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
- 1994-02-24 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 | $1.85 | $1.85 | 22,300 |
| 2024-12-30 | $1.81 | $1.81 | 28,800 |
| 2024-12-27 | $1.86 | $1.86 | 25,700 |
| 2024-12-26 | $1.79 | $1.79 | 20,600 |
| 2024-12-24 | $1.84 | $1.84 | 8,100 |
| 2024-12-23 | $1.85 | $1.85 | 41,400 |
| 2024-12-20 | $1.86 | $1.86 | 6,300 |
| 2024-12-19 | $1.85 | $1.85 | 48,700 |
| 2024-12-18 | $1.91 | $1.91 | 107,500 |
| 2024-12-17 | $1.82 | $1.82 | 51,600 |
| 2024-12-16 | $1.75 | $1.75 | 41,200 |
| 2024-12-13 | $1.72 | $1.72 | 28,400 |
| 2024-12-12 | $1.71 | $1.71 | 10,800 |
| 2024-12-11 | $1.69 | $1.69 | 20,600 |
| 2024-12-10 | $1.64 | $1.64 | 113,800 |
| 2024-12-09 | $1.68 | $1.68 | 75,700 |
| 2024-12-06 | $1.84 | $1.84 | 152,100 |
| 2024-12-05 | $1.66 | $1.66 | 36,100 |
| 2024-12-04 | $1.70 | $1.70 | 71,400 |
| 2024-12-03 | $1.77 | $1.77 | 20,800 |
| 2024-12-02 | $1.76 | $1.76 | 65,200 |
| 2024-11-29 | $1.67 | $1.67 | 9,700 |
| 2024-11-27 | $1.63 | $1.63 | 26,600 |
| 2024-11-26 | $1.65 | $1.65 | 88,200 |
| 2024-11-25 | $1.54 | $1.54 | 78,700 |
| 2024-11-22 | $1.46 | $1.46 | 143,200 |
| 2024-11-21 | $1.46 | $1.46 | 71,200 |
| 2024-11-20 | $1.46 | $1.46 | 63,600 |
| 2024-11-19 | $1.41 | $1.41 | 57,700 |
| 2024-11-18 | $1.35 | $1.35 | 79,400 |
| 2024-11-15 | $1.29 | $1.29 | 349,700 |
| 2024-11-14 | $1.37 | $1.37 | 56,800 |
| 2024-11-13 | $1.36 | $1.36 | 116,200 |
| 2024-11-12 | $1.38 | $1.38 | 80,200 |
| 2024-11-11 | $1.43 | $1.43 | 13,700 |
| 2024-11-08 | $1.41 | $1.41 | 5,200 |
| 2024-11-07 | $1.42 | $1.42 | 8,600 |
| 2024-11-06 | $1.42 | $1.42 | 87,100 |
| 2024-11-05 | $1.38 | $1.38 | 5,900 |
| 2024-11-04 | $1.38 | $1.38 | 82,800 |
| 2024-11-01 | $1.31 | $1.31 | 53,800 |
| 2024-10-31 | $1.30 | $1.30 | 76,800 |
| 2024-10-30 | $1.32 | $1.32 | 95,000 |
| 2024-10-29 | $1.40 | $1.40 | 162,300 |
| 2024-10-28 | $1.40 | $1.40 | 109,900 |
| 2024-10-25 | $1.40 | $1.40 | 82,200 |
| 2024-10-24 | $1.37 | $1.37 | 61,500 |
| 2024-10-23 | $1.36 | $1.36 | 24,900 |
| 2024-10-22 | $1.38 | $1.38 | 16,800 |
| 2024-10-21 | $1.39 | $1.39 | 4,800 |
| 2024-10-18 | $1.39 | $1.39 | 123,500 |
| 2024-10-17 | $1.40 | $1.40 | 256,600 |
| 2024-10-16 | $1.40 | $1.40 | 218,000 |
| 2024-10-15 | $1.37 | $1.37 | 48,400 |
| 2024-10-14 | $1.40 | $1.40 | 20,600 |
| 2024-10-11 | $1.39 | $1.39 | 30,200 |
| 2024-10-10 | $1.40 | $1.40 | 68,200 |
| 2024-10-09 | $1.38 | $1.38 | 99,700 |
| 2024-10-08 | $1.39 | $1.39 | 124,400 |
| 2024-10-07 | $1.37 | $1.37 | 82,300 |
| 2024-10-04 | $1.30 | $1.30 | 40,500 |
| 2024-10-03 | $1.34 | $1.34 | 32,400 |
| 2024-10-02 | $1.30 | $1.30 | 30,700 |
| 2024-10-01 | $1.29 | $1.29 | 36,900 |
| 2024-09-30 | $1.32 | $1.32 | 86,900 |
| 2024-09-27 | $1.29 | $1.29 | 82,300 |
| 2024-09-26 | $1.33 | $1.33 | 172,800 |
| 2024-09-25 | $1.32 | $1.32 | 66,100 |
| 2024-09-24 | $1.38 | $1.38 | 105,300 |
| 2024-09-23 | $1.37 | $1.37 | 20,700 |
| 2024-09-20 | $1.37 | $1.37 | 17,000 |
| 2024-09-19 | $1.32 | $1.32 | 88,000 |
| 2024-09-18 | $1.30 | $1.30 | 69,700 |
| 2024-09-17 | $1.29 | $1.29 | 18,400 |
| 2024-09-16 | $1.27 | $1.27 | 55,400 |
| 2024-09-13 | $1.22 | $1.22 | 214,500 |
| 2024-09-12 | $1.10 | $1.10 | 78,500 |
| 2024-09-11 | $1.02 | $1.02 | 16,700 |
| 2024-09-10 | $1.06 | $1.06 | 5,700 |
| 2024-09-09 | $1.01 | $1.01 | 83,900 |
| 2024-09-06 | $1.07 | $1.07 | 65,400 |
| 2024-09-05 | $1.15 | $1.15 | 19,900 |
| 2024-09-04 | $1.20 | $1.20 | 26,500 |
| 2024-09-03 | $1.18 | $1.18 | 112,200 |
| 2024-08-30 | $1.19 | $1.19 | 93,100 |
| 2024-08-29 | $1.07 | $1.07 | 55,100 |
| 2024-08-28 | $1.06 | $1.06 | 21,100 |
| 2024-08-27 | $1.00 | $1.00 | 43,200 |
| 2024-08-26 | $1.02 | $1.02 | 58,200 |
| 2024-08-23 | $0.99 | $0.99 | 6,400 |
| 2024-08-22 | $0.99 | $0.99 | 9,200 |
| 2024-08-21 | $0.98 | $0.98 | 1,600 |
| 2024-08-20 | $0.98 | $0.98 | 6,000 |
| 2024-08-19 | $1.00 | $1.00 | 121,500 |
| 2024-08-16 | $0.94 | $0.94 | 12,300 |
| 2024-08-15 | $0.92 | $0.92 | 65,600 |
| 2024-08-14 | $0.90 | $0.90 | 163,700 |
| 2024-08-13 | $0.92 | $0.92 | 272,800 |
| 2024-08-12 | $0.93 | $0.93 | 2,300 |
| 2024-08-09 | $0.93 | $0.93 | 15,000 |
| 2024-08-08 | $0.92 | $0.92 | 52,600 |
| 2024-08-07 | $0.92 | $0.92 | 33,800 |
| 2024-08-06 | $0.92 | $0.92 | 17,500 |
| 2024-08-05 | $0.92 | $0.92 | 35,600 |
| 2024-08-02 | $0.92 | $0.92 | 36,600 |
| 2024-08-01 | $0.92 | $0.92 | 24,200 |
| 2024-07-31 | $0.92 | $0.92 | 42,100 |
| 2024-07-30 | $0.92 | $0.92 | 66,400 |
| 2024-07-29 | $0.91 | $0.91 | 150,200 |
| 2024-07-26 | $0.93 | $0.93 | 6,700 |
| 2024-07-25 | $0.93 | $0.93 | 104,300 |
| 2024-07-24 | $0.94 | $0.94 | 237,800 |
| 2024-07-23 | $0.90 | $0.90 | 41,900 |
| 2024-07-22 | $0.83 | $0.83 | 28,400 |
| 2024-07-19 | $0.86 | $0.86 | 8,000 |
| 2024-07-18 | $0.86 | $0.86 | 14,900 |
| 2024-07-17 | $0.86 | $0.86 | 28,200 |
| 2024-07-16 | $0.86 | $0.86 | 34,400 |
| 2024-07-15 | $0.86 | $0.86 | 88,500 |
| 2024-07-12 | $0.85 | $0.85 | 3,100 |
| 2024-07-11 | $0.85 | $0.85 | 14,200 |
| 2024-07-10 | $0.85 | $0.85 | 2,400 |
| 2024-07-09 | $0.86 | $0.86 | 32,900 |
| 2024-07-08 | $0.85 | $0.85 | 43,200 |
| 2024-07-05 | $0.85 | $0.85 | 34,200 |
| 2024-07-03 | $0.86 | $0.86 | 13,200 |
| 2024-07-02 | $0.85 | $0.85 | 64,400 |
| 2024-07-01 | $0.85 | $0.85 | 32,800 |
| 2024-06-28 | $0.85 | $0.85 | 9,500 |
| 2024-06-27 | $0.85 | $0.85 | 34,900 |
| 2024-06-26 | $0.84 | $0.84 | 2,000 |
| 2024-06-25 | $0.84 | $0.84 | 17,800 |
| 2024-06-24 | $0.83 | $0.83 | 42,100 |
| 2024-06-21 | $0.83 | $0.83 | 100 |
| 2024-06-20 | $0.84 | $0.84 | 13,700 |
| 2024-06-18 | $0.83 | $0.83 | 15,700 |
| 2024-06-17 | $0.86 | $0.86 | 1,200 |
| 2024-06-14 | $0.84 | $0.84 | 1,100 |
| 2024-06-13 | $0.85 | $0.85 | 900 |
| 2024-06-12 | $0.86 | $0.86 | 21,100 |
| 2024-06-11 | $0.85 | $0.85 | 10,000 |
| 2024-06-10 | $0.85 | $0.85 | 25,700 |
| 2024-06-07 | $0.86 | $0.86 | 700 |
| 2024-06-06 | $0.86 | $0.86 | 17,800 |
| 2024-06-05 | $0.86 | $0.86 | 9,900 |
| 2024-06-04 | $0.86 | $0.86 | 116,700 |
| 2024-06-03 | $0.86 | $0.86 | 59,100 |
| 2024-05-31 | $0.84 | $0.84 | 10,300 |
| 2024-05-30 | $0.84 | $0.84 | 21,100 |
| 2024-05-29 | $0.84 | $0.84 | 135,300 |
| 2024-05-28 | $0.83 | $0.83 | 94,700 |
| 2024-05-24 | $0.84 | $0.84 | 8,400 |
| 2024-05-23 | $0.84 | $0.84 | 11,900 |
| 2024-05-22 | $0.84 | $0.84 | 19,000 |
| 2024-05-21 | $0.84 | $0.84 | 8,600 |
| 2024-05-20 | $0.84 | $0.84 | 182,600 |
| 2024-05-17 | $0.84 | $0.84 | 142,700 |
| 2024-05-16 | $0.84 | $0.84 | 16,400 |
| 2024-05-15 | $0.83 | $0.83 | 47,000 |
| 2024-05-14 | $0.83 | $0.83 | 207,100 |
| 2024-05-13 | $0.84 | $0.84 | 7,900 |
| 2024-05-10 | $0.83 | $0.83 | 11,300 |
| 2024-05-09 | $0.83 | $0.83 | 128,300 |
| 2024-05-08 | $0.85 | $0.85 | 14,900 |
| 2024-05-07 | $0.82 | $0.82 | 75,100 |
| 2024-05-06 | $0.85 | $0.85 | 308,600 |
| 2024-05-03 | $0.83 | $0.83 | 10,000 |
| 2024-05-02 | $0.83 | $0.83 | 2,900 |
| 2024-05-01 | $0.83 | $0.83 | 19,400 |
| 2024-04-30 | $0.84 | $0.84 | 2,800 |
| 2024-04-29 | $0.85 | $0.85 | 26,600 |
| 2024-04-26 | $0.84 | $0.84 | 19,400 |
| 2024-04-25 | $0.81 | $0.81 | 50,600 |
| 2024-04-24 | $0.85 | $0.85 | 9,800 |
| 2024-04-23 | $0.84 | $0.84 | 63,800 |
| 2024-04-22 | $0.81 | $0.81 | 5,100 |
| 2024-04-19 | $0.82 | $0.82 | 500 |
| 2024-04-18 | $0.84 | $0.84 | 45,300 |
| 2024-04-17 | $0.80 | $0.80 | 15,200 |
| 2024-04-16 | $0.80 | $0.80 | 16,100 |
| 2024-04-15 | $0.80 | $0.80 | 17,300 |
| 2024-04-12 | $0.80 | $0.80 | 83,100 |
| 2024-04-11 | $0.80 | $0.80 | 37,800 |
| 2024-04-10 | $0.79 | $0.79 | 0 |
| 2024-04-09 | $0.79 | $0.79 | 7,400 |
| 2024-04-08 | $0.81 | $0.81 | 50,300 |
| 2024-04-05 | $0.80 | $0.80 | 41,600 |
| 2024-04-04 | $0.79 | $0.79 | 157,100 |
| 2024-04-03 | $0.77 | $0.77 | 1,000 |
| 2024-04-02 | $0.77 | $0.77 | 10,200 |
| 2024-04-01 | $0.77 | $0.77 | 19,600 |
| 2024-03-28 | $0.77 | $0.77 | 11,100 |
| 2024-03-27 | $0.78 | $0.78 | 7,500 |
| 2024-03-26 | $0.78 | $0.78 | 7,400 |
| 2024-03-25 | $0.77 | $0.77 | 15,900 |
| 2024-03-22 | $0.77 | $0.77 | 8,500 |
| 2024-03-21 | $0.78 | $0.78 | 46,600 |
| 2024-03-20 | $0.77 | $0.77 | 30,800 |
| 2024-03-19 | $0.78 | $0.78 | 1,800 |
| 2024-03-18 | $0.78 | $0.78 | 81,700 |
| 2024-03-15 | $0.79 | $0.79 | 103,800 |
| 2024-03-14 | $0.79 | $0.79 | 25,500 |
| 2024-03-13 | $0.78 | $0.78 | 10,400 |
| 2024-03-12 | $0.77 | $0.77 | 5,300 |
| 2024-03-11 | $0.76 | $0.76 | 25,200 |
| 2024-03-08 | $0.76 | $0.76 | 7,700 |
| 2024-03-07 | $0.75 | $0.75 | 90,400 |
| 2024-03-06 | $0.78 | $0.78 | 6,000 |
| 2024-03-05 | $0.79 | $0.79 | 5,000 |
| 2024-03-04 | $0.78 | $0.78 | 15,400 |
| 2024-03-01 | $0.78 | $0.78 | 12,200 |
| 2024-02-29 | $0.78 | $0.78 | 35,400 |
| 2024-02-28 | $0.78 | $0.78 | 2,600 |
| 2024-02-27 | $0.78 | $0.78 | 4,200 |
| 2024-02-26 | $0.78 | $0.78 | 8,300 |
| 2024-02-23 | $0.78 | $0.78 | 9,500 |
| 2024-02-22 | $0.78 | $0.78 | 15,500 |
| 2024-02-21 | $0.80 | $0.80 | 15,100 |
| 2024-02-20 | $0.79 | $0.79 | 63,800 |
| 2024-02-16 | $0.80 | $0.80 | 65,100 |
| 2024-02-15 | $0.80 | $0.80 | 68,600 |
| 2024-02-14 | $0.77 | $0.77 | 41,600 |
| 2024-02-13 | $0.75 | $0.75 | 13,700 |
| 2024-02-12 | $0.79 | $0.79 | 5,800 |
| 2024-02-09 | $0.79 | $0.79 | 4,300 |
| 2024-02-08 | $0.79 | $0.79 | 15,400 |
| 2024-02-07 | $0.79 | $0.79 | 23,300 |
| 2024-02-06 | $0.77 | $0.77 | 17,600 |
| 2024-02-05 | $0.76 | $0.76 | 18,900 |
| 2024-02-02 | $0.77 | $0.77 | 4,900 |
| 2024-02-01 | $0.75 | $0.75 | 900 |
| 2024-01-31 | $0.78 | $0.78 | 17,700 |
| 2024-01-30 | $0.77 | $0.77 | 25,100 |
| 2024-01-29 | $0.77 | $0.77 | 23,600 |
| 2024-01-26 | $0.77 | $0.77 | 14,000 |
| 2024-01-25 | $0.78 | $0.78 | 24,600 |
| 2024-01-24 | $0.77 | $0.77 | 22,100 |
| 2024-01-23 | $0.80 | $0.80 | 6,800 |
| 2024-01-22 | $0.77 | $0.77 | 28,800 |
| 2024-01-19 | $0.75 | $0.75 | 49,000 |
| 2024-01-18 | $0.81 | $0.81 | 200 |
| 2024-01-17 | $0.80 | $0.80 | 19,600 |
| 2024-01-16 | $0.80 | $0.80 | 27,800 |
| 2024-01-12 | $0.81 | $0.81 | 49,400 |
| 2024-01-11 | $0.80 | $0.80 | 15,100 |
| 2024-01-10 | $0.82 | $0.82 | 77,500 |
| 2024-01-09 | $0.79 | $0.79 | 21,600 |
| 2024-01-08 | $0.73 | $0.73 | 31,700 |
| 2024-01-05 | $0.75 | $0.75 | 7,400 |
| 2024-01-04 | $0.72 | $0.72 | 8,800 |
| 2024-01-03 | $0.75 | $0.75 | 35,600 |
| 2024-01-02 | $0.74 | $0.74 | 4,700 |