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
- 2006-12-11 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 | $0.80 | $0.80 | 1,318,300 |
| 2024-12-30 | $0.78 | $0.78 | 1,969,600 |
| 2024-12-27 | $0.84 | $0.84 | 1,659,000 |
| 2024-12-26 | $0.89 | $0.89 | 598,100 |
| 2024-12-24 | $0.91 | $0.91 | 231,200 |
| 2024-12-23 | $0.89 | $0.89 | 810,200 |
| 2024-12-20 | $0.91 | $0.91 | 367,200 |
| 2024-12-19 | $0.91 | $0.91 | 659,900 |
| 2024-12-18 | $0.94 | $0.94 | 514,200 |
| 2024-12-17 | $0.95 | $0.95 | 439,700 |
| 2024-12-16 | $0.99 | $0.99 | 742,300 |
| 2024-12-13 | $1.09 | $1.09 | 500,400 |
| 2024-12-12 | $1.13 | $1.13 | 1,377,800 |
| 2024-12-11 | $1.05 | $1.05 | 1,372,000 |
| 2024-12-10 | $0.97 | $0.97 | 643,700 |
| 2024-12-09 | $0.93 | $0.93 | 483,600 |
| 2024-12-06 | $0.92 | $0.92 | 396,500 |
| 2024-12-05 | $0.90 | $0.90 | 433,700 |
| 2024-12-04 | $0.92 | $0.92 | 503,700 |
| 2024-12-03 | $0.91 | $0.91 | 753,400 |
| 2024-12-02 | $0.94 | $0.94 | 596,700 |
| 2024-11-29 | $0.99 | $0.99 | 227,800 |
| 2024-11-27 | $1.00 | $1.00 | 386,700 |
| 2024-11-26 | $0.99 | $0.99 | 1,410,300 |
| 2024-11-25 | $1.02 | $1.02 | 1,657,700 |
| 2024-11-22 | $1.13 | $1.13 | 1,218,800 |
| 2024-11-21 | $1.00 | $1.00 | 838,000 |
| 2024-11-20 | $0.99 | $0.99 | 602,700 |
| 2024-11-19 | $0.94 | $0.94 | 672,800 |
| 2024-11-18 | $0.98 | $0.98 | 699,200 |
| 2024-11-15 | $0.96 | $0.96 | 1,644,500 |
| 2024-11-14 | $1.04 | $1.04 | 472,700 |
| 2024-11-13 | $1.07 | $1.07 | 590,800 |
| 2024-11-12 | $1.14 | $1.14 | 645,700 |
| 2024-11-11 | $1.14 | $1.14 | 1,457,400 |
| 2024-11-08 | $1.27 | $1.27 | 629,800 |
| 2024-11-07 | $1.18 | $1.18 | 774,800 |
| 2024-11-06 | $1.20 | $1.20 | 420,500 |
| 2024-11-05 | $1.17 | $1.17 | 546,900 |
| 2024-11-04 | $1.21 | $1.21 | 1,212,800 |
| 2024-11-01 | $1.08 | $1.08 | 837,200 |
| 2024-10-31 | $1.05 | $1.05 | 965,300 |
| 2024-10-30 | $0.95 | $0.95 | 638,700 |
| 2024-10-29 | $0.95 | $0.95 | 976,800 |
| 2024-10-28 | $0.90 | $0.90 | 738,600 |
| 2024-10-25 | $0.95 | $0.95 | 356,400 |
| 2024-10-24 | $0.91 | $0.91 | 440,500 |
| 2024-10-23 | $0.92 | $0.92 | 553,700 |
| 2024-10-22 | $0.90 | $0.90 | 2,353,500 |
| 2024-10-21 | $0.92 | $0.92 | 1,457,400 |
| 2024-10-18 | $0.89 | $0.89 | 2,663,400 |
| 2024-10-17 | $0.86 | $0.86 | 6,823,400 |
| 2024-10-16 | $0.95 | $0.95 | 3,829,900 |
| 2024-10-15 | $1.03 | $1.03 | 1,520,000 |
| 2024-10-14 | $1.07 | $1.07 | 719,800 |
| 2024-10-11 | $1.09 | $1.09 | 3,933,400 |
| 2024-10-10 | $1.38 | $1.38 | 908,500 |
| 2024-10-09 | $1.18 | $1.18 | 304,900 |
| 2024-10-08 | $1.15 | $1.15 | 205,500 |
| 2024-10-07 | $1.16 | $1.16 | 212,100 |
| 2024-10-04 | $1.15 | $1.15 | 296,200 |
| 2024-10-03 | $1.14 | $1.14 | 252,300 |
| 2024-10-02 | $1.15 | $1.15 | 304,900 |
| 2024-10-01 | $1.13 | $1.13 | 267,200 |
| 2024-09-30 | $1.15 | $1.15 | 410,400 |
| 2024-09-27 | $1.16 | $1.16 | 218,700 |
| 2024-09-26 | $1.15 | $1.15 | 195,100 |
| 2024-09-25 | $1.16 | $1.16 | 561,100 |
| 2024-09-24 | $1.18 | $1.18 | 318,500 |
| 2024-09-23 | $1.18 | $1.18 | 177,800 |
| 2024-09-20 | $1.20 | $1.20 | 185,300 |
| 2024-09-19 | $1.19 | $1.19 | 390,800 |
| 2024-09-18 | $1.20 | $1.20 | 189,900 |
| 2024-09-17 | $1.19 | $1.19 | 266,700 |
| 2024-09-16 | $1.19 | $1.19 | 208,200 |
| 2024-09-13 | $1.21 | $1.21 | 260,400 |
| 2024-09-12 | $1.21 | $1.21 | 148,200 |
| 2024-09-11 | $1.22 | $1.22 | 120,800 |
| 2024-09-10 | $1.19 | $1.19 | 405,300 |
| 2024-09-09 | $1.18 | $1.18 | 300,100 |
| 2024-09-06 | $1.18 | $1.18 | 448,600 |
| 2024-09-05 | $1.21 | $1.21 | 383,800 |
| 2024-09-04 | $1.24 | $1.24 | 210,200 |
| 2024-09-03 | $1.26 | $1.26 | 222,700 |
| 2024-08-30 | $1.30 | $1.30 | 269,800 |
| 2024-08-29 | $1.26 | $1.26 | 102,900 |
| 2024-08-28 | $1.28 | $1.28 | 184,300 |
| 2024-08-27 | $1.25 | $1.25 | 168,600 |
| 2024-08-26 | $1.30 | $1.30 | 386,600 |
| 2024-08-23 | $1.27 | $1.27 | 155,300 |
| 2024-08-22 | $1.27 | $1.27 | 129,400 |
| 2024-08-21 | $1.26 | $1.26 | 149,400 |
| 2024-08-20 | $1.24 | $1.24 | 141,700 |
| 2024-08-19 | $1.25 | $1.25 | 239,300 |
| 2024-08-16 | $1.29 | $1.29 | 162,600 |
| 2024-08-15 | $1.28 | $1.28 | 265,700 |
| 2024-08-14 | $1.24 | $1.24 | 284,200 |
| 2024-08-13 | $1.26 | $1.26 | 191,800 |
| 2024-08-12 | $1.25 | $1.25 | 205,300 |
| 2024-08-09 | $1.26 | $1.26 | 116,400 |
| 2024-08-08 | $1.25 | $1.25 | 282,000 |
| 2024-08-07 | $1.27 | $1.27 | 156,500 |
| 2024-08-06 | $1.28 | $1.28 | 197,500 |
| 2024-08-05 | $1.25 | $1.25 | 581,300 |
| 2024-08-02 | $1.29 | $1.29 | 329,100 |
| 2024-08-01 | $1.33 | $1.33 | 913,800 |
| 2024-07-31 | $1.36 | $1.36 | 387,300 |
| 2024-07-30 | $1.43 | $1.43 | 639,800 |
| 2024-07-29 | $1.48 | $1.48 | 481,600 |
| 2024-07-26 | $1.42 | $1.42 | 172,300 |
| 2024-07-25 | $1.38 | $1.38 | 399,100 |
| 2024-07-24 | $1.44 | $1.44 | 229,800 |
| 2024-07-23 | $1.41 | $1.41 | 112,600 |
| 2024-07-22 | $1.41 | $1.41 | 180,600 |
| 2024-07-19 | $1.36 | $1.36 | 198,200 |
| 2024-07-18 | $1.37 | $1.37 | 169,300 |
| 2024-07-17 | $1.42 | $1.42 | 253,500 |
| 2024-07-16 | $1.42 | $1.42 | 168,400 |
| 2024-07-15 | $1.40 | $1.40 | 365,600 |
| 2024-07-12 | $1.46 | $1.46 | 522,300 |
| 2024-07-11 | $1.37 | $1.37 | 1,094,700 |
| 2024-07-10 | $1.34 | $1.34 | 218,800 |
| 2024-07-09 | $1.35 | $1.35 | 383,000 |
| 2024-07-08 | $1.35 | $1.35 | 573,700 |
| 2024-07-05 | $1.48 | $1.48 | 624,900 |
| 2024-07-03 | $1.37 | $1.37 | 154,600 |
| 2024-07-02 | $1.35 | $1.35 | 216,200 |
| 2024-07-01 | $1.35 | $1.35 | 317,300 |
| 2024-06-28 | $1.34 | $1.34 | 136,700 |
| 2024-06-27 | $1.34 | $1.34 | 162,400 |
| 2024-06-26 | $1.31 | $1.31 | 593,500 |
| 2024-06-25 | $1.38 | $1.38 | 383,000 |
| 2024-06-24 | $1.43 | $1.43 | 176,200 |
| 2024-06-21 | $1.39 | $1.39 | 366,000 |
| 2024-06-20 | $1.38 | $1.38 | 816,400 |
| 2024-06-18 | $1.43 | $1.43 | 374,900 |
| 2024-06-17 | $1.53 | $1.53 | 300,500 |
| 2024-06-14 | $1.62 | $1.62 | 451,700 |
| 2024-06-13 | $1.54 | $1.54 | 516,900 |
| 2024-06-12 | $1.47 | $1.47 | 465,600 |
| 2024-06-11 | $1.42 | $1.42 | 291,300 |
| 2024-06-10 | $1.40 | $1.40 | 240,400 |
| 2024-06-07 | $1.40 | $1.40 | 270,800 |
| 2024-06-06 | $1.37 | $1.37 | 687,400 |
| 2024-06-05 | $1.40 | $1.40 | 551,500 |
| 2024-06-04 | $1.46 | $1.46 | 500,200 |
| 2024-06-03 | $1.55 | $1.55 | 401,500 |
| 2024-05-31 | $1.60 | $1.60 | 202,000 |
| 2024-05-30 | $1.56 | $1.56 | 277,400 |
| 2024-05-29 | $1.59 | $1.59 | 632,200 |
| 2024-05-28 | $1.58 | $1.58 | 1,868,800 |
| 2024-05-24 | $1.85 | $1.85 | 5,319,300 |
| 2024-05-23 | $2.07 | $2.07 | 1,684,500 |
| 2024-05-22 | $1.99 | $1.99 | 1,135,200 |
| 2024-05-21 | $1.71 | $1.71 | 717,900 |
| 2024-05-20 | $1.66 | $1.66 | 2,313,200 |
| 2024-05-17 | $1.64 | $1.64 | 1,331,800 |
| 2024-05-16 | $1.42 | $1.42 | 437,400 |
| 2024-05-15 | $1.37 | $1.37 | 284,700 |
| 2024-05-14 | $1.33 | $1.33 | 318,600 |
| 2024-05-13 | $1.33 | $1.33 | 216,800 |
| 2024-05-10 | $1.30 | $1.30 | 432,400 |
| 2024-05-09 | $1.28 | $1.28 | 217,500 |
| 2024-05-08 | $1.26 | $1.26 | 211,600 |
| 2024-05-07 | $1.29 | $1.29 | 185,600 |
| 2024-05-06 | $1.30 | $1.30 | 388,500 |
| 2024-05-03 | $1.31 | $1.31 | 143,000 |
| 2024-05-02 | $1.32 | $1.32 | 167,700 |
| 2024-05-01 | $1.37 | $1.37 | 166,400 |
| 2024-04-30 | $1.36 | $1.36 | 213,300 |
| 2024-04-29 | $1.34 | $1.34 | 228,500 |
| 2024-04-26 | $1.27 | $1.27 | 644,900 |
| 2024-04-25 | $1.31 | $1.31 | 381,100 |
| 2024-04-24 | $1.38 | $1.38 | 288,300 |
| 2024-04-23 | $1.42 | $1.42 | 420,500 |
| 2024-04-22 | $1.44 | $1.44 | 389,800 |
| 2024-04-19 | $1.39 | $1.39 | 470,300 |
| 2024-04-18 | $1.27 | $1.27 | 1,606,500 |
| 2024-04-17 | $1.33 | $1.33 | 174,000 |
| 2024-04-16 | $1.29 | $1.29 | 216,200 |
| 2024-04-15 | $1.29 | $1.29 | 404,500 |
| 2024-04-12 | $1.24 | $1.24 | 346,500 |
| 2024-04-11 | $1.27 | $1.27 | 99,600 |
| 2024-04-10 | $1.30 | $1.30 | 546,500 |
| 2024-04-09 | $1.34 | $1.34 | 235,500 |
| 2024-04-08 | $1.29 | $1.29 | 315,700 |
| 2024-04-05 | $1.33 | $1.33 | 488,100 |
| 2024-04-04 | $1.23 | $1.23 | 1,294,900 |
| 2024-04-03 | $1.31 | $1.31 | 742,900 |
| 2024-04-02 | $1.40 | $1.40 | 698,000 |
| 2024-04-01 | $1.51 | $1.51 | 929,500 |
| 2024-03-28 | $1.62 | $1.62 | 209,400 |
| 2024-03-27 | $1.67 | $1.67 | 242,300 |
| 2024-03-26 | $1.61 | $1.61 | 196,200 |
| 2024-03-25 | $1.64 | $1.64 | 578,100 |
| 2024-03-22 | $1.68 | $1.68 | 238,300 |
| 2024-03-21 | $1.64 | $1.64 | 279,500 |
| 2024-03-20 | $1.63 | $1.63 | 117,000 |
| 2024-03-19 | $1.67 | $1.67 | 160,600 |
| 2024-03-18 | $1.61 | $1.61 | 411,300 |
| 2024-03-15 | $1.74 | $1.74 | 357,500 |
| 2024-03-14 | $1.81 | $1.81 | 178,600 |
| 2024-03-13 | $1.79 | $1.79 | 309,600 |
| 2024-03-12 | $1.81 | $1.81 | 451,600 |
| 2024-03-11 | $1.61 | $1.61 | 305,100 |
| 2024-03-08 | $1.59 | $1.59 | 299,100 |
| 2024-03-07 | $1.55 | $1.55 | 684,100 |
| 2024-03-06 | $1.65 | $1.65 | 545,000 |
| 2024-03-05 | $1.54 | $1.54 | 267,900 |
| 2024-03-04 | $1.59 | $1.59 | 268,700 |
| 2024-03-01 | $1.61 | $1.61 | 174,500 |
| 2024-02-29 | $1.60 | $1.60 | 208,900 |
| 2024-02-28 | $1.63 | $1.63 | 265,900 |
| 2024-02-27 | $1.57 | $1.57 | 229,400 |
| 2024-02-26 | $1.65 | $1.65 | 286,300 |
| 2024-02-23 | $1.57 | $1.57 | 178,800 |
| 2024-02-22 | $1.54 | $1.54 | 255,400 |
| 2024-02-21 | $1.57 | $1.57 | 282,100 |
| 2024-02-20 | $1.58 | $1.58 | 476,900 |
| 2024-02-16 | $1.67 | $1.67 | 519,900 |
| 2024-02-15 | $1.57 | $1.57 | 227,100 |
| 2024-02-14 | $1.48 | $1.48 | 312,900 |
| 2024-02-13 | $1.43 | $1.43 | 523,100 |
| 2024-02-12 | $1.39 | $1.39 | 2,430,800 |
| 2024-02-09 | $1.65 | $1.65 | 347,600 |
| 2024-02-08 | $1.55 | $1.55 | 417,200 |
| 2024-02-07 | $1.50 | $1.50 | 1,090,900 |
| 2024-02-06 | $1.67 | $1.67 | 481,500 |
| 2024-02-05 | $1.78 | $1.78 | 605,900 |
| 2024-02-02 | $1.81 | $1.81 | 145,800 |
| 2024-02-01 | $1.80 | $1.80 | 171,200 |
| 2024-01-31 | $1.81 | $1.81 | 288,800 |
| 2024-01-30 | $1.84 | $1.84 | 345,000 |
| 2024-01-29 | $1.84 | $1.84 | 308,000 |
| 2024-01-26 | $1.97 | $1.97 | 499,100 |
| 2024-01-25 | $1.84 | $1.84 | 230,200 |
| 2024-01-24 | $1.85 | $1.85 | 372,500 |
| 2024-01-23 | $1.79 | $1.79 | 414,600 |
| 2024-01-22 | $1.88 | $1.88 | 249,900 |
| 2024-01-19 | $1.89 | $1.89 | 1,041,700 |
| 2024-01-18 | $2.02 | $2.02 | 1,446,500 |
| 2024-01-17 | $1.90 | $1.90 | 389,200 |
| 2024-01-16 | $1.93 | $1.93 | 625,000 |
| 2024-01-12 | $1.92 | $1.92 | 401,600 |
| 2024-01-11 | $1.89 | $1.89 | 469,200 |
| 2024-01-10 | $1.80 | $1.80 | 427,500 |
| 2024-01-09 | $1.75 | $1.75 | 830,300 |
| 2024-01-08 | $1.94 | $1.94 | 664,200 |
| 2024-01-05 | $2.04 | $2.04 | 583,100 |
| 2024-01-04 | $2.05 | $2.05 | 1,193,100 |
| 2024-01-03 | $2.00 | $2.00 | 1,697,400 |
| 2024-01-02 | $2.06 | $2.06 | 1,056,500 |