100 |
| 2024-01-10 | $4.99 | $4.99 | 86,200 |
| 2024-01-09 | $4.62 | $4.62 | 27,300 |
| 2024-01-08 | $4.54 | $4.54 | 14,900 |
| 2024-01-05 | $4.43 | $4.43 | 42,100 |
| 2024-01-04 | $4.43 | $4.43 | 29,900 |
| 2024-01-03 | $4.27 | $4.27 | 23,900 |
| 2024-01-02 | $4.18 | $4.18 | 32,900 |