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
- 1988-12-02 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 | $3.27 | $4.78 | 10,782,300 |
| 2024-12-30 | $3.32 | $4.85 | 9,554,200 |
| 2024-12-27 | $2.48 | $3.63 | 1,953,600 |
| 2024-12-26 | $2.56 | $3.74 | 1,166,500 |
| 2024-12-24 | $2.62 | $3.83 | 3,314,800 |
| 2024-12-23 | $2.61 | $3.82 | 2,003,500 |
| 2024-12-20 | $2.66 | $3.89 | 3,392,500 |
| 2024-12-19 | $2.62 | $3.83 | 3,817,900 |
| 2024-12-18 | $2.63 | $3.85 | 4,517,700 |
| 2024-12-17 | $2.66 | $3.89 | 3,559,600 |
| 2024-12-16 | $2.51 | $3.67 | 3,055,300 |
| 2024-12-13 | $2.53 | $3.70 | 2,582,500 |
| 2024-12-12 | $2.61 | $3.82 | 7,674,800 |
| 2024-12-11 | $2.63 | $3.85 | 4,809,200 |
| 2024-12-10 | $2.82 | $4.12 | 3,220,800 |
| 2024-12-09 | $2.79 | $4.08 | 5,639,200 |
| 2024-12-06 | $2.70 | $3.95 | 4,454,600 |
| 2024-12-05 | $2.46 | $3.60 | 7,681,500 |
| 2024-12-04 | $2.30 | $3.36 | 15,060,500 |
| 2024-12-03 | $2.65 | $3.87 | 4,981,900 |
| 2024-12-02 | $2.52 | $3.68 | 11,152,200 |
| 2024-11-29 | $3.10 | $4.53 | 1,965,200 |
| 2024-11-27 | $3.13 | $4.58 | 5,638,600 |
| 2024-11-26 | $3.28 | $4.80 | 9,569,100 |
| 2024-11-25 | $3.55 | $5.19 | 12,140,300 |
| 2024-11-22 | $3.10 | $4.53 | 7,630,300 |
| 2024-11-21 | $3.10 | $4.53 | 9,194,800 |
| 2024-11-20 | $2.92 | $4.27 | 13,867,600 |
| 2024-11-19 | $3.22 | $4.71 | 6,365,500 |
| 2024-11-18 | $3.29 | $4.81 | 9,145,000 |
| 2024-11-15 | $3.00 | $4.39 | 11,366,100 |
| 2024-11-14 | $2.89 | $4.23 | 20,508,700 |
| 2024-11-13 | $2.92 | $4.27 | 26,046,900 |
| 2024-11-12 | $2.81 | $4.11 | 31,667,800 |
| 2024-11-11 | $2.21 | $3.23 | 21,962,000 |
| 2024-11-08 | $1.91 | $2.79 | 9,131,000 |
| 2024-11-07 | $1.84 | $2.69 | 16,892,800 |
| 2024-11-06 | $1.67 | $2.44 | 20,426,700 |
| 2024-11-05 | $1.20 | $1.75 | 7,178,800 |
| 2024-11-04 | $1.18 | $1.73 | 4,415,100 |
| 2024-11-01 | $1.22 | $1.78 | 3,531,600 |
| 2024-10-31 | $1.29 | $1.89 | 3,319,800 |
| 2024-10-30 | $1.30 | $1.90 | 1,737,300 |
| 2024-10-29 | $1.32 | $1.93 | 2,822,300 |
| 2024-10-28 | $1.37 | $2.00 | 3,743,000 |
| 2024-10-25 | $1.43 | $2.09 | 2,004,000 |
| 2024-10-24 | $1.36 | $1.99 | 2,618,800 |
| 2024-10-23 | $1.44 | $2.11 | 3,689,100 |
| 2024-10-22 | $1.44 | $2.11 | 5,186,100 |
| 2024-10-21 | $1.38 | $2.02 | 3,654,600 |
| 2024-10-18 | $1.29 | $1.89 | 1,304,700 |
| 2024-10-17 | $1.30 | $1.90 | 1,901,400 |
| 2024-10-16 | $1.26 | $1.84 | 1,199,900 |
| 2024-10-15 | $1.24 | $1.81 | 1,633,600 |
| 2024-10-14 | $1.27 | $1.86 | 5,042,400 |
| 2024-10-11 | $1.16 | $1.70 | 819,800 |
| 2024-10-10 | $1.13 | $1.65 | 1,174,500 |
| 2024-10-09 | $1.10 | $1.61 | 840,400 |
| 2024-10-08 | $1.10 | $1.61 | 759,900 |
| 2024-10-07 | $1.11 | $1.62 | 1,259,900 |
| 2024-10-04 | $1.12 | $1.64 | 1,459,800 |
| 2024-10-03 | $1.13 | $1.65 | 388,500 |
| 2024-10-02 | $1.13 | $1.65 | 781,000 |
| 2024-10-01 | $1.14 | $1.67 | 1,057,300 |
| 2024-09-30 | $1.15 | $1.68 | 1,362,700 |
| 2024-09-27 | $1.17 | $1.71 | 1,240,700 |
| 2024-09-26 | $1.20 | $1.75 | 1,502,800 |
| 2024-09-25 | $1.19 | $1.74 | 600,100 |
| 2024-09-24 | $1.20 | $1.75 | 418,400 |
| 2024-09-23 | $1.21 | $1.77 | 957,900 |
| 2024-09-20 | $1.21 | $1.77 | 502,200 |
| 2024-09-19 | $1.20 | $1.75 | 1,148,500 |
| 2024-09-18 | $1.24 | $1.81 | 1,307,200 |
| 2024-09-17 | $1.21 | $1.77 | 2,958,600 |
| 2024-09-16 | $1.18 | $1.73 | 1,385,200 |
| 2024-09-13 | $1.13 | $1.65 | 2,390,200 |
| 2024-09-12 | $1.07 | $1.56 | 1,832,700 |
| 2024-09-11 | $1.09 | $1.59 | 2,753,900 |
| 2024-09-10 | $1.19 | $1.74 | 525,100 |
| 2024-09-09 | $1.20 | $1.75 | 1,158,600 |
| 2024-09-06 | $1.14 | $1.67 | 1,050,600 |
| 2024-09-05 | $1.11 | $1.62 | 372,700 |
| 2024-09-04 | $1.08 | $1.58 | 502,900 |
| 2024-09-03 | $1.09 | $1.59 | 667,500 |
| 2024-08-30 | $1.13 | $1.65 | 448,100 |
| 2024-08-29 | $1.14 | $1.67 | 1,026,500 |
| 2024-08-28 | $1.12 | $1.64 | 1,066,200 |
| 2024-08-27 | $1.17 | $1.71 | 517,300 |
| 2024-08-26 | $1.16 | $1.70 | 740,700 |
| 2024-08-23 | $1.21 | $1.77 | 519,400 |
| 2024-08-22 | $1.18 | $1.73 | 740,900 |
| 2024-08-21 | $1.22 | $1.78 | 1,048,200 |
| 2024-08-20 | $1.18 | $1.73 | 1,078,200 |
| 2024-08-19 | $1.19 | $1.74 | 656,800 |
| 2024-08-16 | $1.15 | $1.68 | 981,000 |
| 2024-08-15 | $1.14 | $1.67 | 1,112,500 |
| 2024-08-14 | $1.06 | $1.55 | 929,600 |
| 2024-08-13 | $1.05 | $1.54 | 759,900 |
| 2024-08-12 | $1.07 | $1.56 | 617,800 |
| 2024-08-09 | $1.09 | $1.59 | 773,700 |
| 2024-08-08 | $1.07 | $1.56 | 1,287,300 |
| 2024-08-07 | $1.08 | $1.58 | 1,459,200 |
| 2024-08-06 | $1.12 | $1.64 | 2,342,200 |
| 2024-08-05 | $1.00 | $1.46 | 3,235,100 |
| 2024-08-02 | $1.08 | $1.58 | 3,892,200 |
| 2024-08-01 | $1.16 | $1.70 | 1,394,300 |
| 2024-07-31 | $1.19 | $1.74 | 3,008,500 |
| 2024-07-30 | $1.23 | $1.80 | 1,143,500 |
| 2024-07-29 | $1.25 | $1.83 | 1,767,100 |
| 2024-07-26 | $1.31 | $1.92 | 2,213,100 |
| 2024-07-25 | $1.27 | $1.86 | 1,670,300 |
| 2024-07-24 | $1.31 | $1.92 | 703,900 |
| 2024-07-23 | $1.30 | $1.90 | 635,600 |
| 2024-07-22 | $1.28 | $1.87 | 1,923,300 |
| 2024-07-19 | $1.31 | $1.92 | 1,118,000 |
| 2024-07-18 | $1.39 | $2.03 | 1,456,300 |
| 2024-07-17 | $1.37 | $2.00 | 1,531,900 |
| 2024-07-16 | $1.42 | $2.08 | 2,121,900 |
| 2024-07-15 | $1.40 | $2.05 | 3,476,200 |
| 2024-07-12 | $1.27 | $1.86 | 1,402,000 |
| 2024-07-11 | $1.27 | $1.86 | 1,638,300 |
| 2024-07-10 | $1.26 | $1.84 | 737,400 |
| 2024-07-09 | $1.30 | $1.90 | 2,123,600 |
| 2024-07-08 | $1.31 | $1.92 | 838,000 |
| 2024-07-05 | $1.35 | $1.97 | 803,700 |
| 2024-07-03 | $1.36 | $1.99 | 980,200 |
| 2024-07-02 | $1.31 | $1.92 | 1,323,200 |
| 2024-07-01 | $1.36 | $1.99 | 2,708,100 |
| 2024-06-28 | $1.35 | $1.97 | 3,077,800 |
| 2024-06-27 | $1.25 | $1.83 | 1,463,900 |
| 2024-06-26 | $1.25 | $1.83 | 632,500 |
| 2024-06-25 | $1.17 | $1.71 | 1,589,600 |
| 2024-06-24 | $1.20 | $1.75 | 1,989,700 |
| 2024-06-21 | $1.08 | $1.58 | 6,784,000 |
| 2024-06-20 | $1.23 | $1.80 | 1,868,400 |
| 2024-06-18 | $1.24 | $1.81 | 2,698,200 |
| 2024-06-17 | $1.30 | $1.90 | 1,600,100 |
| 2024-06-14 | $1.35 | $1.97 | 2,110,300 |
| 2024-06-13 | $1.33 | $1.94 | 4,410,100 |
| 2024-06-12 | $1.40 | $2.05 | 3,914,600 |
| 2024-06-11 | $1.45 | $2.12 | 1,661,700 |
| 2024-06-10 | $1.55 | $2.27 | 1,247,000 |
| 2024-06-07 | $1.54 | $2.25 | 2,839,600 |
| 2024-06-06 | $1.52 | $2.22 | 2,574,300 |
| 2024-06-05 | $1.47 | $2.15 | 3,124,900 |
| 2024-06-04 | $1.43 | $2.09 | 1,630,400 |
| 2024-06-03 | $1.45 | $2.12 | 2,576,400 |
| 2024-05-31 | $1.45 | $2.12 | 3,700,800 |
| 2024-05-30 | $1.47 | $2.15 | 1,623,500 |
| 2024-05-29 | $1.36 | $1.99 | 1,148,700 |
| 2024-05-28 | $1.37 | $2.00 | 1,732,300 |
| 2024-05-24 | $1.42 | $2.08 | 651,400 |
| 2024-05-23 | $1.42 | $2.08 | 1,287,900 |
| 2024-05-22 | $1.48 | $2.16 | 694,800 |
| 2024-05-21 | $1.48 | $2.16 | 1,724,000 |
| 2024-05-20 | $1.56 | $2.28 | 1,838,600 |
| 2024-05-17 | $1.48 | $2.16 | 1,038,600 |
| 2024-05-16 | $1.46 | $2.13 | 2,225,200 |
| 2024-05-15 | $1.42 | $2.08 | 686,400 |
| 2024-05-14 | $1.44 | $2.11 | 3,105,800 |
| 2024-05-13 | $1.40 | $2.05 | 1,053,300 |
| 2024-05-10 | $1.38 | $2.02 | 799,100 |
| 2024-05-09 | $1.31 | $1.92 | 991,500 |
| 2024-05-08 | $1.35 | $1.97 | 1,062,800 |
| 2024-05-07 | $1.37 | $2.00 | 957,200 |
| 2024-05-06 | $1.38 | $2.02 | 1,532,100 |
| 2024-05-03 | $1.38 | $2.02 | 405,800 |
| 2024-05-02 | $1.38 | $2.02 | 709,800 |
| 2024-05-01 | $1.40 | $2.05 | 1,199,200 |
| 2024-04-30 | $1.36 | $1.99 | 582,400 |
| 2024-04-29 | $1.43 | $2.09 | 1,879,800 |
| 2024-04-26 | $1.38 | $2.02 | 1,378,600 |
| 2024-04-25 | $1.36 | $1.99 | 475,000 |
| 2024-04-24 | $1.38 | $2.02 | 910,800 |
| 2024-04-23 | $1.37 | $2.00 | 1,519,400 |
| 2024-04-22 | $1.32 | $1.93 | 1,617,300 |
| 2024-04-19 | $1.25 | $1.83 | 1,268,400 |
| 2024-04-18 | $1.23 | $1.80 | 1,442,300 |
| 2024-04-17 | $1.30 | $1.90 | 1,491,600 |
| 2024-04-16 | $1.33 | $1.94 | 3,436,900 |
| 2024-04-15 | $1.36 | $1.99 | 1,813,500 |
| 2024-04-12 | $1.46 | $2.13 | 2,036,900 |
| 2024-04-11 | $1.49 | $2.18 | 1,863,100 |
| 2024-04-10 | $1.43 | $2.09 | 1,496,200 |
| 2024-04-09 | $1.47 | $2.15 | 3,440,900 |
| 2024-04-08 | $1.35 | $1.97 | 3,160,300 |
| 2024-04-05 | $1.22 | $1.78 | 4,774,700 |
| 2024-04-04 | $1.38 | $2.02 | 3,175,100 |
| 2024-04-03 | $1.41 | $2.06 | 2,584,600 |
| 2024-04-02 | $1.50 | $2.19 | 2,709,700 |
| 2024-04-01 | $1.51 | $2.21 | 3,709,200 |
| 2024-03-28 | $1.35 | $1.97 | 6,168,600 |
| 2024-03-27 | $1.62 | $2.37 | 3,185,000 |
| 2024-03-26 | $1.68 | $2.46 | 3,347,500 |
| 2024-03-25 | $1.62 | $2.37 | 2,300,500 |
| 2024-03-22 | $1.56 | $2.28 | 5,802,900 |
| 2024-03-21 | $1.67 | $2.44 | 7,278,000 |
| 2024-03-20 | $1.47 | $2.15 | 3,978,000 |
| 2024-03-19 | $1.36 | $1.99 | 2,461,300 |
| 2024-03-18 | $1.31 | $1.92 | 2,853,500 |
| 2024-03-15 | $1.23 | $1.80 | 1,008,300 |
| 2024-03-14 | $1.23 | $1.80 | 1,401,500 |
| 2024-03-13 | $1.21 | $1.77 | 514,200 |
| 2024-03-12 | $1.17 | $1.71 | 2,612,700 |
| 2024-03-11 | $1.25 | $1.83 | 3,665,700 |
| 2024-03-08 | $1.17 | $1.71 | 3,725,300 |
| 2024-03-07 | $1.12 | $1.64 | 1,345,800 |
| 2024-03-06 | $1.10 | $1.61 | 895,400 |
| 2024-03-05 | $1.09 | $1.59 | 954,100 |
| 2024-03-04 | $1.07 | $1.56 | 1,087,600 |
| 2024-03-01 | $1.08 | $1.58 | 788,600 |
| 2024-02-29 | $1.09 | $1.59 | 587,400 |
| 2024-02-28 | $1.09 | $1.59 | 584,000 |
| 2024-02-27 | $1.10 | $1.61 | 1,477,300 |
| 2024-02-26 | $1.07 | $1.56 | 2,619,900 |
| 2024-02-23 | $1.07 | $1.56 | 1,083,000 |
| 2024-02-22 | $1.08 | $1.58 | 1,097,100 |
| 2024-02-21 | $1.08 | $1.58 | 658,100 |
| 2024-02-20 | $1.09 | $1.59 | 1,782,000 |
| 2024-02-16 | $1.06 | $1.55 | 733,800 |
| 2024-02-15 | $1.06 | $1.55 | 1,116,600 |
| 2024-02-14 | $1.08 | $1.58 | 1,145,100 |
| 2024-02-13 | $1.08 | $1.58 | 1,485,100 |
| 2024-02-12 | $1.10 | $1.61 | 932,500 |
| 2024-02-09 | $1.11 | $1.62 | 1,421,100 |
| 2024-02-08 | $1.07 | $1.56 | 1,625,500 |
| 2024-02-07 | $1.02 | $1.49 | 1,769,800 |
| 2024-02-06 | $1.02 | $1.49 | 1,593,100 |
| 2024-02-05 | $1.08 | $1.58 | 693,700 |
| 2024-02-02 | $1.09 | $1.59 | 2,389,100 |
| 2024-02-01 | $1.05 | $1.54 | 2,019,600 |
| 2024-01-31 | $1.03 | $1.51 | 1,021,800 |
| 2024-01-30 | $1.07 | $1.56 | 1,512,100 |
| 2024-01-29 | $1.10 | $1.61 | 3,645,200 |
| 2024-01-26 | $1.09 | $1.59 | 2,040,400 |
| 2024-01-25 | $1.05 | $1.54 | 5,876,100 |
| 2024-01-24 | $1.19 | $1.74 | 3,864,100 |
| 2024-01-23 | $1.14 | $1.67 | 3,918,400 |
| 2024-01-22 | $1.13 | $1.65 | 8,072,600 |
| 2024-01-19 | $0.95 | $1.39 | 1,832,600 |
| 2024-01-18 | $0.90 | $1.32 | 2,109,500 |
| 2024-01-17 | $0.88 | $1.29 | 1,587,700 |
| 2024-01-16 | $0.83 | $1.21 | 1,715,900 |
| 2024-01-12 | $0.80 | $1.17 | 566,600 |
| 2024-01-11 | $0.79 | $1.16 | 965,300 |
| 2024-01-10 | $0.82 | $1.20 | 441,200 |
| 2024-01-09 | $0.83 | $1.21 | 396,600 |
| 2024-01-08 | $0.83 | $1.21 | 605,900 |
| 2024-01-05 | $0.81 | $1.18 | 655,900 |
| 2024-01-04 | $0.80 | $1.17 | 996,800 |
| 2024-01-03 | $0.79 | $1.16 | 916,300 |
| 2024-01-02 | $0.81 | $1.18 | 1,750,000 |