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
- 2015-11-16 to 2026-08-28
- 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 | $1.06 | $1.06 | 48,085 |
| 2024-12-30 | $1.03 | $1.03 | 6,594 |
| 2024-12-27 | $1.01 | $1.01 | 4,800 |
| 2024-12-26 | $1.04 | $1.04 | 2,162 |
| 2024-12-24 | $1.04 | $1.04 | 22,550 |
| 2024-12-23 | $1.00 | $1.00 | 43,076 |
| 2024-12-20 | $0.98 | $0.98 | 17,612 |
| 2024-12-19 | $0.97 | $0.97 | 31,465 |
| 2024-12-18 | $0.95 | $0.95 | 33,200 |
| 2024-12-17 | $0.99 | $0.99 | 3,555 |
| 2024-12-16 | $1.00 | $1.00 | 6,553 |
| 2024-12-13 | $1.00 | $1.00 | 6,242 |
| 2024-12-12 | $1.03 | $1.03 | 2,503 |
| 2024-12-11 | $0.98 | $0.98 | 5,326 |
| 2024-12-10 | $0.98 | $0.98 | 50,836 |
| 2024-12-09 | $0.90 | $0.90 | 11,460 |
| 2024-12-06 | $0.90 | $0.90 | 3,341 |
| 2024-12-05 | $0.90 | $0.90 | 33,662 |
| 2024-12-04 | $0.91 | $0.91 | 18,625 |
| 2024-12-03 | $0.88 | $0.88 | 14,374 |
| 2024-12-02 | $0.85 | $0.85 | 25,525 |
| 2024-11-29 | $0.91 | $0.91 | 1,669 |
| 2024-11-27 | $0.87 | $0.87 | 14,113 |
| 2024-11-26 | $0.87 | $0.87 | 3,949 |
| 2024-11-25 | $0.87 | $0.87 | 0 |
| 2024-11-22 | $0.87 | $0.87 | 7,614 |
| 2024-11-21 | $0.82 | $0.82 | 19,188 |
| 2024-11-20 | $0.87 | $0.87 | 19,852 |
| 2024-11-19 | $0.89 | $0.89 | 9,913 |
| 2024-11-18 | $0.88 | $0.88 | 10,326 |
| 2024-11-15 | $0.87 | $0.87 | 625 |
| 2024-11-14 | $0.87 | $0.87 | 7,325 |
| 2024-11-13 | $0.87 | $0.87 | 3,800 |
| 2024-11-12 | $0.86 | $0.86 | 8,650 |
| 2024-11-11 | $0.85 | $0.85 | 50,238 |
| 2024-11-08 | $0.88 | $0.88 | 3,361 |
| 2024-11-07 | $0.90 | $0.90 | 4,740 |
| 2024-11-06 | $0.87 | $0.87 | 36,383 |
| 2024-11-05 | $0.92 | $0.92 | 1,788 |
| 2024-11-04 | $0.88 | $0.88 | 5,375 |
| 2024-11-01 | $0.94 | $0.94 | 8,550 |
| 2024-10-31 | $0.94 | $0.94 | 22,104 |
| 2024-10-30 | $1.04 | $1.04 | 15,425 |
| 2024-10-29 | $1.09 | $1.09 | 12,750 |
| 2024-10-28 | $1.02 | $1.02 | 14,332 |
| 2024-10-25 | $1.02 | $1.02 | 9,593 |
| 2024-10-24 | $1.00 | $1.00 | 19,624 |
| 2024-10-23 | $1.00 | $1.00 | 38,206 |
| 2024-10-22 | $1.04 | $1.04 | 51,497 |
| 2024-10-21 | $1.04 | $1.04 | 83,654 |
| 2024-10-18 | $1.00 | $1.00 | 54,684 |
| 2024-10-17 | $1.01 | $1.01 | 29,840 |
| 2024-10-16 | $1.05 | $1.05 | 12,680 |
| 2024-10-15 | $0.99 | $0.99 | 3,430 |
| 2024-10-14 | $1.03 | $1.03 | 8,766 |
| 2024-10-11 | $0.96 | $0.96 | 7,830 |
| 2024-10-10 | $1.00 | $1.00 | 488 |
| 2024-10-09 | $1.00 | $1.00 | 8,736 |
| 2024-10-08 | $1.04 | $1.04 | 38,830 |
| 2024-10-07 | $0.96 | $0.96 | 21,075 |
| 2024-10-04 | $0.98 | $0.98 | 5,795 |
| 2024-10-03 | $1.01 | $1.01 | 20,583 |
| 2024-10-02 | $1.07 | $1.07 | 7,865 |
| 2024-10-01 | $1.08 | $1.08 | 5,764 |
| 2024-09-30 | $1.07 | $1.07 | 14,414 |
| 2024-09-27 | $1.05 | $1.05 | 6,518 |
| 2024-09-26 | $1.09 | $1.09 | 4,908 |
| 2024-09-25 | $1.01 | $1.01 | 7,474 |
| 2024-09-24 | $1.02 | $1.02 | 16,688 |
| 2024-09-23 | $1.03 | $1.03 | 8,824 |
| 2024-09-20 | $1.03 | $1.03 | 19,150 |
| 2024-09-19 | $1.06 | $1.06 | 25,257 |
| 2024-09-18 | $1.04 | $1.04 | 7,100 |
| 2024-09-17 | $1.04 | $1.04 | 8,048 |
| 2024-09-16 | $1.06 | $1.06 | 12,145 |
| 2024-09-13 | $1.05 | $1.05 | 15,901 |
| 2024-09-12 | $1.04 | $1.04 | 16,768 |
| 2024-09-11 | $0.99 | $0.99 | 2,507 |
| 2024-09-10 | $1.02 | $1.02 | 11,325 |
| 2024-09-09 | $1.02 | $1.02 | 7,225 |
| 2024-09-06 | $1.08 | $1.08 | 5,320 |
| 2024-09-05 | $1.08 | $1.08 | 3,026 |
| 2024-09-04 | $1.02 | $1.02 | 425 |
| 2024-09-03 | $1.01 | $1.01 | 700 |
| 2024-08-30 | $1.02 | $1.02 | 1,750 |
| 2024-08-29 | $0.98 | $0.98 | 2,504 |
| 2024-08-28 | $0.96 | $0.96 | 7,846 |
| 2024-08-27 | $0.98 | $0.98 | 625 |
| 2024-08-26 | $1.00 | $1.00 | 8,705 |
| 2024-08-23 | $1.02 | $1.02 | 5,376 |
| 2024-08-22 | $1.02 | $1.02 | 12,344 |
| 2024-08-21 | $1.02 | $1.02 | 35,652 |
| 2024-08-20 | $1.07 | $1.07 | 5,746 |
| 2024-08-19 | $1.05 | $1.05 | 66,788 |
| 2024-08-16 | $1.02 | $1.02 | 39,083 |
| 2024-08-15 | $0.96 | $0.96 | 7,410 |
| 2024-08-14 | $0.90 | $0.90 | 2,461 |
| 2024-08-13 | $0.93 | $0.93 | 1,387 |
| 2024-08-12 | $0.91 | $0.91 | 5,078 |
| 2024-08-09 | $0.90 | $0.90 | 691 |
| 2024-08-08 | $0.94 | $0.94 | 2,767 |
| 2024-08-07 | $0.90 | $0.90 | 7,103 |
| 2024-08-06 | $0.96 | $0.96 | 16,401 |
| 2024-08-05 | $1.04 | $1.04 | 845 |
| 2024-08-02 | $1.02 | $1.02 | 9,589 |
| 2024-08-01 | $1.00 | $1.00 | 8,613 |
| 2024-07-31 | $1.04 | $1.04 | 6,565 |
| 2024-07-30 | $1.04 | $1.04 | 37,025 |
| 2024-07-29 | $1.04 | $1.04 | 11,195 |
| 2024-07-26 | $0.96 | $0.96 | 9,383 |
| 2024-07-25 | $0.96 | $0.96 | 50,251 |
| 2024-07-24 | $1.09 | $1.09 | 41,761 |
| 2024-07-23 | $1.06 | $1.06 | 9,038 |
| 2024-07-22 | $1.08 | $1.08 | 6,145 |
| 2024-07-19 | $1.05 | $1.05 | 7,961 |
| 2024-07-18 | $1.08 | $1.08 | 14,585 |
| 2024-07-17 | $1.09 | $1.09 | 11,901 |
| 2024-07-16 | $1.12 | $1.12 | 28,724 |
| 2024-07-15 | $1.10 | $1.10 | 0 |
| 2024-07-12 | $1.10 | $1.10 | 3,291 |
| 2024-07-11 | $1.12 | $1.12 | 16,140 |
| 2024-07-10 | $1.06 | $1.06 | 9,716 |
| 2024-07-09 | $1.10 | $1.10 | 3,881 |
| 2024-07-08 | $1.07 | $1.07 | 10,813 |
| 2024-07-05 | $1.06 | $1.06 | 6,005 |
| 2024-07-03 | $1.00 | $1.00 | 4,887 |
| 2024-07-02 | $1.07 | $1.07 | 30,587 |
| 2024-07-01 | $0.95 | $0.95 | 6,275 |
| 2024-06-28 | $0.96 | $0.96 | 5,475 |
| 2024-06-27 | $0.96 | $0.96 | 1,487 |
| 2024-06-26 | $0.98 | $0.98 | 8,799 |
| 2024-06-25 | $1.04 | $1.04 | 3,675 |
| 2024-06-24 | $1.09 | $1.09 | 9,720 |
| 2024-06-21 | $1.02 | $1.02 | 6,225 |
| 2024-06-20 | $1.02 | $1.02 | 7,450 |
| 2024-06-18 | $1.02 | $1.02 | 20,325 |
| 2024-06-17 | $0.94 | $0.94 | 30,833 |
| 2024-06-14 | $0.99 | $0.99 | 11,405 |
| 2024-06-13 | $0.94 | $0.94 | 22,875 |
| 2024-06-12 | $0.94 | $0.94 | 22,012 |
| 2024-06-11 | $0.91 | $0.91 | 12,181 |
| 2024-06-10 | $0.83 | $0.83 | 9,350 |
| 2024-06-07 | $0.80 | $0.80 | 58,808 |
| 2024-06-06 | $0.85 | $0.85 | 62,250 |
| 2024-06-05 | $0.75 | $0.75 | 46,675 |
| 2024-06-04 | $0.76 | $0.76 | 19,107 |
| 2024-06-03 | $0.78 | $0.78 | 13,411 |
| 2024-05-31 | $0.72 | $0.72 | 16,683 |
| 2024-05-30 | $0.67 | $0.67 | 13,875 |
| 2024-05-29 | $0.69 | $0.69 | 13,031 |
| 2024-05-28 | $0.67 | $0.67 | 10,268 |
| 2024-05-24 | $0.67 | $0.67 | 9,384 |
| 2024-05-23 | $0.68 | $0.68 | 40,575 |
| 2024-05-22 | $0.76 | $0.76 | 35,479 |
| 2024-05-21 | $0.82 | $0.82 | 3,200 |
| 2024-05-20 | $0.85 | $0.85 | 6,450 |
| 2024-05-17 | $0.84 | $0.84 | 18,088 |
| 2024-05-16 | $0.83 | $0.83 | 26,256 |
| 2024-05-15 | $0.76 | $0.76 | 12,000 |
| 2024-05-14 | $0.76 | $0.76 | 14,990 |
| 2024-05-13 | $0.74 | $0.74 | 27,881 |
| 2024-05-10 | $0.70 | $0.70 | 9,650 |
| 2024-05-09 | $0.72 | $0.72 | 61,537 |
| 2024-05-08 | $0.72 | $0.72 | 9,194 |
| 2024-05-07 | $0.78 | $0.78 | 10,747 |
| 2024-05-06 | $0.76 | $0.76 | 46,354 |
| 2024-05-03 | $0.76 | $0.76 | 13,879 |
| 2024-05-02 | $0.73 | $0.73 | 8,390 |
| 2024-05-01 | $0.73 | $0.73 | 3,954 |
| 2024-04-30 | $0.74 | $0.74 | 23,188 |
| 2024-04-29 | $0.75 | $0.75 | 20,535 |
| 2024-04-26 | $0.71 | $0.71 | 1,112 |
| 2024-04-25 | $0.67 | $0.67 | 24,275 |
| 2024-04-24 | $0.64 | $0.64 | 14,775 |
| 2024-04-23 | $0.64 | $0.64 | 14,875 |
| 2024-04-22 | $0.66 | $0.66 | 10,100 |
| 2024-04-19 | $0.66 | $0.66 | 27,375 |
| 2024-04-18 | $0.62 | $0.62 | 375 |
| 2024-04-17 | $0.62 | $0.62 | 5,525 |
| 2024-04-16 | $0.63 | $0.63 | 28,625 |
| 2024-04-15 | $0.65 | $0.65 | 10,750 |
| 2024-04-12 | $0.69 | $0.69 | 38,407 |
| 2024-04-11 | $0.64 | $0.64 | 5,881 |
| 2024-04-10 | $0.65 | $0.65 | 25,962 |
| 2024-04-09 | $0.65 | $0.65 | 15,582 |
| 2024-04-08 | $0.62 | $0.62 | 11,500 |
| 2024-04-05 | $0.60 | $0.60 | 11,752 |
| 2024-04-04 | $0.61 | $0.61 | 2,975 |
| 2024-04-03 | $0.66 | $0.66 | 33,950 |
| 2024-04-02 | $0.59 | $0.59 | 16,000 |
| 2024-04-01 | $0.53 | $0.53 | 8,375 |
| 2024-03-28 | $0.50 | $0.50 | 2,206 |
| 2024-03-27 | $0.50 | $0.50 | 36,375 |
| 2024-03-26 | $0.47 | $0.47 | 7,791 |
| 2024-03-25 | $0.42 | $0.42 | 10,647 |
| 2024-03-22 | $0.44 | $0.44 | 1,145 |
| 2024-03-21 | $0.45 | $0.45 | 40,000 |
| 2024-03-20 | $0.39 | $0.39 | 0 |
| 2024-03-19 | $0.39 | $0.39 | 71,934 |
| 2024-03-18 | $0.38 | $0.38 | 6,251 |
| 2024-03-15 | $0.36 | $0.36 | 54,775 |
| 2024-03-14 | $0.36 | $0.36 | 18,500 |
| 2024-03-13 | $0.35 | $0.35 | 28,119 |
| 2024-03-12 | $0.35 | $0.35 | 0 |
| 2024-03-11 | $0.35 | $0.35 | 11,502 |
| 2024-03-08 | $0.36 | $0.36 | 13,752 |
| 2024-03-07 | $0.36 | $0.36 | 1,134 |
| 2024-03-06 | $0.36 | $0.36 | 16,934 |
| 2024-03-05 | $0.36 | $0.36 | 0 |
| 2024-03-04 | $0.36 | $0.36 | 125 |
| 2024-03-01 | $0.34 | $0.34 | 0 |
| 2024-02-29 | $0.34 | $0.34 | 4,000 |
| 2024-02-28 | $0.33 | $0.33 | 0 |
| 2024-02-27 | $0.33 | $0.33 | 250 |
| 2024-02-26 | $0.38 | $0.38 | 25 |
| 2024-02-23 | $0.38 | $0.38 | 0 |
| 2024-02-22 | $0.38 | $0.38 | 0 |
| 2024-02-21 | $0.38 | $0.38 | 0 |
| 2024-02-20 | $0.38 | $0.38 | 0 |
| 2024-02-16 | $0.38 | $0.38 | 3,125 |
| 2024-02-15 | $0.32 | $0.32 | 443 |
| 2024-02-14 | $0.36 | $0.36 | 2,575 |
| 2024-02-13 | $0.36 | $0.36 | 0 |
| 2024-02-12 | $0.36 | $0.36 | 0 |
| 2024-02-09 | $0.36 | $0.36 | 750 |
| 2024-02-08 | $0.40 | $0.40 | 1,256 |
| 2024-02-07 | $0.44 | $0.44 | 0 |
| 2024-02-06 | $0.44 | $0.44 | 0 |
| 2024-02-05 | $0.44 | $0.44 | 0 |
| 2024-02-02 | $0.44 | $0.44 | 1,562 |
| 2024-02-01 | $0.46 | $0.46 | 146 |
| 2024-01-31 | $0.48 | $0.48 | 625 |
| 2024-01-30 | $0.43 | $0.43 | 0 |
| 2024-01-29 | $0.43 | $0.43 | 0 |
| 2024-01-26 | $0.43 | $0.43 | 0 |
| 2024-01-25 | $0.43 | $0.43 | 0 |
| 2024-01-24 | $0.43 | $0.43 | 252 |
| 2024-01-23 | $0.45 | $0.45 | 792 |
| 2024-01-22 | $0.43 | $0.43 | 0 |
| 2024-01-19 | $0.43 | $0.43 | 0 |
| 2024-01-18 | $0.43 | $0.43 | 0 |
| 2024-01-17 | $0.43 | $0.43 | 100 |
| 2024-01-16 | $0.45 | $0.45 | 0 |
| 2024-01-12 | $0.45 | $0.45 | 0 |
| 2024-01-11 | $0.45 | $0.45 | 3,000 |
| 2024-01-10 | $0.47 | $0.47 | 0 |
| 2024-01-09 | $0.47 | $0.47 | 250 |
| 2024-01-08 | $0.48 | $0.48 | 0 |
| 2024-01-05 | $0.48 | $0.48 | 0 |
| 2024-01-04 | $0.48 | $0.48 | 0 |
| 2024-01-03 | $0.48 | $0.48 | 4,944 |
| 2024-01-02 | $0.45 | $0.45 | 2,638 |