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
- 1977-01-03 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 | $3.28 | $5.40 | 31,916,900 |
| 2024-12-30 | $3.39 | $5.59 | 29,404,600 |
| 2024-12-27 | $2.49 | $4.10 | 5,089,900 |
| 2024-12-26 | $2.59 | $4.27 | 2,719,600 |
| 2024-12-24 | $2.63 | $4.33 | 7,027,300 |
| 2024-12-23 | $2.62 | $4.32 | 5,450,100 |
| 2024-12-20 | $2.69 | $4.43 | 5,485,400 |
| 2024-12-19 | $2.65 | $4.37 | 5,488,900 |
| 2024-12-18 | $2.67 | $4.40 | 6,140,000 |
| 2024-12-17 | $2.70 | $4.45 | 6,692,700 |
| 2024-12-16 | $2.55 | $4.20 | 5,070,300 |
| 2024-12-13 | $2.56 | $4.22 | 4,689,000 |
| 2024-12-12 | $2.69 | $4.43 | 8,962,000 |
| 2024-12-11 | $2.71 | $4.47 | 8,494,400 |
| 2024-12-10 | $2.81 | $4.63 | 8,160,800 |
| 2024-12-09 | $2.82 | $4.65 | 14,528,600 |
| 2024-12-06 | $2.73 | $4.50 | 12,989,200 |
| 2024-12-05 | $2.49 | $4.10 | 15,619,300 |
| 2024-12-04 | $2.33 | $3.84 | 36,665,700 |
| 2024-12-03 | $2.70 | $4.45 | 11,143,600 |
| 2024-12-02 | $2.57 | $4.23 | 29,180,900 |
| 2024-11-29 | $3.13 | $5.16 | 3,761,100 |
| 2024-11-27 | $3.16 | $5.21 | 9,671,000 |
| 2024-11-26 | $3.31 | $5.45 | 16,484,600 |
| 2024-11-25 | $3.56 | $5.87 | 21,755,800 |
| 2024-11-22 | $3.21 | $5.29 | 14,557,300 |
| 2024-11-21 | $3.16 | $5.21 | 17,593,100 |
| 2024-11-20 | $3.01 | $4.96 | 29,115,200 |
| 2024-11-19 | $3.39 | $5.59 | 14,938,400 |
| 2024-11-18 | $3.43 | $5.65 | 23,284,400 |
| 2024-11-15 | $3.19 | $5.26 | 22,619,900 |
| 2024-11-14 | $3.06 | $5.04 | 31,380,800 |
| 2024-11-13 | $3.14 | $5.17 | 54,521,400 |
| 2024-11-12 | $2.81 | $4.63 | 50,999,100 |
| 2024-11-11 | $2.36 | $3.89 | 31,622,600 |
| 2024-11-08 | $2.16 | $3.56 | 31,924,700 |
| 2024-11-07 | $2.07 | $3.41 | 54,605,700 |
| 2024-11-06 | $1.94 | $3.20 | 53,228,800 |
| 2024-11-05 | $1.39 | $2.29 | 11,883,900 |
| 2024-11-04 | $1.33 | $2.19 | 7,285,400 |
| 2024-11-01 | $1.30 | $2.14 | 7,793,700 |
| 2024-10-31 | $1.39 | $2.29 | 4,891,700 |
| 2024-10-30 | $1.43 | $2.36 | 3,857,500 |
| 2024-10-29 | $1.44 | $2.37 | 6,423,500 |
| 2024-10-28 | $1.47 | $2.42 | 10,244,700 |
| 2024-10-25 | $1.54 | $2.54 | 7,893,800 |
| 2024-10-24 | $1.52 | $2.50 | 7,627,300 |
| 2024-10-23 | $1.66 | $2.74 | 7,734,300 |
| 2024-10-22 | $1.58 | $2.60 | 9,156,800 |
| 2024-10-21 | $1.47 | $2.42 | 7,848,800 |
| 2024-10-18 | $1.39 | $2.29 | 2,093,000 |
| 2024-10-17 | $1.37 | $2.26 | 5,424,600 |
| 2024-10-16 | $1.35 | $2.22 | 3,859,800 |
| 2024-10-15 | $1.30 | $2.14 | 4,546,300 |
| 2024-10-14 | $1.36 | $2.24 | 12,695,500 |
| 2024-10-11 | $1.18 | $1.94 | 3,129,600 |
| 2024-10-10 | $1.13 | $1.86 | 3,869,900 |
| 2024-10-09 | $1.13 | $1.86 | 2,295,800 |
| 2024-10-08 | $1.13 | $1.86 | 2,875,600 |
| 2024-10-07 | $1.13 | $1.86 | 5,270,400 |
| 2024-10-04 | $1.17 | $1.93 | 5,082,100 |
| 2024-10-03 | $1.16 | $1.91 | 1,283,900 |
| 2024-10-02 | $1.15 | $1.89 | 2,163,600 |
| 2024-10-01 | $1.17 | $1.93 | 2,805,600 |
| 2024-09-30 | $1.18 | $1.94 | 3,007,600 |
| 2024-09-27 | $1.22 | $2.01 | 1,929,300 |
| 2024-09-26 | $1.23 | $2.03 | 2,015,300 |
| 2024-09-25 | $1.24 | $2.04 | 1,151,600 |
| 2024-09-24 | $1.24 | $2.04 | 1,195,400 |
| 2024-09-23 | $1.24 | $2.04 | 1,288,400 |
| 2024-09-20 | $1.26 | $2.08 | 2,130,100 |
| 2024-09-19 | $1.24 | $2.04 | 1,936,300 |
| 2024-09-18 | $1.28 | $2.11 | 3,950,800 |
| 2024-09-17 | $1.24 | $2.04 | 3,222,900 |
| 2024-09-16 | $1.23 | $2.03 | 2,958,300 |
| 2024-09-13 | $1.17 | $1.93 | 5,063,800 |
| 2024-09-12 | $1.10 | $1.81 | 3,188,500 |
| 2024-09-11 | $1.13 | $1.86 | 7,457,700 |
| 2024-09-10 | $1.27 | $2.09 | 1,518,800 |
| 2024-09-09 | $1.26 | $2.08 | 2,441,100 |
| 2024-09-06 | $1.20 | $1.98 | 1,831,300 |
| 2024-09-05 | $1.19 | $1.96 | 1,666,600 |
| 2024-09-04 | $1.15 | $1.89 | 1,023,300 |
| 2024-09-03 | $1.15 | $1.89 | 1,826,800 |
| 2024-08-30 | $1.20 | $1.98 | 628,000 |
| 2024-08-29 | $1.21 | $1.99 | 1,235,500 |
| 2024-08-28 | $1.20 | $1.98 | 1,686,500 |
| 2024-08-27 | $1.24 | $2.04 | 811,800 |
| 2024-08-26 | $1.25 | $2.06 | 1,070,500 |
| 2024-08-23 | $1.28 | $2.11 | 1,233,800 |
| 2024-08-22 | $1.23 | $2.03 | 1,712,000 |
| 2024-08-21 | $1.30 | $2.14 | 2,558,000 |
| 2024-08-20 | $1.25 | $2.06 | 1,465,600 |
| 2024-08-19 | $1.27 | $2.09 | 2,629,600 |
| 2024-08-16 | $1.23 | $2.03 | 2,040,700 |
| 2024-08-15 | $1.20 | $1.98 | 2,326,900 |
| 2024-08-14 | $1.10 | $1.81 | 1,571,100 |
| 2024-08-13 | $1.10 | $1.81 | 1,534,600 |
| 2024-08-12 | $1.12 | $1.85 | 1,027,800 |
| 2024-08-09 | $1.15 | $1.89 | 1,444,100 |
| 2024-08-08 | $1.11 | $1.83 | 2,994,700 |
| 2024-08-07 | $1.12 | $1.85 | 2,836,900 |
| 2024-08-06 | $1.17 | $1.93 | 5,731,400 |
| 2024-08-05 | $1.04 | $1.71 | 6,708,100 |
| 2024-08-02 | $1.13 | $1.86 | 6,478,700 |
| 2024-08-01 | $1.26 | $2.08 | 3,208,800 |
| 2024-07-31 | $1.28 | $2.11 | 2,520,600 |
| 2024-07-30 | $1.30 | $2.14 | 1,533,700 |
| 2024-07-29 | $1.32 | $2.17 | 2,192,500 |
| 2024-07-26 | $1.38 | $2.27 | 3,141,500 |
| 2024-07-25 | $1.35 | $2.22 | 3,403,500 |
| 2024-07-24 | $1.39 | $2.29 | 1,137,400 |
| 2024-07-23 | $1.40 | $2.31 | 1,826,500 |
| 2024-07-22 | $1.37 | $2.26 | 2,905,200 |
| 2024-07-19 | $1.40 | $2.31 | 1,576,900 |
| 2024-07-18 | $1.46 | $2.41 | 2,315,100 |
| 2024-07-17 | $1.46 | $2.41 | 2,630,000 |
| 2024-07-16 | $1.54 | $2.54 | 4,065,000 |
| 2024-07-15 | $1.49 | $2.46 | 7,879,400 |
| 2024-07-12 | $1.36 | $2.24 | 1,392,100 |
| 2024-07-11 | $1.36 | $2.24 | 1,741,500 |
| 2024-07-10 | $1.35 | $2.22 | 1,979,600 |
| 2024-07-09 | $1.41 | $2.32 | 1,877,900 |
| 2024-07-08 | $1.45 | $2.39 | 1,353,700 |
| 2024-07-05 | $1.46 | $2.41 | 1,605,100 |
| 2024-07-03 | $1.48 | $2.44 | 2,354,700 |
| 2024-07-02 | $1.40 | $2.31 | 2,565,300 |
| 2024-07-01 | $1.46 | $2.41 | 5,511,500 |
| 2024-06-28 | $1.43 | $2.36 | 7,009,900 |
| 2024-06-27 | $1.31 | $2.16 | 2,878,100 |
| 2024-06-26 | $1.31 | $2.16 | 1,658,300 |
| 2024-06-25 | $1.25 | $2.06 | 2,625,600 |
| 2024-06-24 | $1.25 | $2.06 | 5,843,400 |
| 2024-06-21 | $1.13 | $1.86 | 14,750,500 |
| 2024-06-20 | $1.30 | $2.14 | 3,843,400 |
| 2024-06-18 | $1.30 | $2.14 | 7,148,000 |
| 2024-06-17 | $1.39 | $2.29 | 1,940,600 |
| 2024-06-14 | $1.42 | $2.34 | 5,405,700 |
| 2024-06-13 | $1.42 | $2.34 | 3,670,000 |
| 2024-06-12 | $1.50 | $2.47 | 4,370,600 |
| 2024-06-11 | $1.52 | $2.50 | 2,458,500 |
| 2024-06-10 | $1.60 | $2.64 | 2,474,000 |
| 2024-06-07 | $1.60 | $2.64 | 2,869,600 |
| 2024-06-06 | $1.60 | $2.64 | 3,122,500 |
| 2024-06-05 | $1.56 | $2.57 | 2,139,600 |
| 2024-06-04 | $1.53 | $2.52 | 1,727,500 |
| 2024-06-03 | $1.54 | $2.54 | 1,618,600 |
| 2024-05-31 | $1.55 | $2.55 | 3,070,700 |
| 2024-05-30 | $1.57 | $2.59 | 1,612,500 |
| 2024-05-29 | $1.47 | $2.42 | 1,548,600 |
| 2024-05-28 | $1.50 | $2.47 | 2,684,500 |
| 2024-05-24 | $1.52 | $2.50 | 1,053,000 |
| 2024-05-23 | $1.51 | $2.49 | 2,337,600 |
| 2024-05-22 | $1.59 | $2.62 | 2,192,800 |
| 2024-05-21 | $1.60 | $2.64 | 2,812,100 |
| 2024-05-20 | $1.66 | $2.74 | 2,961,000 |
| 2024-05-17 | $1.60 | $2.64 | 3,575,600 |
| 2024-05-16 | $1.57 | $2.59 | 5,416,200 |
| 2024-05-15 | $1.52 | $2.50 | 1,669,000 |
| 2024-05-14 | $1.50 | $2.47 | 3,276,300 |
| 2024-05-13 | $1.47 | $2.42 | 2,108,700 |
| 2024-05-10 | $1.48 | $2.44 | 1,771,500 |
| 2024-05-09 | $1.38 | $2.27 | 2,578,500 |
| 2024-05-08 | $1.44 | $2.37 | 2,083,100 |
| 2024-05-07 | $1.46 | $2.41 | 1,343,500 |
| 2024-05-06 | $1.49 | $2.46 | 1,293,000 |
| 2024-05-03 | $1.49 | $2.46 | 1,949,400 |
| 2024-05-02 | $1.48 | $2.44 | 2,179,100 |
| 2024-05-01 | $1.52 | $2.50 | 2,099,200 |
| 2024-04-30 | $1.47 | $2.42 | 1,255,500 |
| 2024-04-29 | $1.53 | $2.52 | 3,105,500 |
| 2024-04-26 | $1.46 | $2.41 | 1,098,300 |
| 2024-04-25 | $1.46 | $2.41 | 695,300 |
| 2024-04-24 | $1.47 | $2.42 | 1,271,500 |
| 2024-04-23 | $1.45 | $2.39 | 1,781,500 |
| 2024-04-22 | $1.43 | $2.36 | 2,710,700 |
| 2024-04-19 | $1.34 | $2.21 | 2,726,900 |
| 2024-04-18 | $1.32 | $2.17 | 3,034,100 |
| 2024-04-17 | $1.45 | $2.39 | 3,894,100 |
| 2024-04-16 | $1.43 | $2.36 | 3,137,400 |
| 2024-04-15 | $1.47 | $2.42 | 4,154,200 |
| 2024-04-12 | $1.58 | $2.60 | 3,705,700 |
| 2024-04-11 | $1.59 | $2.62 | 2,501,400 |
| 2024-04-10 | $1.54 | $2.54 | 2,106,300 |
| 2024-04-09 | $1.57 | $2.59 | 4,960,900 |
| 2024-04-08 | $1.48 | $2.44 | 6,773,600 |
| 2024-04-05 | $1.29 | $2.13 | 8,326,500 |
| 2024-04-04 | $1.56 | $2.57 | 1,992,500 |
| 2024-04-03 | $1.56 | $2.57 | 3,648,300 |
| 2024-04-02 | $1.62 | $2.67 | 2,994,700 |
| 2024-04-01 | $1.68 | $2.77 | 4,950,400 |
| 2024-03-28 | $1.57 | $2.59 | 15,483,500 |
| 2024-03-27 | $1.87 | $3.08 | 4,398,800 |
| 2024-03-26 | $1.95 | $3.21 | 5,256,800 |
| 2024-03-25 | $1.88 | $3.10 | 3,131,300 |
| 2024-03-22 | $1.89 | $3.11 | 10,227,600 |
| 2024-03-21 | $1.95 | $3.21 | 13,284,300 |
| 2024-03-20 | $1.80 | $2.97 | 10,039,700 |
| 2024-03-19 | $1.67 | $2.75 | 6,608,100 |
| 2024-03-18 | $1.67 | $2.75 | 8,630,000 |
| 2024-03-15 | $1.52 | $2.50 | 2,714,800 |
| 2024-03-14 | $1.54 | $2.54 | 2,859,000 |
| 2024-03-13 | $1.50 | $2.47 | 2,881,200 |
| 2024-03-12 | $1.46 | $2.41 | 8,909,100 |
| 2024-03-11 | $1.54 | $2.54 | 12,023,600 |
| 2024-03-08 | $1.46 | $2.41 | 12,443,800 |
| 2024-03-07 | $1.31 | $2.16 | 4,614,800 |
| 2024-03-06 | $1.28 | $2.11 | 2,018,900 |
| 2024-03-05 | $1.24 | $2.04 | 2,674,400 |
| 2024-03-04 | $1.28 | $2.11 | 1,565,200 |
| 2024-03-01 | $1.27 | $2.09 | 2,061,300 |
| 2024-02-29 | $1.27 | $2.09 | 1,219,000 |
| 2024-02-28 | $1.28 | $2.11 | 1,156,600 |
| 2024-02-27 | $1.29 | $2.13 | 2,822,100 |
| 2024-02-26 | $1.27 | $2.09 | 3,137,100 |
| 2024-02-23 | $1.25 | $2.06 | 1,934,700 |
| 2024-02-22 | $1.26 | $2.08 | 1,263,400 |
| 2024-02-21 | $1.25 | $2.06 | 1,141,800 |
| 2024-02-20 | $1.27 | $2.09 | 3,045,400 |
| 2024-02-16 | $1.27 | $2.09 | 1,667,500 |
| 2024-02-15 | $1.29 | $2.13 | 2,351,000 |
| 2024-02-14 | $1.30 | $2.14 | 2,172,100 |
| 2024-02-13 | $1.24 | $2.04 | 2,981,600 |
| 2024-02-12 | $1.29 | $2.13 | 1,737,000 |
| 2024-02-09 | $1.32 | $2.17 | 3,144,100 |
| 2024-02-08 | $1.30 | $2.14 | 2,783,500 |
| 2024-02-07 | $1.24 | $2.04 | 2,974,300 |
| 2024-02-06 | $1.24 | $2.04 | 3,117,500 |
| 2024-02-05 | $1.31 | $2.16 | 2,035,500 |
| 2024-02-02 | $1.33 | $2.19 | 4,361,900 |
| 2024-02-01 | $1.25 | $2.06 | 2,756,200 |
| 2024-01-31 | $1.26 | $2.08 | 2,489,700 |
| 2024-01-30 | $1.32 | $2.17 | 2,988,400 |
| 2024-01-29 | $1.36 | $2.24 | 6,171,100 |
| 2024-01-26 | $1.34 | $2.21 | 4,863,300 |
| 2024-01-25 | $1.31 | $2.16 | 8,878,400 |
| 2024-01-24 | $1.40 | $2.31 | 9,301,700 |
| 2024-01-23 | $1.35 | $2.22 | 14,111,200 |
| 2024-01-22 | $1.36 | $2.24 | 27,297,300 |
| 2024-01-19 | $1.10 | $1.81 | 4,592,000 |
| 2024-01-18 | $1.10 | $1.81 | 8,215,100 |
| 2024-01-17 | $1.08 | $1.78 | 6,817,700 |
| 2024-01-16 | $1.02 | $1.68 | 4,990,700 |
| 2024-01-12 | $0.96 | $1.58 | 1,616,900 |
| 2024-01-11 | $0.96 | $1.58 | 2,517,400 |
| 2024-01-10 | $1.00 | $1.65 | 1,680,700 |
| 2024-01-09 | $1.00 | $1.65 | 1,024,100 |
| 2024-01-08 | $1.00 | $1.65 | 2,071,400 |
| 2024-01-05 | $1.00 | $1.65 | 2,201,200 |
| 2024-01-04 | $0.99 | $1.63 | 3,010,200 |
| 2024-01-03 | $0.98 | $1.61 | 2,915,000 |
| 2024-01-02 | $1.04 | $1.71 | 5,158,000 |