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
- 2010-04-26 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 | $1.69 | $1.69 | 157,900 |
| 2024-12-30 | $1.71 | $1.71 | 143,100 |
| 2024-12-27 | $1.80 | $1.80 | 89,000 |
| 2024-12-26 | $1.82 | $1.82 | 128,200 |
| 2024-12-24 | $1.74 | $1.74 | 88,200 |
| 2024-12-23 | $1.73 | $1.73 | 115,400 |
| 2024-12-20 | $1.57 | $1.57 | 106,500 |
| 2024-12-19 | $1.54 | $1.54 | 264,900 |
| 2024-12-18 | $1.65 | $1.65 | 328,700 |
| 2024-12-17 | $1.65 | $1.65 | 244,600 |
| 2024-12-16 | $1.73 | $1.73 | 394,100 |
| 2024-12-13 | $1.64 | $1.64 | 153,400 |
| 2024-12-12 | $1.49 | $1.49 | 75,300 |
| 2024-12-11 | $1.39 | $1.39 | 149,900 |
| 2024-12-10 | $1.38 | $1.38 | 405,800 |
| 2024-12-09 | $1.56 | $1.56 | 434,500 |
| 2024-12-06 | $1.37 | $1.37 | 135,700 |
| 2024-12-05 | $1.38 | $1.38 | 168,300 |
| 2024-12-04 | $1.41 | $1.41 | 390,500 |
| 2024-12-03 | $1.30 | $1.30 | 179,900 |
| 2024-12-02 | $1.33 | $1.33 | 305,700 |
| 2024-11-29 | $1.28 | $1.28 | 174,600 |
| 2024-11-27 | $1.18 | $1.18 | 68,100 |
| 2024-11-26 | $1.21 | $1.21 | 106,000 |
| 2024-11-25 | $1.15 | $1.15 | 122,500 |
| 2024-11-22 | $1.24 | $1.24 | 223,500 |
| 2024-11-21 | $1.21 | $1.21 | 151,500 |
| 2024-11-20 | $1.22 | $1.22 | 165,300 |
| 2024-11-19 | $1.20 | $1.20 | 204,300 |
| 2024-11-18 | $1.03 | $1.03 | 199,900 |
| 2024-11-15 | $0.98 | $0.98 | 274,800 |
| 2024-11-14 | $0.96 | $0.96 | 268,100 |
| 2024-11-13 | $0.85 | $0.85 | 62,600 |
| 2024-11-12 | $0.82 | $0.82 | 16,200 |
| 2024-11-11 | $0.85 | $0.85 | 54,300 |
| 2024-11-08 | $0.86 | $0.86 | 69,900 |
| 2024-11-07 | $0.78 | $0.78 | 109,400 |
| 2024-11-06 | $0.80 | $0.80 | 68,900 |
| 2024-11-05 | $0.81 | $0.81 | 34,600 |
| 2024-11-04 | $0.83 | $0.83 | 28,200 |
| 2024-11-01 | $0.87 | $0.87 | 24,700 |
| 2024-10-31 | $0.90 | $0.90 | 25,900 |
| 2024-10-30 | $0.90 | $0.90 | 13,900 |
| 2024-10-29 | $0.91 | $0.91 | 38,100 |
| 2024-10-28 | $0.89 | $0.89 | 196,100 |
| 2024-10-25 | $0.93 | $0.93 | 122,400 |
| 2024-10-24 | $0.88 | $0.88 | 48,800 |
| 2024-10-23 | $0.87 | $0.87 | 49,100 |
| 2024-10-22 | $0.88 | $0.88 | 153,900 |
| 2024-10-21 | $0.93 | $0.93 | 108,700 |
| 2024-10-18 | $0.94 | $0.94 | 275,300 |
| 2024-10-17 | $0.92 | $0.92 | 94,200 |
| 2024-10-16 | $0.91 | $0.91 | 167,700 |
| 2024-10-15 | $0.84 | $0.84 | 40,800 |
| 2024-10-14 | $0.90 | $0.90 | 57,100 |
| 2024-10-11 | $0.85 | $0.85 | 142,700 |
| 2024-10-10 | $0.80 | $0.80 | 66,000 |
| 2024-10-09 | $0.85 | $0.85 | 118,700 |
| 2024-10-08 | $0.87 | $0.87 | 200,600 |
| 2024-10-07 | $0.81 | $0.81 | 259,800 |
| 2024-10-04 | $0.76 | $0.76 | 108,400 |
| 2024-10-03 | $0.75 | $0.75 | 33,400 |
| 2024-10-02 | $0.79 | $0.79 | 183,900 |
| 2024-10-01 | $0.69 | $0.69 | 159,900 |
| 2024-09-30 | $0.68 | $0.68 | 35,500 |
| 2024-09-27 | $0.69 | $0.69 | 110,500 |
| 2024-09-26 | $0.66 | $0.66 | 54,300 |
| 2024-09-25 | $0.67 | $0.67 | 196,100 |
| 2024-09-24 | $0.62 | $0.62 | 85,000 |
| 2024-09-23 | $0.63 | $0.63 | 76,300 |
| 2024-09-20 | $0.61 | $0.61 | 38,000 |
| 2024-09-19 | $0.60 | $0.60 | 204,600 |
| 2024-09-18 | $0.61 | $0.61 | 109,600 |
| 2024-09-17 | $0.60 | $0.60 | 54,200 |
| 2024-09-16 | $0.59 | $0.59 | 112,800 |
| 2024-09-13 | $0.58 | $0.58 | 376,300 |
| 2024-09-12 | $0.61 | $0.61 | 71,900 |
| 2024-09-11 | $0.62 | $0.62 | 66,100 |
| 2024-09-10 | $0.59 | $0.59 | 26,400 |
| 2024-09-09 | $0.59 | $0.59 | 35,800 |
| 2024-09-06 | $0.59 | $0.59 | 26,800 |
| 2024-09-05 | $0.59 | $0.59 | 92,300 |
| 2024-09-04 | $0.62 | $0.62 | 11,300 |
| 2024-09-03 | $0.63 | $0.63 | 90,500 |
| 2024-08-30 | $0.65 | $0.65 | 90,500 |
| 2024-08-29 | $0.66 | $0.66 | 87,500 |
| 2024-08-28 | $0.65 | $0.65 | 25,100 |
| 2024-08-27 | $0.64 | $0.64 | 83,200 |
| 2024-08-26 | $0.63 | $0.63 | 72,700 |
| 2024-08-23 | $0.64 | $0.64 | 91,700 |
| 2024-08-22 | $0.59 | $0.59 | 64,200 |
| 2024-08-21 | $0.61 | $0.61 | 77,100 |
| 2024-08-20 | $0.62 | $0.62 | 239,100 |
| 2024-08-19 | $0.66 | $0.66 | 407,300 |
| 2024-08-16 | $0.56 | $0.56 | 194,300 |
| 2024-08-15 | $0.53 | $0.53 | 197,400 |
| 2024-08-14 | $0.50 | $0.50 | 19,000 |
| 2024-08-13 | $0.49 | $0.49 | 60,300 |
| 2024-08-12 | $0.51 | $0.51 | 180,700 |
| 2024-08-09 | $0.49 | $0.49 | 206,000 |
| 2024-08-08 | $0.46 | $0.46 | 38,900 |
| 2024-08-07 | $0.43 | $0.43 | 27,300 |
| 2024-08-06 | $0.44 | $0.44 | 170,700 |
| 2024-08-05 | $0.45 | $0.45 | 102,700 |
| 2024-08-02 | $0.47 | $0.47 | 157,000 |
| 2024-08-01 | $0.47 | $0.47 | 90,600 |
| 2024-07-31 | $0.48 | $0.48 | 19,800 |
| 2024-07-30 | $0.47 | $0.47 | 99,800 |
| 2024-07-29 | $0.46 | $0.46 | 206,300 |
| 2024-07-26 | $0.53 | $0.53 | 211,100 |
| 2024-07-25 | $0.50 | $0.50 | 114,600 |
| 2024-07-24 | $0.52 | $0.52 | 55,400 |
| 2024-07-23 | $0.53 | $0.53 | 386,700 |
| 2024-07-22 | $0.50 | $0.50 | 435,100 |
| 2024-07-19 | $0.45 | $0.45 | 672,900 |
| 2024-07-18 | $0.39 | $0.39 | 144,500 |
| 2024-07-17 | $0.40 | $0.40 | 381,900 |
| 2024-07-16 | $0.40 | $0.40 | 53,800 |
| 2024-07-15 | $0.39 | $0.39 | 51,300 |
| 2024-07-12 | $0.37 | $0.37 | 87,700 |
| 2024-07-11 | $0.35 | $0.35 | 45,000 |
| 2024-07-10 | $0.35 | $0.35 | 52,400 |
| 2024-07-09 | $0.35 | $0.35 | 4,500 |
| 2024-07-08 | $0.35 | $0.35 | 12,500 |
| 2024-07-05 | $0.35 | $0.35 | 466,600 |
| 2024-07-03 | $0.37 | $0.37 | 17,000 |
| 2024-07-02 | $0.35 | $0.35 | 27,000 |
| 2024-07-01 | $0.34 | $0.34 | 5,000 |
| 2024-06-28 | $0.36 | $0.36 | 900 |
| 2024-06-27 | $0.35 | $0.35 | 46,200 |
| 2024-06-26 | $0.35 | $0.35 | 33,500 |
| 2024-06-25 | $0.34 | $0.34 | 1,300 |
| 2024-06-24 | $0.35 | $0.35 | 10,000 |
| 2024-06-21 | $0.37 | $0.37 | 1,700 |
| 2024-06-20 | $0.33 | $0.33 | 61,400 |
| 2024-06-18 | $0.36 | $0.36 | 9,900 |
| 2024-06-17 | $0.32 | $0.32 | 10,500 |
| 2024-06-14 | $0.38 | $0.38 | 26,300 |
| 2024-06-13 | $0.42 | $0.42 | 3,500 |
| 2024-06-12 | $0.40 | $0.40 | 4,200 |
| 2024-06-11 | $0.36 | $0.36 | 23,500 |
| 2024-06-10 | $0.38 | $0.38 | 31,600 |
| 2024-06-07 | $0.41 | $0.41 | 8,000 |
| 2024-06-06 | $0.41 | $0.41 | 17,400 |
| 2024-06-05 | $0.42 | $0.42 | 11,400 |
| 2024-06-04 | $0.42 | $0.42 | 6,000 |
| 2024-06-03 | $0.41 | $0.41 | 14,100 |
| 2024-05-31 | $0.42 | $0.42 | 10,500 |
| 2024-05-30 | $0.42 | $0.42 | 5,200 |
| 2024-05-29 | $0.42 | $0.42 | 14,000 |
| 2024-05-28 | $0.42 | $0.42 | 26,500 |
| 2024-05-24 | $0.42 | $0.42 | 42,800 |
| 2024-05-23 | $0.41 | $0.41 | 21,800 |
| 2024-05-22 | $0.41 | $0.41 | 6,400 |
| 2024-05-21 | $0.41 | $0.41 | 11,000 |
| 2024-05-20 | $0.43 | $0.43 | 2,300 |
| 2024-05-17 | $0.42 | $0.42 | 58,700 |
| 2024-05-16 | $0.39 | $0.39 | 64,000 |
| 2024-05-15 | $0.42 | $0.42 | 14,800 |
| 2024-05-14 | $0.44 | $0.44 | 74,500 |
| 2024-05-13 | $0.41 | $0.41 | 50,500 |
| 2024-05-10 | $0.43 | $0.43 | 102,300 |
| 2024-05-09 | $0.43 | $0.43 | 1,300 |
| 2024-05-08 | $0.42 | $0.42 | 4,600 |
| 2024-05-07 | $0.41 | $0.41 | 24,600 |
| 2024-05-06 | $0.41 | $0.41 | 42,100 |
| 2024-05-03 | $0.42 | $0.42 | 34,900 |
| 2024-05-02 | $0.43 | $0.43 | 29,700 |
| 2024-05-01 | $0.45 | $0.45 | 10,800 |
| 2024-04-30 | $0.43 | $0.43 | 22,600 |
| 2024-04-29 | $0.44 | $0.44 | 29,200 |
| 2024-04-26 | $0.45 | $0.45 | 69,100 |
| 2024-04-25 | $0.45 | $0.45 | 10,700 |
| 2024-04-24 | $0.47 | $0.47 | 35,000 |
| 2024-04-23 | $0.46 | $0.46 | 32,300 |
| 2024-04-22 | $0.46 | $0.46 | 191,600 |
| 2024-04-19 | $0.51 | $0.51 | 19,000 |
| 2024-04-18 | $0.49 | $0.49 | 44,500 |
| 2024-04-17 | $0.50 | $0.50 | 12,700 |
| 2024-04-16 | $0.50 | $0.50 | 18,000 |
| 2024-04-15 | $0.51 | $0.51 | 35,200 |
| 2024-04-12 | $0.55 | $0.55 | 1,100 |
| 2024-04-11 | $0.55 | $0.55 | 7,100 |
| 2024-04-10 | $0.57 | $0.57 | 200 |
| 2024-04-09 | $0.58 | $0.58 | 5,500 |
| 2024-04-08 | $0.58 | $0.58 | 14,300 |
| 2024-04-05 | $0.57 | $0.57 | 24,600 |
| 2024-04-04 | $0.57 | $0.57 | 26,200 |
| 2024-04-03 | $0.60 | $0.60 | 187,300 |
| 2024-04-02 | $0.54 | $0.54 | 38,800 |
| 2024-04-01 | $0.55 | $0.55 | 67,300 |
| 2024-03-28 | $0.53 | $0.53 | 2,400 |
| 2024-03-27 | $0.53 | $0.53 | 9,100 |
| 2024-03-26 | $0.55 | $0.55 | 18,900 |
| 2024-03-25 | $0.57 | $0.57 | 7,600 |
| 2024-03-22 | $0.56 | $0.56 | 61,900 |
| 2024-03-21 | $0.56 | $0.56 | 9,600 |
| 2024-03-20 | $0.58 | $0.58 | 28,100 |
| 2024-03-19 | $0.55 | $0.55 | 62,100 |
| 2024-03-18 | $0.59 | $0.59 | 13,600 |
| 2024-03-15 | $0.60 | $0.60 | 40,500 |
| 2024-03-14 | $0.62 | $0.62 | 2,800 |
| 2024-03-13 | $0.60 | $0.60 | 42,200 |
| 2024-03-12 | $0.62 | $0.62 | 5,400 |
| 2024-03-11 | $0.63 | $0.63 | 12,300 |
| 2024-03-08 | $0.65 | $0.65 | 46,700 |
| 2024-03-07 | $0.66 | $0.66 | 12,600 |
| 2024-03-06 | $0.63 | $0.63 | 26,300 |
| 2024-03-05 | $0.65 | $0.65 | 37,000 |
| 2024-03-04 | $0.66 | $0.66 | 47,700 |
| 2024-03-01 | $0.68 | $0.68 | 42,000 |
| 2024-02-29 | $0.62 | $0.62 | 175,500 |
| 2024-02-28 | $0.64 | $0.64 | 62,200 |
| 2024-02-27 | $0.64 | $0.64 | 39,800 |
| 2024-02-26 | $0.65 | $0.65 | 176,900 |
| 2024-02-23 | $0.67 | $0.67 | 151,400 |
| 2024-02-22 | $0.67 | $0.67 | 433,900 |
| 2024-02-21 | $0.60 | $0.60 | 18,700 |
| 2024-02-20 | $0.62 | $0.62 | 13,100 |
| 2024-02-16 | $0.63 | $0.63 | 5,200 |
| 2024-02-15 | $0.62 | $0.62 | 36,600 |
| 2024-02-14 | $0.62 | $0.62 | 70,800 |
| 2024-02-13 | $0.62 | $0.62 | 61,400 |
| 2024-02-12 | $0.62 | $0.62 | 50,100 |
| 2024-02-09 | $0.62 | $0.62 | 23,400 |
| 2024-02-08 | $0.65 | $0.65 | 36,000 |
| 2024-02-07 | $0.64 | $0.64 | 20,800 |
| 2024-02-06 | $0.63 | $0.63 | 18,100 |
| 2024-02-05 | $0.61 | $0.61 | 68,000 |
| 2024-02-02 | $0.65 | $0.65 | 75,200 |
| 2024-02-01 | $0.67 | $0.67 | 33,900 |
| 2024-01-31 | $0.67 | $0.67 | 42,300 |
| 2024-01-30 | $0.66 | $0.66 | 135,600 |
| 2024-01-29 | $0.62 | $0.62 | 305,200 |
| 2024-01-26 | $0.62 | $0.62 | 631,800 |
| 2024-01-25 | $0.59 | $0.59 | 14,700 |
| 2024-01-24 | $0.55 | $0.55 | 39,200 |
| 2024-01-23 | $0.56 | $0.56 | 129,800 |
| 2024-01-22 | $0.44 | $0.44 | 11,500 |
| 2024-01-19 | $0.44 | $0.44 | 33,200 |
| 2024-01-18 | $0.42 | $0.42 | 34,000 |
| 2024-01-17 | $0.42 | $0.42 | 94,800 |
| 2024-01-16 | $0.45 | $0.45 | 500 |
| 2024-01-12 | $0.45 | $0.45 | 0 |
| 2024-01-11 | $0.45 | $0.45 | 0 |
| 2024-01-10 | $0.45 | $0.45 | 2,500 |
| 2024-01-09 | $0.46 | $0.46 | 400 |
| 2024-01-08 | $0.48 | $0.48 | 14,100 |
| 2024-01-05 | $0.47 | $0.47 | 2,200 |
| 2024-01-04 | $0.48 | $0.48 | 0 |
| 2024-01-03 | $0.48 | $0.48 | 16,800 |
| 2024-01-02 | $0.45 | $0.45 | 18,000 |