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
- 1994-10-25 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 | $1.84 | $2.37 | 8,900 |
| 2024-12-30 | $1.85 | $2.38 | 14,100 |
| 2024-12-27 | $1.87 | $2.40 | 24,700 |
| 2024-12-26 | $1.90 | $2.44 | 12,200 |
| 2024-12-24 | $1.82 | $2.34 | 41,300 |
| 2024-12-23 | $1.83 | $2.35 | 6,800 |
| 2024-12-20 | $1.86 | $2.39 | 6,000 |
| 2024-12-19 | $1.84 | $2.37 | 9,300 |
| 2024-12-18 | $1.80 | $2.31 | 9,500 |
| 2024-12-17 | $1.82 | $2.34 | 17,500 |
| 2024-12-16 | $1.84 | $2.37 | 23,500 |
| 2024-12-13 | $1.84 | $2.37 | 9,600 |
| 2024-12-12 | $1.82 | $2.34 | 5,800 |
| 2024-12-11 | $1.76 | $2.26 | 15,600 |
| 2024-12-10 | $1.78 | $2.29 | 18,800 |
| 2024-12-09 | $1.82 | $2.34 | 25,600 |
| 2024-12-06 | $1.83 | $2.35 | 50,100 |
| 2024-12-05 | $1.76 | $2.26 | 7,200 |
| 2024-12-04 | $1.82 | $2.34 | 19,500 |
| 2024-12-03 | $1.83 | $2.35 | 19,100 |
| 2024-12-02 | $1.83 | $2.35 | 19,200 |
| 2024-11-29 | $1.84 | $2.37 | 25,700 |
| 2024-11-27 | $1.83 | $2.35 | 134,700 |
| 2024-11-26 | $1.67 | $2.15 | 6,600 |
| 2024-11-25 | $1.67 | $2.15 | 5,900 |
| 2024-11-22 | $1.67 | $2.15 | 4,000 |
| 2024-11-21 | $1.63 | $2.10 | 10,100 |
| 2024-11-20 | $1.63 | $2.10 | 14,000 |
| 2024-11-19 | $1.66 | $2.13 | 7,900 |
| 2024-11-18 | $1.71 | $2.20 | 10,600 |
| 2024-11-15 | $1.71 | $2.20 | 10,800 |
| 2024-11-14 | $1.69 | $2.17 | 3,200 |
| 2024-11-13 | $1.71 | $2.20 | 6,700 |
| 2024-11-12 | $1.70 | $2.19 | 21,000 |
| 2024-11-11 | $1.63 | $2.10 | 11,600 |
| 2024-11-08 | $1.66 | $2.13 | 17,200 |
| 2024-11-07 | $1.65 | $2.12 | 13,800 |
| 2024-11-06 | $1.68 | $2.16 | 108,900 |
| 2024-11-05 | $1.87 | $2.40 | 34,700 |
| 2024-11-04 | $1.88 | $2.42 | 139,500 |
| 2024-11-01 | $1.69 | $2.17 | 4,800 |
| 2024-10-31 | $1.75 | $2.25 | 4,600 |
| 2024-10-30 | $1.73 | $2.22 | 7,100 |
| 2024-10-29 | $1.77 | $2.28 | 5,800 |
| 2024-10-28 | $1.80 | $2.31 | 13,400 |
| 2024-10-25 | $1.75 | $2.25 | 77,300 |
| 2024-10-24 | $1.75 | $2.25 | 29,900 |
| 2024-10-23 | $1.68 | $2.16 | 5,100 |
| 2024-10-22 | $1.69 | $2.17 | 11,700 |
| 2024-10-21 | $1.67 | $2.15 | 28,400 |
| 2024-10-18 | $1.65 | $2.12 | 26,700 |
| 2024-10-17 | $1.63 | $2.10 | 2,700 |
| 2024-10-16 | $1.67 | $2.15 | 35,000 |
| 2024-10-15 | $1.62 | $2.08 | 6,600 |
| 2024-10-14 | $1.63 | $2.10 | 11,100 |
| 2024-10-11 | $1.61 | $2.07 | 202,100 |
| 2024-10-10 | $1.45 | $1.86 | 117,100 |
| 2024-10-09 | $1.82 | $2.34 | 7,400 |
| 2024-10-08 | $1.86 | $2.39 | 2,400 |
| 2024-10-07 | $1.85 | $2.38 | 16,000 |
| 2024-10-04 | $1.89 | $2.43 | 4,300 |
| 2024-10-03 | $1.92 | $2.47 | 9,100 |
| 2024-10-02 | $1.90 | $2.44 | 3,800 |
| 2024-10-01 | $1.88 | $2.42 | 4,400 |
| 2024-09-30 | $1.92 | $2.47 | 9,200 |
| 2024-09-27 | $1.95 | $2.51 | 2,000 |
| 2024-09-26 | $1.91 | $2.46 | 21,100 |
| 2024-09-25 | $1.95 | $2.51 | 5,100 |
| 2024-09-24 | $1.93 | $2.48 | 23,500 |
| 2024-09-23 | $1.95 | $2.51 | 22,700 |
| 2024-09-20 | $2.05 | $2.64 | 19,300 |
| 2024-09-19 | $2.05 | $2.64 | 74,200 |
| 2024-09-18 | $1.85 | $2.38 | 14,100 |
| 2024-09-17 | $1.83 | $2.35 | 34,500 |
| 2024-09-16 | $1.84 | $2.37 | 12,600 |
| 2024-09-13 | $1.82 | $2.34 | 8,500 |
| 2024-09-12 | $1.82 | $2.34 | 12,500 |
| 2024-09-11 | $1.84 | $2.37 | 28,000 |
| 2024-09-10 | $1.81 | $2.33 | 19,900 |
| 2024-09-09 | $1.90 | $2.44 | 19,500 |
| 2024-09-06 | $1.91 | $2.46 | 31,000 |
| 2024-09-05 | $1.98 | $2.55 | 9,500 |
| 2024-09-04 | $1.95 | $2.51 | 2,700 |
| 2024-09-03 | $2.00 | $2.57 | 7,500 |
| 2024-08-30 | $1.95 | $2.51 | 5,400 |
| 2024-08-29 | $1.97 | $2.53 | 4,700 |
| 2024-08-28 | $1.96 | $2.52 | 6,300 |
| 2024-08-27 | $2.00 | $2.57 | 1,600 |
| 2024-08-26 | $2.02 | $2.60 | 11,600 |
| 2024-08-23 | $2.00 | $2.57 | 8,400 |
| 2024-08-22 | $2.01 | $2.58 | 3,700 |
| 2024-08-21 | $2.01 | $2.58 | 6,300 |
| 2024-08-20 | $2.00 | $2.57 | 4,200 |
| 2024-08-19 | $2.01 | $2.58 | 6,200 |
| 2024-08-16 | $2.00 | $2.57 | 11,600 |
| 2024-08-15 | $2.05 | $2.64 | 38,300 |
| 2024-08-14 | $1.97 | $2.53 | 10,800 |
| 2024-08-13 | $1.92 | $2.47 | 8,000 |
| 2024-08-12 | $1.93 | $2.48 | 9,200 |
| 2024-08-09 | $1.94 | $2.49 | 15,600 |
| 2024-08-08 | $1.95 | $2.51 | 50,700 |
| 2024-08-07 | $1.89 | $2.43 | 21,300 |
| 2024-08-06 | $1.84 | $2.37 | 23,300 |
| 2024-08-05 | $1.79 | $2.30 | 16,900 |
| 2024-08-02 | $1.77 | $2.28 | 81,600 |
| 2024-08-01 | $1.92 | $2.47 | 6,300 |
| 2024-07-31 | $1.97 | $2.53 | 14,000 |
| 2024-07-30 | $1.93 | $2.48 | 16,200 |
| 2024-07-29 | $1.94 | $2.49 | 15,600 |
| 2024-07-26 | $2.01 | $2.58 | 21,100 |
| 2024-07-25 | $2.00 | $2.57 | 43,700 |
| 2024-07-24 | $1.91 | $2.46 | 34,700 |
| 2024-07-23 | $1.97 | $2.53 | 113,200 |
| 2024-07-22 | $2.07 | $2.66 | 678,400 |
| 2024-07-19 | $1.84 | $2.37 | 226,600 |
| 2024-07-18 | $1.54 | $1.98 | 46,200 |
| 2024-07-17 | $1.54 | $1.98 | 17,300 |
| 2024-07-16 | $1.50 | $1.93 | 11,500 |
| 2024-07-15 | $1.52 | $1.95 | 10,600 |
| 2024-07-12 | $1.56 | $2.01 | 19,700 |
| 2024-07-11 | $1.48 | $1.90 | 27,000 |
| 2024-07-10 | $1.42 | $1.83 | 44,200 |
| 2024-07-09 | $1.49 | $1.92 | 67,200 |
| 2024-07-08 | $1.45 | $1.86 | 10,000 |
| 2024-07-05 | $1.39 | $1.79 | 11,100 |
| 2024-07-03 | $1.39 | $1.79 | 3,900 |
| 2024-07-02 | $1.37 | $1.76 | 12,100 |
| 2024-07-01 | $1.49 | $1.92 | 3,900 |
| 2024-06-28 | $1.41 | $1.81 | 7,300 |
| 2024-06-27 | $1.36 | $1.75 | 16,200 |
| 2024-06-26 | $1.42 | $1.83 | 12,500 |
| 2024-06-25 | $1.38 | $1.77 | 14,600 |
| 2024-06-24 | $1.39 | $1.79 | 43,300 |
| 2024-06-21 | $1.35 | $1.74 | 60,300 |
| 2024-06-20 | $1.34 | $1.72 | 139,600 |
| 2024-06-18 | $1.62 | $2.08 | 143,500 |
| 2024-06-17 | $1.86 | $2.39 | 102,100 |
| 2024-06-14 | $1.74 | $2.24 | 20,700 |
| 2024-06-13 | $1.74 | $2.24 | 45,700 |
| 2024-06-12 | $1.85 | $2.38 | 73,900 |
| 2024-06-11 | $1.95 | $2.51 | 127,200 |
| 2024-06-10 | $2.08 | $2.67 | 273,900 |
| 2024-06-07 | $1.85 | $2.38 | 15,500 |
| 2024-06-06 | $1.79 | $2.30 | 24,400 |
| 2024-06-05 | $1.90 | $2.44 | 6,500 |
| 2024-06-04 | $1.88 | $2.42 | 15,500 |
| 2024-06-03 | $1.98 | $2.55 | 11,500 |
| 2024-05-31 | $1.93 | $2.48 | 23,300 |
| 2024-05-30 | $1.79 | $2.30 | 14,900 |
| 2024-05-29 | $1.85 | $2.38 | 5,300 |
| 2024-05-28 | $1.90 | $2.44 | 5,000 |
| 2024-05-24 | $1.83 | $2.35 | 10,100 |
| 2024-05-23 | $1.77 | $2.28 | 23,900 |
| 2024-05-22 | $1.93 | $2.48 | 10,400 |
| 2024-05-21 | $1.97 | $2.53 | 9,100 |
| 2024-05-20 | $1.92 | $2.47 | 46,300 |
| 2024-05-17 | $1.89 | $2.43 | 4,100 |
| 2024-05-16 | $1.88 | $2.42 | 18,500 |
| 2024-05-15 | $1.90 | $2.44 | 32,300 |
| 2024-05-14 | $1.91 | $2.46 | 158,400 |
| 2024-05-13 | $1.72 | $2.21 | 23,700 |
| 2024-05-10 | $1.67 | $2.15 | 4,800 |
| 2024-05-09 | $1.66 | $2.13 | 4,500 |
| 2024-05-08 | $1.65 | $2.12 | 20,200 |
| 2024-05-07 | $1.62 | $2.08 | 26,600 |
| 2024-05-06 | $1.55 | $1.99 | 13,400 |
| 2024-05-03 | $1.52 | $1.95 | 12,400 |
| 2024-05-02 | $1.56 | $2.01 | 50,900 |
| 2024-05-01 | $1.58 | $2.03 | 14,500 |
| 2024-04-30 | $1.63 | $2.10 | 26,100 |
| 2024-04-29 | $1.60 | $2.06 | 30,600 |
| 2024-04-26 | $1.60 | $2.06 | 86,100 |
| 2024-04-25 | $1.47 | $1.89 | 37,100 |
| 2024-04-24 | $1.56 | $2.01 | 36,300 |
| 2024-04-23 | $1.59 | $2.04 | 121,600 |
| 2024-04-22 | $1.57 | $2.02 | 9,900 |
| 2024-04-19 | $1.66 | $2.13 | 39,100 |
| 2024-04-18 | $1.59 | $2.04 | 74,800 |
| 2024-04-17 | $1.57 | $2.02 | 15,400 |
| 2024-04-16 | $1.44 | $1.85 | 63,800 |
| 2024-04-15 | $1.29 | $1.66 | 13,600 |
| 2024-04-12 | $1.33 | $1.71 | 32,300 |
| 2024-04-11 | $1.35 | $1.74 | 37,700 |
| 2024-04-10 | $1.40 | $1.80 | 25,500 |
| 2024-04-09 | $1.47 | $1.89 | 13,200 |
| 2024-04-08 | $1.44 | $1.85 | 49,900 |
| 2024-04-05 | $1.59 | $2.04 | 5,800 |
| 2024-04-04 | $1.58 | $2.03 | 3,900 |
| 2024-04-03 | $1.57 | $2.02 | 4,800 |
| 2024-04-02 | $1.58 | $2.03 | 32,400 |
| 2024-04-01 | $1.55 | $1.99 | 3,300 |
| 2024-03-28 | $1.53 | $1.97 | 10,100 |
| 2024-03-27 | $1.59 | $2.04 | 1,000 |
| 2024-03-26 | $1.57 | $2.02 | 6,900 |
| 2024-03-25 | $1.55 | $1.99 | 16,200 |
| 2024-03-22 | $1.69 | $2.17 | 10,500 |
| 2024-03-21 | $1.61 | $2.07 | 21,700 |
| 2024-03-20 | $1.57 | $2.02 | 7,400 |
| 2024-03-19 | $1.56 | $2.01 | 33,500 |
| 2024-03-18 | $1.58 | $2.03 | 38,700 |
| 2024-03-15 | $1.58 | $2.03 | 33,600 |
| 2024-03-14 | $1.63 | $2.10 | 73,700 |
| 2024-03-13 | $1.59 | $2.04 | 32,300 |
| 2024-03-12 | $1.63 | $2.10 | 8,100 |
| 2024-03-11 | $1.69 | $2.17 | 6,100 |
| 2024-03-08 | $1.70 | $2.19 | 34,400 |
| 2024-03-07 | $1.74 | $2.24 | 5,200 |
| 2024-03-06 | $1.73 | $2.22 | 27,500 |
| 2024-03-05 | $1.65 | $2.12 | 8,400 |
| 2024-03-04 | $1.63 | $2.10 | 10,200 |
| 2024-03-01 | $1.68 | $2.16 | 11,800 |
| 2024-02-29 | $1.68 | $2.16 | 10,500 |
| 2024-02-28 | $1.68 | $2.16 | 6,100 |
| 2024-02-27 | $1.65 | $2.12 | 5,600 |
| 2024-02-26 | $1.63 | $2.10 | 11,100 |
| 2024-02-23 | $1.64 | $2.11 | 4,100 |
| 2024-02-22 | $1.65 | $2.12 | 3,000 |
| 2024-02-21 | $1.69 | $2.17 | 4,100 |
| 2024-02-20 | $1.64 | $2.11 | 15,000 |
| 2024-02-16 | $1.68 | $2.16 | 22,000 |
| 2024-02-15 | $1.69 | $2.17 | 32,000 |
| 2024-02-14 | $1.78 | $2.29 | 13,700 |
| 2024-02-13 | $1.76 | $2.26 | 25,000 |
| 2024-02-12 | $1.83 | $2.35 | 28,700 |
| 2024-02-09 | $1.68 | $2.16 | 16,300 |
| 2024-02-08 | $1.59 | $2.04 | 35,000 |
| 2024-02-07 | $1.53 | $1.97 | 34,800 |
| 2024-02-06 | $1.56 | $2.01 | 53,100 |
| 2024-02-05 | $1.72 | $2.21 | 14,400 |
| 2024-02-02 | $1.73 | $2.22 | 31,900 |
| 2024-02-01 | $1.84 | $2.37 | 52,400 |
| 2024-01-31 | $2.10 | $2.70 | 51,400 |
| 2024-01-30 | $2.11 | $2.71 | 4,400 |
| 2024-01-29 | $2.15 | $2.76 | 7,400 |
| 2024-01-26 | $2.21 | $2.84 | 36,600 |
| 2024-01-25 | $2.28 | $2.93 | 105,500 |
| 2024-01-24 | $1.99 | $2.56 | 6,100 |
| 2024-01-23 | $2.01 | $2.58 | 4,900 |
| 2024-01-22 | $1.99 | $2.56 | 6,400 |
| 2024-01-19 | $2.03 | $2.61 | 24,900 |
| 2024-01-18 | $1.94 | $2.49 | 3,500 |
| 2024-01-17 | $1.92 | $2.47 | 29,100 |
| 2024-01-16 | $1.84 | $2.37 | 3,900 |
| 2024-01-12 | $1.83 | $2.35 | 18,800 |
| 2024-01-11 | $1.93 | $2.48 | 21,900 |
| 2024-01-10 | $1.91 | $2.46 | 6,400 |
| 2024-01-09 | $1.94 | $2.49 | 31,700 |
| 2024-01-08 | $1.91 | $2.46 | 93,100 |
| 2024-01-05 | $1.92 | $2.47 | 25,500 |
| 2024-01-04 | $1.89 | $2.43 | 22,600 |
| 2024-01-03 | $1.97 | $2.53 | 4,300 |
| 2024-01-02 | $2.00 | $2.57 | 15,200 |