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
- 2001-06-27 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 | $1.78 | $1.78 | 7,300 |
| 2024-12-30 | $1.78 | $1.78 | 20,500 |
| 2024-12-27 | $1.77 | $1.77 | 23,800 |
| 2024-12-26 | $1.71 | $1.71 | 52,800 |
| 2024-12-24 | $1.74 | $1.74 | 9,100 |
| 2024-12-23 | $1.78 | $1.78 | 7,100 |
| 2024-12-20 | $1.76 | $1.76 | 4,200 |
| 2024-12-19 | $1.74 | $1.74 | 64,600 |
| 2024-12-18 | $1.70 | $1.70 | 21,700 |
| 2024-12-17 | $1.75 | $1.75 | 23,900 |
| 2024-12-16 | $1.75 | $1.75 | 43,100 |
| 2024-12-13 | $1.80 | $1.80 | 13,700 |
| 2024-12-12 | $1.83 | $1.83 | 30,000 |
| 2024-12-11 | $1.83 | $1.83 | 29,400 |
| 2024-12-10 | $1.86 | $1.86 | 85,100 |
| 2024-12-09 | $1.87 | $1.87 | 57,400 |
| 2024-12-06 | $1.90 | $1.90 | 114,400 |
| 2024-12-05 | $1.75 | $1.75 | 37,800 |
| 2024-12-04 | $1.73 | $1.73 | 82,200 |
| 2024-12-03 | $1.73 | $1.73 | 9,300 |
| 2024-12-02 | $1.70 | $1.70 | 60,100 |
| 2024-11-29 | $1.68 | $1.68 | 6,500 |
| 2024-11-27 | $1.60 | $1.60 | 22,800 |
| 2024-11-26 | $1.65 | $1.65 | 18,600 |
| 2024-11-25 | $1.63 | $1.63 | 18,600 |
| 2024-11-22 | $1.64 | $1.64 | 3,000 |
| 2024-11-21 | $1.65 | $1.65 | 24,300 |
| 2024-11-20 | $1.56 | $1.56 | 223,900 |
| 2024-11-19 | $1.68 | $1.68 | 14,400 |
| 2024-11-18 | $1.65 | $1.65 | 44,800 |
| 2024-11-15 | $1.64 | $1.64 | 38,900 |
| 2024-11-14 | $1.58 | $1.58 | 48,300 |
| 2024-11-13 | $1.60 | $1.60 | 105,600 |
| 2024-11-12 | $1.60 | $1.60 | 83,300 |
| 2024-11-11 | $1.62 | $1.62 | 3,400 |
| 2024-11-08 | $1.57 | $1.57 | 21,500 |
| 2024-11-07 | $1.66 | $1.66 | 44,500 |
| 2024-11-06 | $1.56 | $1.56 | 5,600 |
| 2024-11-05 | $1.60 | $1.60 | 7,200 |
| 2024-11-04 | $1.62 | $1.62 | 6,800 |
| 2024-11-01 | $1.55 | $1.55 | 5,500 |
| 2024-10-31 | $1.66 | $1.66 | 30,800 |
| 2024-10-30 | $1.68 | $1.68 | 48,400 |
| 2024-10-29 | $1.70 | $1.70 | 31,700 |
| 2024-10-28 | $1.65 | $1.65 | 7,500 |
| 2024-10-25 | $1.63 | $1.63 | 18,700 |
| 2024-10-24 | $1.60 | $1.60 | 92,400 |
| 2024-10-23 | $1.73 | $1.73 | 149,200 |
| 2024-10-22 | $1.50 | $1.50 | 27,400 |
| 2024-10-21 | $1.53 | $1.53 | 42,400 |
| 2024-10-18 | $1.49 | $1.49 | 55,100 |
| 2024-10-17 | $1.35 | $1.35 | 500 |
| 2024-10-16 | $1.37 | $1.37 | 49,200 |
| 2024-10-15 | $1.37 | $1.37 | 2,700 |
| 2024-10-14 | $1.37 | $1.37 | 45,200 |
| 2024-10-11 | $1.38 | $1.38 | 64,800 |
| 2024-10-10 | $1.39 | $1.39 | 10,000 |
| 2024-10-09 | $1.39 | $1.39 | 22,700 |
| 2024-10-08 | $1.36 | $1.36 | 39,800 |
| 2024-10-07 | $1.40 | $1.40 | 27,500 |
| 2024-10-04 | $1.40 | $1.40 | 37,300 |
| 2024-10-03 | $1.36 | $1.36 | 39,700 |
| 2024-10-02 | $1.30 | $1.30 | 78,400 |
| 2024-10-01 | $1.24 | $1.24 | 22,900 |
| 2024-09-30 | $1.24 | $1.24 | 31,200 |
| 2024-09-27 | $1.24 | $1.24 | 3,600 |
| 2024-09-26 | $1.25 | $1.25 | 9,400 |
| 2024-09-25 | $1.25 | $1.25 | 8,700 |
| 2024-09-24 | $1.29 | $1.29 | 11,200 |
| 2024-09-23 | $1.27 | $1.27 | 1,900 |
| 2024-09-20 | $1.31 | $1.31 | 17,700 |
| 2024-09-19 | $1.25 | $1.25 | 26,800 |
| 2024-09-18 | $1.30 | $1.30 | 600 |
| 2024-09-17 | $1.30 | $1.30 | 5,300 |
| 2024-09-16 | $1.30 | $1.30 | 24,500 |
| 2024-09-13 | $1.29 | $1.29 | 32,800 |
| 2024-09-12 | $1.39 | $1.39 | 6,700 |
| 2024-09-11 | $1.39 | $1.39 | 65,600 |
| 2024-09-10 | $1.34 | $1.34 | 24,000 |
| 2024-09-09 | $1.45 | $1.45 | 22,100 |
| 2024-09-06 | $1.36 | $1.36 | 71,200 |
| 2024-09-05 | $1.40 | $1.40 | 38,100 |
| 2024-09-04 | $1.38 | $1.38 | 17,600 |
| 2024-09-03 | $1.35 | $1.35 | 1,200 |
| 2024-08-30 | $1.40 | $1.40 | 45,300 |
| 2024-08-29 | $1.45 | $1.45 | 81,600 |
| 2024-08-28 | $1.41 | $1.41 | 4,800 |
| 2024-08-27 | $1.44 | $1.44 | 21,100 |
| 2024-08-26 | $1.37 | $1.37 | 42,000 |
| 2024-08-23 | $1.40 | $1.40 | 64,900 |
| 2024-08-22 | $1.40 | $1.40 | 141,500 |
| 2024-08-21 | $1.30 | $1.30 | 46,000 |
| 2024-08-20 | $1.28 | $1.28 | 63,000 |
| 2024-08-19 | $1.30 | $1.30 | 41,900 |
| 2024-08-16 | $1.33 | $1.33 | 145,700 |
| 2024-08-15 | $1.33 | $1.33 | 115,600 |
| 2024-08-14 | $1.34 | $1.34 | 171,600 |
| 2024-08-13 | $1.44 | $1.44 | 42,200 |
| 2024-08-12 | $1.42 | $1.42 | 118,600 |
| 2024-08-09 | $1.40 | $1.40 | 36,700 |
| 2024-08-08 | $1.50 | $1.50 | 33,200 |
| 2024-08-07 | $1.45 | $1.45 | 76,000 |
| 2024-08-06 | $1.48 | $1.48 | 65,500 |
| 2024-08-05 | $1.48 | $1.48 | 61,700 |
| 2024-08-02 | $1.52 | $1.52 | 107,500 |
| 2024-08-01 | $1.51 | $1.51 | 159,900 |
| 2024-07-31 | $1.52 | $1.52 | 145,400 |
| 2024-07-30 | $1.50 | $1.50 | 286,600 |
| 2024-07-29 | $1.46 | $1.46 | 160,800 |
| 2024-07-26 | $1.43 | $1.43 | 111,500 |
| 2024-07-25 | $1.41 | $1.41 | 57,800 |
| 2024-07-24 | $1.37 | $1.37 | 10,400 |
| 2024-07-23 | $1.34 | $1.34 | 63,200 |
| 2024-07-22 | $1.40 | $1.40 | 143,100 |
| 2024-07-19 | $1.22 | $1.22 | 16,700 |
| 2024-07-18 | $1.24 | $1.24 | 42,900 |
| 2024-07-17 | $1.21 | $1.21 | 35,500 |
| 2024-07-16 | $1.20 | $1.20 | 9,400 |
| 2024-07-15 | $1.20 | $1.20 | 32,700 |
| 2024-07-12 | $1.20 | $1.20 | 98,800 |
| 2024-07-11 | $1.25 | $1.25 | 48,400 |
| 2024-07-10 | $1.19 | $1.19 | 2,900 |
| 2024-07-09 | $1.19 | $1.19 | 4,800 |
| 2024-07-08 | $1.20 | $1.20 | 57,700 |
| 2024-07-05 | $1.12 | $1.12 | 104,200 |
| 2024-07-03 | $1.16 | $1.16 | 6,800 |
| 2024-07-02 | $1.18 | $1.18 | 47,800 |
| 2024-07-01 | $1.17 | $1.17 | 55,400 |
| 2024-06-28 | $1.22 | $1.22 | 34,400 |
| 2024-06-27 | $1.20 | $1.20 | 900 |
| 2024-06-26 | $1.20 | $1.20 | 17,600 |
| 2024-06-25 | $1.23 | $1.23 | 9,900 |
| 2024-06-24 | $1.21 | $1.21 | 216,900 |
| 2024-06-21 | $1.22 | $1.22 | 51,400 |
| 2024-06-20 | $1.24 | $1.24 | 41,100 |
| 2024-06-18 | $1.25 | $1.25 | 2,800 |
| 2024-06-17 | $1.25 | $1.25 | 51,400 |
| 2024-06-14 | $1.27 | $1.27 | 16,100 |
| 2024-06-13 | $1.27 | $1.27 | 23,900 |
| 2024-06-12 | $1.24 | $1.24 | 64,900 |
| 2024-06-11 | $1.20 | $1.20 | 129,500 |
| 2024-06-10 | $1.19 | $1.19 | 50,000 |
| 2024-06-07 | $1.20 | $1.20 | 38,600 |
| 2024-06-06 | $1.17 | $1.17 | 12,100 |
| 2024-06-05 | $1.16 | $1.16 | 36,000 |
| 2024-06-04 | $1.17 | $1.17 | 56,900 |
| 2024-06-03 | $1.17 | $1.17 | 20,500 |
| 2024-05-31 | $1.15 | $1.15 | 28,900 |
| 2024-05-30 | $1.16 | $1.16 | 8,600 |
| 2024-05-29 | $1.15 | $1.15 | 18,800 |
| 2024-05-28 | $1.15 | $1.15 | 45,800 |
| 2024-05-24 | $1.15 | $1.15 | 71,100 |
| 2024-05-23 | $1.21 | $1.21 | 43,800 |
| 2024-05-22 | $1.22 | $1.22 | 42,700 |
| 2024-05-21 | $1.20 | $1.20 | 39,500 |
| 2024-05-20 | $1.21 | $1.21 | 112,000 |
| 2024-05-17 | $1.12 | $1.12 | 119,200 |
| 2024-05-16 | $1.05 | $1.05 | 68,400 |
| 2024-05-15 | $0.98 | $0.98 | 207,500 |
| 2024-05-14 | $0.93 | $0.93 | 58,900 |
| 2024-05-13 | $0.93 | $0.93 | 29,500 |
| 2024-05-10 | $0.95 | $0.95 | 76,200 |
| 2024-05-09 | $0.97 | $0.97 | 42,100 |
| 2024-05-08 | $0.95 | $0.95 | 30,600 |
| 2024-05-07 | $0.99 | $0.99 | 34,800 |
| 2024-05-06 | $0.99 | $0.99 | 14,700 |
| 2024-05-03 | $0.99 | $0.99 | 10,600 |
| 2024-05-02 | $0.97 | $0.97 | 11,300 |
| 2024-05-01 | $0.97 | $0.97 | 9,500 |
| 2024-04-30 | $0.94 | $0.94 | 3,700 |
| 2024-04-29 | $0.96 | $0.96 | 75,400 |
| 2024-04-26 | $1.00 | $1.00 | 2,800 |
| 2024-04-25 | $0.99 | $0.99 | 8,100 |
| 2024-04-24 | $0.96 | $0.96 | 36,200 |
| 2024-04-23 | $1.01 | $1.01 | 13,000 |
| 2024-04-22 | $1.00 | $1.00 | 6,300 |
| 2024-04-19 | $0.94 | $0.94 | 38,400 |
| 2024-04-18 | $0.99 | $0.99 | 7,900 |
| 2024-04-17 | $1.01 | $1.01 | 15,500 |
| 2024-04-16 | $0.95 | $0.95 | 55,500 |
| 2024-04-15 | $1.00 | $1.00 | 83,400 |
| 2024-04-12 | $0.96 | $0.96 | 1,700 |
| 2024-04-11 | $0.97 | $0.97 | 44,900 |
| 2024-04-10 | $1.01 | $1.01 | 53,700 |
| 2024-04-09 | $0.99 | $0.99 | 3,600 |
| 2024-04-08 | $1.02 | $1.02 | 35,300 |
| 2024-04-05 | $0.99 | $0.99 | 66,800 |
| 2024-04-04 | $0.98 | $0.98 | 6,800 |
| 2024-04-03 | $0.97 | $0.97 | 48,200 |
| 2024-04-02 | $0.99 | $0.99 | 25,200 |
| 2024-04-01 | $0.99 | $0.99 | 2,000 |
| 2024-03-28 | $1.00 | $1.00 | 80,900 |
| 2024-03-27 | $0.93 | $0.93 | 68,600 |
| 2024-03-26 | $1.04 | $1.04 | 35,100 |
| 2024-03-25 | $1.06 | $1.06 | 38,500 |
| 2024-03-22 | $1.02 | $1.02 | 171,100 |
| 2024-03-21 | $1.00 | $1.00 | 153,500 |
| 2024-03-20 | $0.98 | $0.98 | 14,800 |
| 2024-03-19 | $0.96 | $0.96 | 36,800 |
| 2024-03-18 | $0.95 | $0.95 | 61,300 |
| 2024-03-15 | $0.90 | $0.90 | 43,200 |
| 2024-03-14 | $0.91 | $0.91 | 106,700 |
| 2024-03-13 | $0.98 | $0.98 | 35,400 |
| 2024-03-12 | $0.93 | $0.93 | 31,500 |
| 2024-03-11 | $0.94 | $0.94 | 4,000 |
| 2024-03-08 | $0.91 | $0.91 | 4,100 |
| 2024-03-07 | $0.92 | $0.92 | 29,900 |
| 2024-03-06 | $0.87 | $0.87 | 73,000 |
| 2024-03-05 | $0.87 | $0.87 | 19,700 |
| 2024-03-04 | $0.95 | $0.95 | 36,300 |
| 2024-03-01 | $0.97 | $0.97 | 9,900 |
| 2024-02-29 | $0.95 | $0.95 | 216,400 |
| 2024-02-28 | $1.04 | $1.04 | 162,200 |
| 2024-02-27 | $1.00 | $1.00 | 99,400 |
| 2024-02-26 | $1.00 | $1.00 | 64,600 |
| 2024-02-23 | $0.93 | $0.93 | 89,100 |
| 2024-02-22 | $0.86 | $0.86 | 129,800 |
| 2024-02-21 | $0.85 | $0.85 | 68,800 |
| 2024-02-20 | $0.86 | $0.86 | 326,800 |
| 2024-02-16 | $0.74 | $0.74 | 48,800 |
| 2024-02-15 | $0.72 | $0.72 | 21,600 |
| 2024-02-14 | $0.72 | $0.72 | 8,800 |
| 2024-02-13 | $0.67 | $0.67 | 23,600 |
| 2024-02-12 | $0.71 | $0.71 | 70,900 |
| 2024-02-09 | $0.70 | $0.70 | 14,400 |
| 2024-02-08 | $0.70 | $0.70 | 143,300 |
| 2024-02-07 | $0.70 | $0.70 | 53,600 |
| 2024-02-06 | $0.75 | $0.75 | 1,800 |
| 2024-02-05 | $0.75 | $0.75 | 19,200 |
| 2024-02-02 | $0.74 | $0.74 | 700 |
| 2024-02-01 | $0.75 | $0.75 | 22,400 |
| 2024-01-31 | $0.74 | $0.74 | 1,100 |
| 2024-01-30 | $0.75 | $0.75 | 21,200 |
| 2024-01-29 | $0.74 | $0.74 | 18,300 |
| 2024-01-26 | $0.71 | $0.71 | 24,500 |
| 2024-01-25 | $0.71 | $0.71 | 36,400 |
| 2024-01-24 | $0.75 | $0.75 | 64,800 |
| 2024-01-23 | $0.78 | $0.78 | 139,000 |
| 2024-01-22 | $0.74 | $0.74 | 108,900 |
| 2024-01-19 | $0.82 | $0.82 | 36,400 |
| 2024-01-18 | $0.82 | $0.82 | 12,400 |
| 2024-01-17 | $0.72 | $0.72 | 128,300 |
| 2024-01-16 | $0.75 | $0.75 | 9,900 |
| 2024-01-12 | $0.70 | $0.70 | 253,700 |
| 2024-01-11 | $0.78 | $0.78 | 87,200 |
| 2024-01-10 | $0.80 | $0.80 | 103,300 |
| 2024-01-09 | $0.83 | $0.83 | 38,800 |
| 2024-01-08 | $0.84 | $0.84 | 145,000 |
| 2024-01-05 | $0.80 | $0.80 | 34,900 |
| 2024-01-04 | $0.75 | $0.75 | 7,000 |
| 2024-01-03 | $0.79 | $0.79 | 133,500 |
| 2024-01-02 | $0.76 | $0.76 | 8,600 |