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
- 2007-02-27 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 | $0.56 | $0.56 | 106,900 |
| 2024-12-30 | $0.55 | $0.55 | 375,700 |
| 2024-12-27 | $0.56 | $0.56 | 91,600 |
| 2024-12-26 | $0.57 | $0.57 | 68,600 |
| 2024-12-24 | $0.55 | $0.55 | 155,600 |
| 2024-12-23 | $0.56 | $0.56 | 572,500 |
| 2024-12-20 | $0.60 | $0.60 | 992,300 |
| 2024-12-19 | $0.54 | $0.54 | 234,100 |
| 2024-12-18 | $0.53 | $0.53 | 1,116,800 |
| 2024-12-17 | $0.55 | $0.55 | 941,400 |
| 2024-12-16 | $0.57 | $0.57 | 939,000 |
| 2024-12-13 | $0.59 | $0.59 | 387,800 |
| 2024-12-12 | $0.62 | $0.62 | 88,600 |
| 2024-12-11 | $0.63 | $0.63 | 131,500 |
| 2024-12-10 | $0.66 | $0.66 | 189,000 |
| 2024-12-09 | $0.66 | $0.66 | 401,200 |
| 2024-12-06 | $0.67 | $0.67 | 579,800 |
| 2024-12-05 | $0.70 | $0.70 | 901,500 |
| 2024-12-04 | $0.76 | $0.76 | 476,500 |
| 2024-12-03 | $0.77 | $0.77 | 90,200 |
| 2024-12-02 | $0.77 | $0.77 | 267,600 |
| 2024-11-29 | $0.78 | $0.78 | 211,000 |
| 2024-11-27 | $0.75 | $0.75 | 218,600 |
| 2024-11-26 | $0.75 | $0.75 | 72,700 |
| 2024-11-25 | $0.77 | $0.77 | 165,600 |
| 2024-11-22 | $0.78 | $0.78 | 193,900 |
| 2024-11-21 | $0.78 | $0.78 | 169,200 |
| 2024-11-20 | $0.78 | $0.78 | 297,100 |
| 2024-11-19 | $0.78 | $0.78 | 321,800 |
| 2024-11-18 | $0.78 | $0.78 | 376,700 |
| 2024-11-15 | $0.76 | $0.76 | 371,000 |
| 2024-11-14 | $0.74 | $0.74 | 265,700 |
| 2024-11-13 | $0.75 | $0.75 | 298,500 |
| 2024-11-12 | $0.76 | $0.76 | 312,600 |
| 2024-11-11 | $0.78 | $0.78 | 288,100 |
| 2024-11-08 | $0.76 | $0.76 | 445,400 |
| 2024-11-07 | $0.77 | $0.77 | 392,200 |
| 2024-11-06 | $0.76 | $0.76 | 395,900 |
| 2024-11-05 | $0.76 | $0.76 | 98,000 |
| 2024-11-04 | $0.75 | $0.75 | 680,200 |
| 2024-11-01 | $0.77 | $0.77 | 475,900 |
| 2024-10-31 | $0.79 | $0.79 | 556,700 |
| 2024-10-30 | $0.80 | $0.80 | 432,600 |
| 2024-10-29 | $0.82 | $0.82 | 469,300 |
| 2024-10-28 | $0.82 | $0.82 | 321,900 |
| 2024-10-25 | $0.80 | $0.80 | 324,700 |
| 2024-10-24 | $0.81 | $0.81 | 546,800 |
| 2024-10-23 | $0.82 | $0.82 | 500,500 |
| 2024-10-22 | $0.86 | $0.86 | 574,200 |
| 2024-10-21 | $0.91 | $0.91 | 444,400 |
| 2024-10-18 | $0.95 | $0.95 | 878,400 |
| 2024-10-17 | $0.85 | $0.85 | 521,500 |
| 2024-10-16 | $0.87 | $0.87 | 975,800 |
| 2024-10-15 | $0.80 | $0.80 | 578,300 |
| 2024-10-14 | $0.81 | $0.81 | 1,492,700 |
| 2024-10-11 | $0.84 | $0.84 | 586,900 |
| 2024-10-10 | $0.83 | $0.83 | 2,135,200 |
| 2024-10-09 | $0.80 | $0.80 | 1,961,600 |
| 2024-10-08 | $0.80 | $0.80 | 6,002,600 |
| 2024-10-07 | $1.05 | $1.05 | 153,600 |
| 2024-10-04 | $1.07 | $1.07 | 809,100 |
| 2024-10-03 | $0.99 | $0.99 | 210,100 |
| 2024-10-02 | $1.04 | $1.04 | 95,900 |
| 2024-10-01 | $1.02 | $1.02 | 131,400 |
| 2024-09-30 | $1.04 | $1.04 | 713,600 |
| 2024-09-27 | $1.09 | $1.09 | 188,100 |
| 2024-09-26 | $1.06 | $1.06 | 165,100 |
| 2024-09-25 | $1.08 | $1.08 | 148,000 |
| 2024-09-24 | $1.07 | $1.07 | 350,000 |
| 2024-09-23 | $1.07 | $1.07 | 270,700 |
| 2024-09-20 | $1.01 | $1.01 | 267,800 |
| 2024-09-19 | $1.01 | $1.01 | 75,600 |
| 2024-09-18 | $1.02 | $1.02 | 66,300 |
| 2024-09-17 | $1.00 | $1.00 | 77,000 |
| 2024-09-16 | $1.01 | $1.01 | 152,700 |
| 2024-09-13 | $1.00 | $1.00 | 110,900 |
| 2024-09-12 | $1.05 | $1.05 | 113,200 |
| 2024-09-11 | $1.01 | $1.01 | 260,500 |
| 2024-09-10 | $0.93 | $0.93 | 114,900 |
| 2024-09-09 | $0.89 | $0.89 | 194,300 |
| 2024-09-06 | $0.89 | $0.89 | 228,800 |
| 2024-09-05 | $0.90 | $0.90 | 181,900 |
| 2024-09-04 | $0.89 | $0.89 | 61,600 |
| 2024-09-03 | $0.88 | $0.88 | 161,600 |
| 2024-08-30 | $0.97 | $0.97 | 98,300 |
| 2024-08-29 | $0.98 | $0.98 | 102,900 |
| 2024-08-28 | $0.97 | $0.97 | 97,500 |
| 2024-08-27 | $1.02 | $1.02 | 78,600 |
| 2024-08-26 | $1.02 | $1.02 | 131,400 |
| 2024-08-23 | $1.07 | $1.07 | 500,400 |
| 2024-08-22 | $0.96 | $0.96 | 192,900 |
| 2024-08-21 | $1.03 | $1.03 | 150,200 |
| 2024-08-20 | $0.99 | $0.99 | 151,700 |
| 2024-08-19 | $1.00 | $1.00 | 426,500 |
| 2024-08-16 | $0.90 | $0.90 | 103,800 |
| 2024-08-15 | $0.94 | $0.94 | 137,800 |
| 2024-08-14 | $0.88 | $0.88 | 220,400 |
| 2024-08-13 | $0.94 | $0.94 | 92,900 |
| 2024-08-12 | $0.96 | $0.96 | 350,100 |
| 2024-08-09 | $0.89 | $0.89 | 254,300 |
| 2024-08-08 | $0.90 | $0.90 | 151,100 |
| 2024-08-07 | $0.83 | $0.83 | 240,100 |
| 2024-08-06 | $0.88 | $0.88 | 160,200 |
| 2024-08-05 | $0.84 | $0.84 | 120,200 |
| 2024-08-02 | $0.87 | $0.87 | 257,400 |
| 2024-08-01 | $0.91 | $0.91 | 203,700 |
| 2024-07-31 | $0.95 | $0.95 | 233,100 |
| 2024-07-30 | $0.94 | $0.94 | 69,900 |
| 2024-07-29 | $0.89 | $0.89 | 509,900 |
| 2024-07-26 | $0.95 | $0.95 | 161,100 |
| 2024-07-25 | $0.96 | $0.96 | 478,300 |
| 2024-07-24 | $0.95 | $0.95 | 1,495,300 |
| 2024-07-23 | $1.14 | $1.14 | 184,700 |
| 2024-07-22 | $1.17 | $1.17 | 83,500 |
| 2024-07-19 | $1.13 | $1.13 | 261,200 |
| 2024-07-18 | $1.11 | $1.11 | 474,500 |
| 2024-07-17 | $1.23 | $1.23 | 599,100 |
| 2024-07-16 | $1.47 | $1.47 | 82,800 |
| 2024-07-15 | $1.47 | $1.47 | 118,100 |
| 2024-07-12 | $1.51 | $1.51 | 78,300 |
| 2024-07-11 | $1.50 | $1.50 | 85,600 |
| 2024-07-10 | $1.52 | $1.52 | 253,400 |
| 2024-07-09 | $1.38 | $1.38 | 82,900 |
| 2024-07-08 | $1.38 | $1.38 | 54,100 |
| 2024-07-05 | $1.38 | $1.38 | 334,900 |
| 2024-07-03 | $1.50 | $1.50 | 69,800 |
| 2024-07-02 | $1.45 | $1.45 | 137,500 |
| 2024-07-01 | $1.48 | $1.48 | 35,200 |
| 2024-06-28 | $1.50 | $1.50 | 105,600 |
| 2024-06-27 | $1.52 | $1.52 | 101,600 |
| 2024-06-26 | $1.49 | $1.49 | 261,400 |
| 2024-06-25 | $1.37 | $1.37 | 186,400 |
| 2024-06-24 | $1.31 | $1.31 | 343,300 |
| 2024-06-21 | $1.31 | $1.31 | 401,400 |
| 2024-06-20 | $1.38 | $1.38 | 607,400 |
| 2024-06-18 | $1.50 | $1.50 | 201,300 |
| 2024-06-17 | $1.51 | $1.51 | 283,100 |
| 2024-06-14 | $1.45 | $1.45 | 102,300 |
| 2024-06-13 | $1.49 | $1.49 | 93,600 |
| 2024-06-12 | $1.46 | $1.46 | 198,200 |
| 2024-06-11 | $1.39 | $1.39 | 158,500 |
| 2024-06-10 | $1.47 | $1.47 | 96,200 |
| 2024-06-07 | $1.42 | $1.42 | 340,900 |
| 2024-06-06 | $1.48 | $1.48 | 56,300 |
| 2024-06-05 | $1.47 | $1.47 | 320,200 |
| 2024-06-04 | $1.50 | $1.50 | 311,400 |
| 2024-06-03 | $1.54 | $1.54 | 552,300 |
| 2024-05-31 | $1.69 | $1.69 | 153,400 |
| 2024-05-30 | $1.73 | $1.73 | 141,100 |
| 2024-05-29 | $1.74 | $1.74 | 194,200 |
| 2024-05-28 | $1.69 | $1.69 | 556,000 |
| 2024-05-24 | $1.75 | $1.75 | 239,900 |
| 2024-05-23 | $1.74 | $1.74 | 138,100 |
| 2024-05-22 | $1.73 | $1.73 | 222,100 |
| 2024-05-21 | $1.77 | $1.77 | 246,000 |
| 2024-05-20 | $1.74 | $1.74 | 121,900 |
| 2024-05-17 | $1.69 | $1.69 | 284,500 |
| 2024-05-16 | $1.58 | $1.58 | 85,600 |
| 2024-05-15 | $1.62 | $1.62 | 114,500 |
| 2024-05-14 | $1.55 | $1.55 | 288,400 |
| 2024-05-13 | $1.61 | $1.61 | 79,900 |
| 2024-05-10 | $1.62 | $1.62 | 179,700 |
| 2024-05-09 | $1.74 | $1.74 | 132,000 |
| 2024-05-08 | $1.68 | $1.68 | 475,500 |
| 2024-05-07 | $1.71 | $1.71 | 522,900 |
| 2024-05-06 | $1.63 | $1.63 | 187,700 |
| 2024-05-03 | $1.55 | $1.55 | 315,400 |
| 2024-05-02 | $1.66 | $1.66 | 102,100 |
| 2024-05-01 | $1.64 | $1.64 | 225,400 |
| 2024-04-30 | $1.52 | $1.52 | 143,800 |
| 2024-04-29 | $1.54 | $1.54 | 219,200 |
| 2024-04-26 | $1.48 | $1.48 | 173,600 |
| 2024-04-25 | $1.40 | $1.40 | 116,300 |
| 2024-04-24 | $1.41 | $1.41 | 182,400 |
| 2024-04-23 | $1.38 | $1.38 | 100,100 |
| 2024-04-22 | $1.33 | $1.33 | 1,109,200 |
| 2024-04-19 | $1.48 | $1.48 | 457,100 |
| 2024-04-18 | $1.55 | $1.55 | 174,000 |
| 2024-04-17 | $1.53 | $1.53 | 333,400 |
| 2024-04-16 | $1.56 | $1.56 | 343,800 |
| 2024-04-15 | $1.59 | $1.59 | 315,500 |
| 2024-04-12 | $1.67 | $1.67 | 697,100 |
| 2024-04-11 | $1.84 | $1.84 | 163,100 |
| 2024-04-10 | $1.77 | $1.77 | 121,100 |
| 2024-04-09 | $1.78 | $1.78 | 167,600 |
| 2024-04-08 | $1.81 | $1.81 | 291,700 |
| 2024-04-05 | $1.85 | $1.85 | 253,600 |
| 2024-04-04 | $1.83 | $1.83 | 291,100 |
| 2024-04-03 | $1.90 | $1.90 | 455,600 |
| 2024-04-02 | $1.75 | $1.75 | 257,400 |
| 2024-04-01 | $1.71 | $1.71 | 151,000 |
| 2024-03-28 | $1.70 | $1.70 | 704,000 |
| 2024-03-27 | $1.61 | $1.61 | 175,700 |
| 2024-03-26 | $1.63 | $1.63 | 96,600 |
| 2024-03-25 | $1.65 | $1.65 | 645,600 |
| 2024-03-22 | $1.75 | $1.75 | 117,600 |
| 2024-03-21 | $1.78 | $1.78 | 506,000 |
| 2024-03-20 | $1.77 | $1.77 | 465,500 |
| 2024-03-19 | $1.62 | $1.62 | 832,000 |
| 2024-03-18 | $1.59 | $1.59 | 2,206,200 |
| 2024-03-15 | $2.31 | $2.31 | 99,400 |
| 2024-03-14 | $2.25 | $2.25 | 127,700 |
| 2024-03-13 | $2.17 | $2.17 | 296,300 |
| 2024-03-12 | $2.25 | $2.25 | 109,400 |
| 2024-03-11 | $2.29 | $2.29 | 258,900 |
| 2024-03-08 | $2.32 | $2.32 | 113,600 |
| 2024-03-07 | $2.45 | $2.45 | 364,700 |
| 2024-03-06 | $2.39 | $2.39 | 178,400 |
| 2024-03-05 | $2.36 | $2.36 | 226,600 |
| 2024-03-04 | $2.37 | $2.37 | 357,300 |
| 2024-03-01 | $2.42 | $2.42 | 216,000 |
| 2024-02-29 | $2.40 | $2.40 | 408,400 |
| 2024-02-28 | $2.43 | $2.43 | 177,500 |
| 2024-02-27 | $2.54 | $2.54 | 121,900 |
| 2024-02-26 | $2.40 | $2.40 | 656,700 |
| 2024-02-23 | $2.31 | $2.31 | 424,500 |
| 2024-02-22 | $2.38 | $2.38 | 221,500 |
| 2024-02-21 | $2.41 | $2.41 | 174,200 |
| 2024-02-20 | $2.30 | $2.30 | 350,100 |
| 2024-02-16 | $2.44 | $2.44 | 83,200 |
| 2024-02-15 | $2.50 | $2.50 | 117,800 |
| 2024-02-14 | $2.50 | $2.50 | 46,700 |
| 2024-02-13 | $2.47 | $2.47 | 159,600 |
| 2024-02-12 | $2.57 | $2.57 | 242,500 |
| 2024-02-09 | $2.46 | $2.46 | 177,100 |
| 2024-02-08 | $2.46 | $2.46 | 194,900 |
| 2024-02-07 | $2.53 | $2.53 | 75,200 |
| 2024-02-06 | $2.41 | $2.41 | 228,700 |
| 2024-02-05 | $2.45 | $2.45 | 210,200 |
| 2024-02-02 | $2.58 | $2.58 | 161,000 |
| 2024-02-01 | $2.64 | $2.64 | 314,700 |
| 2024-01-31 | $2.46 | $2.46 | 817,300 |
| 2024-01-30 | $2.52 | $2.52 | 796,400 |
| 2024-01-29 | $2.54 | $2.54 | 189,100 |
| 2024-01-26 | $2.50 | $2.50 | 213,700 |
| 2024-01-25 | $2.48 | $2.48 | 520,200 |
| 2024-01-24 | $2.40 | $2.40 | 848,000 |
| 2024-01-23 | $2.64 | $2.64 | 235,300 |
| 2024-01-22 | $2.57 | $2.57 | 433,800 |
| 2024-01-19 | $2.85 | $2.85 | 229,900 |
| 2024-01-18 | $2.85 | $2.85 | 131,900 |
| 2024-01-17 | $2.80 | $2.80 | 165,100 |
| 2024-01-16 | $2.81 | $2.81 | 612,400 |
| 2024-01-12 | $2.67 | $2.67 | 386,400 |
| 2024-01-11 | $2.38 | $2.38 | 274,100 |
| 2024-01-10 | $2.27 | $2.27 | 396,200 |
| 2024-01-09 | $2.31 | $2.31 | 459,100 |
| 2024-01-08 | $2.12 | $2.12 | 224,800 |
| 2024-01-05 | $2.13 | $2.13 | 433,400 |
| 2024-01-04 | $2.12 | $2.12 | 163,500 |
| 2024-01-03 | $2.08 | $2.08 | 296,200 |
| 2024-01-02 | $2.08 | $2.08 | 301,500 |