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
- 2007-01-03 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 | $1.89 | $2.25 | 52,400 |
| 2024-12-30 | $1.91 | $2.27 | 17,200 |
| 2024-12-27 | $1.94 | $2.31 | 16,600 |
| 2024-12-26 | $2.00 | $2.38 | 72,300 |
| 2024-12-24 | $1.99 | $2.37 | 18,700 |
| 2024-12-23 | $1.93 | $2.29 | 35,900 |
| 2024-12-20 | $1.97 | $2.34 | 121,300 |
| 2024-12-19 | $1.98 | $2.35 | 29,300 |
| 2024-12-18 | $1.92 | $2.28 | 31,300 |
| 2024-12-17 | $1.93 | $2.29 | 17,700 |
| 2024-12-16 | $1.91 | $2.27 | 54,100 |
| 2024-12-13 | $1.97 | $2.34 | 357,500 |
| 2024-12-12 | $2.05 | $2.44 | 83,200 |
| 2024-12-11 | $2.06 | $2.45 | 68,800 |
| 2024-12-10 | $2.03 | $2.41 | 16,500 |
| 2024-12-09 | $2.03 | $2.41 | 157,300 |
| 2024-12-06 | $1.88 | $2.23 | 20,100 |
| 2024-12-05 | $1.87 | $2.22 | 9,000 |
| 2024-12-04 | $1.85 | $2.20 | 53,400 |
| 2024-12-03 | $1.84 | $2.19 | 31,000 |
| 2024-12-02 | $1.82 | $2.16 | 84,800 |
| 2024-11-29 | $1.77 | $2.10 | 66,600 |
| 2024-11-27 | $1.68 | $2.00 | 124,100 |
| 2024-11-26 | $1.68 | $2.00 | 37,000 |
| 2024-11-25 | $1.66 | $1.97 | 44,100 |
| 2024-11-22 | $1.65 | $1.96 | 51,700 |
| 2024-11-21 | $1.70 | $2.02 | 114,600 |
| 2024-11-20 | $1.71 | $2.03 | 24,400 |
| 2024-11-19 | $1.73 | $2.06 | 24,100 |
| 2024-11-18 | $1.77 | $2.10 | 119,400 |
| 2024-11-15 | $1.69 | $2.01 | 24,600 |
| 2024-11-14 | $1.78 | $2.12 | 121,600 |
| 2024-11-13 | $1.78 | $2.12 | 145,000 |
| 2024-11-12 | $1.82 | $2.16 | 17,600 |
| 2024-11-11 | $1.85 | $2.20 | 216,600 |
| 2024-11-08 | $1.85 | $2.20 | 147,900 |
| 2024-11-07 | $1.88 | $2.23 | 34,700 |
| 2024-11-06 | $1.84 | $2.19 | 510,200 |
| 2024-11-05 | $1.90 | $2.26 | 298,000 |
| 2024-11-04 | $1.85 | $2.20 | 313,700 |
| 2024-11-01 | $1.76 | $2.09 | 80,700 |
| 2024-10-31 | $1.75 | $2.08 | 25,100 |
| 2024-10-30 | $1.83 | $2.18 | 27,800 |
| 2024-10-29 | $1.91 | $2.27 | 49,800 |
| 2024-10-28 | $1.95 | $2.32 | 46,200 |
| 2024-10-25 | $1.91 | $2.27 | 85,200 |
| 2024-10-24 | $1.78 | $2.12 | 32,100 |
| 2024-10-23 | $1.84 | $2.19 | 38,300 |
| 2024-10-22 | $1.75 | $2.08 | 79,100 |
| 2024-10-21 | $1.62 | $1.93 | 23,300 |
| 2024-10-18 | $1.62 | $1.93 | 29,700 |
| 2024-10-17 | $1.52 | $1.81 | 1,100 |
| 2024-10-16 | $1.58 | $1.88 | 19,800 |
| 2024-10-15 | $1.54 | $1.83 | 109,200 |
| 2024-10-14 | $1.63 | $1.94 | 32,100 |
| 2024-10-11 | $1.64 | $1.95 | 31,400 |
| 2024-10-10 | $1.65 | $1.96 | 17,300 |
| 2024-10-09 | $1.53 | $1.82 | 52,300 |
| 2024-10-08 | $1.54 | $1.83 | 188,500 |
| 2024-10-07 | $1.81 | $2.15 | 164,300 |
| 2024-10-04 | $1.63 | $1.94 | 24,300 |
| 2024-10-03 | $1.61 | $1.91 | 50,200 |
| 2024-10-02 | $1.67 | $1.98 | 181,300 |
| 2024-10-01 | $1.57 | $1.87 | 14,200 |
| 2024-09-30 | $1.52 | $1.81 | 52,800 |
| 2024-09-27 | $1.54 | $1.83 | 108,400 |
| 2024-09-26 | $1.47 | $1.75 | 98,700 |
| 2024-09-25 | $1.36 | $1.62 | 128,200 |
| 2024-09-24 | $1.45 | $1.72 | 162,600 |
| 2024-09-23 | $1.32 | $1.57 | 42,400 |
| 2024-09-20 | $1.27 | $1.51 | 70,100 |
| 2024-09-19 | $1.19 | $1.41 | 41,300 |
| 2024-09-18 | $1.15 | $1.37 | 54,500 |
| 2024-09-17 | $1.16 | $1.38 | 25,000 |
| 2024-09-16 | $1.17 | $1.39 | 39,300 |
| 2024-09-13 | $1.16 | $1.38 | 17,200 |
| 2024-09-12 | $1.16 | $1.38 | 12,300 |
| 2024-09-11 | $1.16 | $1.38 | 16,000 |
| 2024-09-10 | $1.12 | $1.33 | 128,800 |
| 2024-09-09 | $1.12 | $1.33 | 9,200 |
| 2024-09-06 | $1.14 | $1.35 | 14,700 |
| 2024-09-05 | $1.13 | $1.34 | 13,600 |
| 2024-09-04 | $1.16 | $1.38 | 22,600 |
| 2024-09-03 | $1.14 | $1.35 | 7,900 |
| 2024-08-30 | $1.11 | $1.32 | 12,100 |
| 2024-08-29 | $1.11 | $1.32 | 5,900 |
| 2024-08-28 | $1.08 | $1.28 | 16,200 |
| 2024-08-27 | $1.10 | $1.31 | 38,100 |
| 2024-08-26 | $1.04 | $1.24 | 26,300 |
| 2024-08-23 | $1.01 | $1.20 | 16,200 |
| 2024-08-22 | $1.00 | $1.19 | 28,400 |
| 2024-08-21 | $1.02 | $1.21 | 95,500 |
| 2024-08-20 | $1.00 | $1.19 | 37,700 |
| 2024-08-19 | $1.01 | $1.20 | 35,600 |
| 2024-08-16 | $1.01 | $1.20 | 32,000 |
| 2024-08-15 | $1.00 | $1.19 | 66,600 |
| 2024-08-14 | $0.99 | $1.18 | 46,300 |
| 2024-08-13 | $0.99 | $1.18 | 14,000 |
| 2024-08-12 | $0.98 | $1.16 | 6,500 |
| 2024-08-09 | $0.98 | $1.16 | 43,300 |
| 2024-08-08 | $0.99 | $1.18 | 7,300 |
| 2024-08-07 | $0.95 | $1.13 | 103,300 |
| 2024-08-06 | $0.97 | $1.15 | 55,300 |
| 2024-08-05 | $0.98 | $1.16 | 13,400 |
| 2024-08-02 | $0.97 | $1.15 | 47,900 |
| 2024-08-01 | $1.02 | $1.21 | 4,700 |
| 2024-07-31 | $1.01 | $1.20 | 60,300 |
| 2024-07-30 | $1.00 | $1.19 | 14,000 |
| 2024-07-29 | $1.00 | $1.19 | 47,900 |
| 2024-07-26 | $1.02 | $1.21 | 4,300 |
| 2024-07-25 | $1.00 | $1.19 | 83,500 |
| 2024-07-24 | $1.01 | $1.20 | 43,200 |
| 2024-07-23 | $1.02 | $1.21 | 56,100 |
| 2024-07-22 | $1.03 | $1.22 | 50,800 |
| 2024-07-19 | $1.04 | $1.24 | 4,400 |
| 2024-07-18 | $1.03 | $1.22 | 15,200 |
| 2024-07-17 | $1.04 | $1.24 | 355,200 |
| 2024-07-16 | $1.05 | $1.25 | 19,600 |
| 2024-07-15 | $1.04 | $1.24 | 49,600 |
| 2024-07-12 | $1.08 | $1.28 | 38,800 |
| 2024-07-11 | $1.10 | $1.31 | 44,800 |
| 2024-07-10 | $1.06 | $1.26 | 48,800 |
| 2024-07-09 | $1.06 | $1.26 | 7,700 |
| 2024-07-08 | $1.07 | $1.27 | 32,000 |
| 2024-07-05 | $1.07 | $1.27 | 9,800 |
| 2024-07-03 | $1.11 | $1.32 | 244,400 |
| 2024-07-02 | $1.09 | $1.30 | 64,400 |
| 2024-07-01 | $1.13 | $1.34 | 35,400 |
| 2024-06-28 | $1.13 | $1.34 | 71,400 |
| 2024-06-27 | $1.15 | $1.37 | 9,000 |
| 2024-06-26 | $1.15 | $1.37 | 34,600 |
| 2024-06-25 | $1.14 | $1.35 | 37,500 |
| 2024-06-24 | $1.15 | $1.37 | 98,900 |
| 2024-06-21 | $1.15 | $1.37 | 25,000 |
| 2024-06-20 | $1.16 | $1.38 | 97,100 |
| 2024-06-18 | $1.10 | $1.31 | 86,400 |
| 2024-06-17 | $1.13 | $1.34 | 41,500 |
| 2024-06-14 | $1.12 | $1.33 | 27,100 |
| 2024-06-13 | $1.16 | $1.38 | 104,900 |
| 2024-06-12 | $1.15 | $1.37 | 94,100 |
| 2024-06-11 | $1.18 | $1.40 | 24,400 |
| 2024-06-10 | $1.23 | $1.43 | 38,700 |
| 2024-06-07 | $1.25 | $1.45 | 80,200 |
| 2024-06-06 | $1.25 | $1.45 | 7,600 |
| 2024-06-05 | $1.26 | $1.46 | 51,100 |
| 2024-06-04 | $1.23 | $1.43 | 11,800 |
| 2024-06-03 | $1.25 | $1.45 | 31,700 |
| 2024-05-31 | $1.21 | $1.41 | 42,900 |
| 2024-05-30 | $1.26 | $1.46 | 15,500 |
| 2024-05-29 | $1.27 | $1.48 | 7,900 |
| 2024-05-28 | $1.27 | $1.48 | 14,300 |
| 2024-05-24 | $1.26 | $1.46 | 57,000 |
| 2024-05-23 | $1.25 | $1.45 | 32,200 |
| 2024-05-22 | $1.31 | $1.52 | 11,400 |
| 2024-05-21 | $1.33 | $1.54 | 72,800 |
| 2024-05-20 | $1.36 | $1.58 | 26,200 |
| 2024-05-17 | $1.32 | $1.53 | 32,500 |
| 2024-05-16 | $1.30 | $1.51 | 7,800 |
| 2024-05-15 | $1.31 | $1.52 | 100,900 |
| 2024-05-14 | $1.32 | $1.53 | 43,200 |
| 2024-05-13 | $1.29 | $1.50 | 18,300 |
| 2024-05-10 | $1.27 | $1.48 | 44,200 |
| 2024-05-09 | $1.26 | $1.46 | 11,500 |
| 2024-05-08 | $1.26 | $1.46 | 2,400 |
| 2024-05-07 | $1.26 | $1.46 | 1,003,100 |
| 2024-05-06 | $1.28 | $1.49 | 10,100 |
| 2024-05-03 | $1.29 | $1.50 | 12,400 |
| 2024-05-02 | $1.29 | $1.50 | 101,100 |
| 2024-05-01 | $1.20 | $1.39 | 18,500 |
| 2024-04-30 | $1.22 | $1.42 | 28,200 |
| 2024-04-29 | $1.21 | $1.41 | 10,000 |
| 2024-04-26 | $1.19 | $1.38 | 324,300 |
| 2024-04-25 | $1.16 | $1.35 | 23,000 |
| 2024-04-24 | $1.13 | $1.31 | 147,400 |
| 2024-04-23 | $1.11 | $1.29 | 33,000 |
| 2024-04-22 | $1.13 | $1.31 | 9,400 |
| 2024-04-19 | $1.12 | $1.30 | 57,300 |
| 2024-04-18 | $1.13 | $1.31 | 39,100 |
| 2024-04-17 | $1.12 | $1.30 | 15,600 |
| 2024-04-16 | $1.14 | $1.32 | 35,000 |
| 2024-04-15 | $1.16 | $1.35 | 269,900 |
| 2024-04-12 | $1.16 | $1.35 | 10,200 |
| 2024-04-11 | $1.23 | $1.43 | 43,600 |
| 2024-04-10 | $1.23 | $1.43 | 17,800 |
| 2024-04-09 | $1.23 | $1.43 | 36,100 |
| 2024-04-08 | $1.20 | $1.39 | 41,000 |
| 2024-04-05 | $1.20 | $1.39 | 139,300 |
| 2024-04-04 | $1.17 | $1.36 | 2,700 |
| 2024-04-03 | $1.20 | $1.39 | 44,200 |
| 2024-04-02 | $1.20 | $1.39 | 38,600 |
| 2024-04-01 | $1.20 | $1.39 | 285,300 |
| 2024-03-28 | $1.18 | $1.37 | 22,500 |
| 2024-03-27 | $1.16 | $1.35 | 19,300 |
| 2024-03-26 | $1.17 | $1.36 | 66,000 |
| 2024-03-25 | $1.11 | $1.29 | 68,600 |
| 2024-03-22 | $1.18 | $1.37 | 45,000 |
| 2024-03-21 | $1.14 | $1.32 | 73,300 |
| 2024-03-20 | $1.13 | $1.31 | 131,000 |
| 2024-03-19 | $1.13 | $1.31 | 94,300 |
| 2024-03-18 | $1.09 | $1.27 | 42,500 |
| 2024-03-15 | $1.09 | $1.27 | 8,700 |
| 2024-03-14 | $1.10 | $1.28 | 60,200 |
| 2024-03-13 | $1.11 | $1.29 | 37,000 |
| 2024-03-12 | $1.12 | $1.30 | 132,500 |
| 2024-03-11 | $1.09 | $1.27 | 26,100 |
| 2024-03-08 | $1.06 | $1.23 | 19,000 |
| 2024-03-07 | $1.08 | $1.25 | 294,900 |
| 2024-03-06 | $1.08 | $1.25 | 21,400 |
| 2024-03-05 | $1.07 | $1.24 | 12,700 |
| 2024-03-04 | $1.09 | $1.27 | 137,800 |
| 2024-03-01 | $1.10 | $1.28 | 192,800 |
| 2024-02-29 | $1.09 | $1.27 | 89,400 |
| 2024-02-28 | $1.09 | $1.27 | 42,000 |
| 2024-02-27 | $1.11 | $1.29 | 78,100 |
| 2024-02-26 | $1.08 | $1.25 | 30,800 |
| 2024-02-23 | $1.06 | $1.23 | 1,032,900 |
| 2024-02-22 | $1.06 | $1.23 | 228,600 |
| 2024-02-21 | $1.01 | $1.17 | 23,300 |
| 2024-02-20 | $1.02 | $1.18 | 169,600 |
| 2024-02-16 | $1.06 | $1.23 | 139,100 |
| 2024-02-15 | $1.02 | $1.18 | 33,700 |
| 2024-02-14 | $1.02 | $1.18 | 29,400 |
| 2024-02-13 | $1.01 | $1.17 | 26,400 |
| 2024-02-12 | $1.02 | $1.18 | 35,700 |
| 2024-02-09 | $1.00 | $1.16 | 30,800 |
| 2024-02-08 | $1.02 | $1.18 | 59,300 |
| 2024-02-07 | $1.02 | $1.18 | 30,500 |
| 2024-02-06 | $1.06 | $1.23 | 364,100 |
| 2024-02-05 | $0.97 | $1.13 | 68,600 |
| 2024-02-02 | $0.96 | $1.12 | 75,600 |
| 2024-02-01 | $0.94 | $1.09 | 31,200 |
| 2024-01-31 | $0.95 | $1.10 | 20,500 |
| 2024-01-30 | $0.96 | $1.12 | 71,100 |
| 2024-01-29 | $0.98 | $1.14 | 56,900 |
| 2024-01-26 | $0.99 | $1.15 | 20,300 |
| 2024-01-25 | $1.00 | $1.16 | 37,100 |
| 2024-01-24 | $1.03 | $1.20 | 58,900 |
| 2024-01-23 | $1.00 | $1.16 | 37,900 |
| 2024-01-22 | $0.97 | $1.13 | 50,100 |
| 2024-01-19 | $1.01 | $1.17 | 96,000 |
| 2024-01-18 | $1.02 | $1.18 | 57,900 |
| 2024-01-17 | $0.99 | $1.15 | 93,800 |
| 2024-01-16 | $1.01 | $1.17 | 34,400 |
| 2024-01-12 | $1.02 | $1.18 | 14,300 |
| 2024-01-11 | $1.03 | $1.20 | 17,900 |
| 2024-01-10 | $1.04 | $1.21 | 175,300 |
| 2024-01-09 | $1.04 | $1.21 | 76,200 |
| 2024-01-08 | $1.05 | $1.22 | 46,900 |
| 2024-01-05 | $1.07 | $1.24 | 27,200 |
| 2024-01-04 | $1.09 | $1.27 | 23,200 |
| 2024-01-03 | $1.06 | $1.23 | 49,700 |
| 2024-01-02 | $1.05 | $1.22 | 134,900 |