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
- 2008-10-03 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 | $1.20 | $1.20 | 504,078 |
| 2024-12-30 | $1.39 | $1.39 | 545,773 |
| 2024-12-27 | $1.15 | $1.15 | 1,190,078 |
| 2024-12-26 | $0.64 | $0.64 | 692,012 |
| 2024-12-24 | $0.47 | $0.47 | 186,233 |
| 2024-12-23 | $0.55 | $0.55 | 369,248 |
| 2024-12-20 | $0.33 | $0.33 | 75,968 |
| 2024-12-19 | $0.33 | $0.33 | 44,400 |
| 2024-12-18 | $0.60 | $0.60 | 77,495 |
| 2024-12-17 | $0.35 | $0.35 | 31,200 |
| 2024-12-16 | $0.36 | $0.36 | 71,449 |
| 2024-12-13 | $0.49 | $0.49 | 2,551 |
| 2024-12-12 | $0.44 | $0.44 | 14,518 |
| 2024-12-11 | $0.54 | $0.54 | 159 |
| 2024-12-10 | $0.43 | $0.43 | 2,500 |
| 2024-12-09 | $0.38 | $0.38 | 12,806 |
| 2024-12-06 | $0.39 | $0.39 | 32,650 |
| 2024-12-05 | $0.53 | $0.53 | 7,071 |
| 2024-12-04 | $0.58 | $0.58 | 8,815 |
| 2024-12-03 | $0.46 | $0.46 | 4,535 |
| 2024-12-02 | $0.47 | $0.47 | 4,351 |
| 2024-11-29 | $0.44 | $0.44 | 5,190 |
| 2024-11-27 | $0.44 | $0.44 | 21,398 |
| 2024-11-26 | $0.40 | $0.40 | 9,652 |
| 2024-11-25 | $0.44 | $0.44 | 10,900 |
| 2024-11-22 | $0.42 | $0.42 | 1,000 |
| 2024-11-21 | $0.42 | $0.42 | 23,802 |
| 2024-11-20 | $0.46 | $0.46 | 38,599 |
| 2024-11-19 | $0.48 | $0.48 | 1,375 |
| 2024-11-18 | $0.62 | $0.62 | 8,609 |
| 2024-11-15 | $0.60 | $0.60 | 17,500 |
| 2024-11-14 | $0.61 | $0.61 | 5,805 |
| 2024-11-13 | $0.54 | $0.54 | 5,575 |
| 2024-11-12 | $0.48 | $0.48 | 250 |
| 2024-11-11 | $0.49 | $0.49 | 33,535 |
| 2024-11-08 | $0.51 | $0.51 | 9,831 |
| 2024-11-07 | $0.55 | $0.55 | 14,775 |
| 2024-11-06 | $0.43 | $0.43 | 19,740 |
| 2024-11-05 | $0.50 | $0.50 | 4,309 |
| 2024-11-04 | $0.47 | $0.47 | 20,469 |
| 2024-11-01 | $0.35 | $0.35 | 0 |
| 2024-10-31 | $0.35 | $0.35 | 7,100 |
| 2024-10-30 | $0.50 | $0.50 | 15,090 |
| 2024-10-29 | $0.43 | $0.43 | 150 |
| 2024-10-28 | $0.43 | $0.43 | 3,100 |
| 2024-10-25 | $0.42 | $0.42 | 20,600 |
| 2024-10-24 | $0.46 | $0.46 | 4,358 |
| 2024-10-23 | $0.46 | $0.46 | 12,550 |
| 2024-10-22 | $0.48 | $0.48 | 3,500 |
| 2024-10-21 | $0.46 | $0.46 | 3,725 |
| 2024-10-18 | $0.52 | $0.52 | 11,350 |
| 2024-10-17 | $0.61 | $0.61 | 9,295 |
| 2024-10-16 | $0.63 | $0.63 | 10,671 |
| 2024-10-15 | $0.60 | $0.60 | 4,420 |
| 2024-10-14 | $0.50 | $0.50 | 0 |
| 2024-10-11 | $0.50 | $0.50 | 5,000 |
| 2024-10-10 | $0.55 | $0.55 | 368 |
| 2024-10-09 | $0.53 | $0.53 | 7,345 |
| 2024-10-08 | $0.48 | $0.48 | 0 |
| 2024-10-07 | $0.48 | $0.48 | 9,600 |
| 2024-10-04 | $0.53 | $0.53 | 10,338 |
| 2024-10-03 | $0.41 | $0.41 | 0 |
| 2024-10-02 | $0.41 | $0.41 | 0 |
| 2024-10-01 | $0.41 | $0.41 | 5,002 |
| 2024-09-30 | $0.48 | $0.48 | 0 |
| 2024-09-27 | $0.48 | $0.48 | 0 |
| 2024-09-26 | $0.48 | $0.48 | 500 |
| 2024-09-25 | $0.48 | $0.48 | 3,000 |
| 2024-09-24 | $0.47 | $0.47 | 5,150 |
| 2024-09-23 | $0.38 | $0.38 | 5,005 |
| 2024-09-20 | $0.45 | $0.45 | 9,400 |
| 2024-09-19 | $0.38 | $0.38 | 11,351 |
| 2024-09-18 | $0.49 | $0.49 | 2,500 |
| 2024-09-17 | $0.47 | $0.47 | 7,708 |
| 2024-09-16 | $0.37 | $0.37 | 530 |
| 2024-09-13 | $0.47 | $0.47 | 29,749 |
| 2024-09-12 | $0.40 | $0.40 | 26,150 |
| 2024-09-11 | $0.42 | $0.42 | 58,107 |
| 2024-09-10 | $0.42 | $0.42 | 8,979 |
| 2024-09-09 | $0.40 | $0.40 | 34,239 |
| 2024-09-06 | $0.42 | $0.42 | 9,977 |
| 2024-09-05 | $0.40 | $0.40 | 3,977 |
| 2024-09-04 | $0.43 | $0.43 | 600 |
| 2024-09-03 | $0.43 | $0.43 | 13,350 |
| 2024-08-30 | $0.45 | $0.45 | 10,990 |
| 2024-08-29 | $0.48 | $0.48 | 31,330 |
| 2024-08-28 | $0.55 | $0.55 | 11,148 |
| 2024-08-27 | $0.63 | $0.63 | 2,750 |
| 2024-08-26 | $0.63 | $0.63 | 3,400 |
| 2024-08-23 | $0.60 | $0.60 | 237 |
| 2024-08-22 | $0.61 | $0.61 | 507 |
| 2024-08-21 | $0.61 | $0.61 | 24,200 |
| 2024-08-20 | $0.51 | $0.51 | 8,400 |
| 2024-08-19 | $0.57 | $0.57 | 9,700 |
| 2024-08-16 | $0.52 | $0.52 | 13,336 |
| 2024-08-15 | $0.59 | $0.59 | 8,920 |
| 2024-08-14 | $0.60 | $0.60 | 77,879 |
| 2024-08-13 | $0.63 | $0.63 | 18,600 |
| 2024-08-12 | $0.63 | $0.63 | 19,854 |
| 2024-08-09 | $0.63 | $0.63 | 16,205 |
| 2024-08-08 | $0.67 | $0.67 | 57,483 |
| 2024-08-07 | $0.57 | $0.57 | 50,176 |
| 2024-08-06 | $0.75 | $0.75 | 30,710 |
| 2024-08-05 | $0.51 | $0.51 | 10,402 |
| 2024-08-02 | $0.70 | $0.70 | 4,200 |
| 2024-08-01 | $0.71 | $0.71 | 12,434 |
| 2024-07-31 | $0.74 | $0.74 | 78,069 |
| 2024-07-30 | $0.68 | $0.68 | 6,883 |
| 2024-07-29 | $0.73 | $0.73 | 15,377 |
| 2024-07-26 | $0.73 | $0.73 | 30,942 |
| 2024-07-25 | $0.35 | $0.35 | 6,310 |
| 2024-07-24 | $0.59 | $0.59 | 5,740 |
| 2024-07-23 | $0.50 | $0.50 | 39,255 |
| 2024-07-22 | $0.65 | $0.65 | 11,947 |
| 2024-07-19 | $0.72 | $0.72 | 6,800 |
| 2024-07-18 | $0.69 | $0.69 | 3,660 |
| 2024-07-17 | $0.71 | $0.71 | 12,600 |
| 2024-07-16 | $0.72 | $0.72 | 15,505 |
| 2024-07-15 | $0.71 | $0.71 | 306 |
| 2024-07-12 | $0.72 | $0.72 | 0 |
| 2024-07-11 | $0.72 | $0.72 | 1,743 |
| 2024-07-10 | $0.75 | $0.75 | 1,256 |
| 2024-07-09 | $0.79 | $0.79 | 3,181 |
| 2024-07-08 | $0.80 | $0.80 | 4,422 |
| 2024-07-05 | $0.85 | $0.85 | 3,135 |
| 2024-07-03 | $0.76 | $0.76 | 0 |
| 2024-07-02 | $0.76 | $0.76 | 515 |
| 2024-07-01 | $0.80 | $0.80 | 8,990 |
| 2024-06-28 | $0.88 | $0.88 | 14,921 |
| 2024-06-27 | $0.87 | $0.87 | 7,150 |
| 2024-06-26 | $0.94 | $0.94 | 4,720 |
| 2024-06-25 | $0.95 | $0.95 | 42,096 |
| 2024-06-24 | $1.00 | $1.00 | 59,947 |
| 2024-06-21 | $1.00 | $1.00 | 9,539 |
| 2024-06-20 | $0.80 | $0.80 | 27,199 |
| 2024-06-18 | $0.78 | $0.78 | 6,050 |
| 2024-06-17 | $0.77 | $0.77 | 12,907 |
| 2024-06-14 | $0.80 | $0.80 | 8,261 |
| 2024-06-13 | $0.88 | $0.88 | 120 |
| 2024-06-12 | $0.88 | $0.88 | 10,210 |
| 2024-06-11 | $0.95 | $0.95 | 3,256 |
| 2024-06-10 | $1.00 | $1.00 | 24,334 |
| 2024-06-07 | $0.85 | $0.85 | 6,600 |
| 2024-06-06 | $0.85 | $0.85 | 7,657 |
| 2024-06-05 | $0.98 | $0.98 | 4,201 |
| 2024-06-04 | $0.80 | $0.80 | 19,079 |
| 2024-06-03 | $0.89 | $0.89 | 3,716 |
| 2024-05-31 | $0.90 | $0.90 | 31,206 |
| 2024-05-30 | $0.97 | $0.97 | 40,960 |
| 2024-05-29 | $0.81 | $0.81 | 12,943 |
| 2024-05-28 | $0.75 | $0.75 | 35,235 |
| 2024-05-24 | $0.93 | $0.93 | 22,226 |
| 2024-05-23 | $1.00 | $1.00 | 81,168 |
| 2024-05-22 | $1.00 | $1.00 | 41,890 |
| 2024-05-21 | $0.70 | $0.70 | 300 |
| 2024-05-20 | $0.75 | $0.75 | 24,163 |
| 2024-05-17 | $0.77 | $0.77 | 13,602 |
| 2024-05-16 | $0.78 | $0.78 | 36,231 |
| 2024-05-15 | $0.80 | $0.80 | 53,801 |
| 2024-05-14 | $0.78 | $0.78 | 5,663 |
| 2024-05-13 | $0.78 | $0.78 | 17,717 |
| 2024-05-10 | $0.81 | $0.81 | 34,996 |
| 2024-05-09 | $0.93 | $0.93 | 38,213 |
| 2024-05-08 | $1.00 | $1.00 | 23,165 |
| 2024-05-07 | $1.00 | $1.00 | 18,810 |
| 2024-05-06 | $1.00 | $1.00 | 6,379 |
| 2024-05-03 | $1.08 | $1.08 | 25,376 |
| 2024-05-02 | $1.14 | $1.14 | 39,781 |
| 2024-05-01 | $0.95 | $0.95 | 29,669 |
| 2024-04-30 | $1.00 | $1.00 | 19,948 |
| 2024-04-29 | $0.80 | $0.80 | 0 |
| 2024-04-26 | $0.80 | $0.80 | 10,901 |
| 2024-04-25 | $0.79 | $0.79 | 1,006 |
| 2024-04-24 | $0.78 | $0.78 | 13,603 |
| 2024-04-23 | $0.85 | $0.85 | 3,801 |
| 2024-04-22 | $0.78 | $0.78 | 3,481 |
| 2024-04-19 | $0.80 | $0.80 | 38,750 |
| 2024-04-18 | $0.65 | $0.65 | 107,049 |
| 2024-04-17 | $0.72 | $0.72 | 2,257 |
| 2024-04-16 | $0.70 | $0.70 | 13,328 |
| 2024-04-15 | $0.82 | $0.82 | 11,554 |
| 2024-04-12 | $0.88 | $0.88 | 16,808 |
| 2024-04-11 | $0.85 | $0.85 | 17,721 |
| 2024-04-10 | $1.04 | $1.04 | 250 |
| 2024-04-09 | $1.03 | $1.03 | 540 |
| 2024-04-08 | $1.00 | $1.00 | 10,830 |
| 2024-04-05 | $1.04 | $1.04 | 2,622 |
| 2024-04-04 | $1.10 | $1.10 | 74,387 |
| 2024-04-03 | $1.11 | $1.11 | 19,665 |
| 2024-04-02 | $1.11 | $1.11 | 43,319 |
| 2024-04-01 | $0.80 | $0.80 | 23,933 |
| 2024-03-28 | $0.75 | $0.75 | 35,580 |
| 2024-03-27 | $0.90 | $0.90 | 12,357 |
| 2024-03-26 | $1.00 | $1.00 | 28,840 |
| 2024-03-25 | $1.18 | $1.18 | 33,542 |
| 2024-03-22 | $1.20 | $1.20 | 16,654 |
| 2024-03-21 | $1.33 | $1.33 | 1,444 |
| 2024-03-20 | $1.23 | $1.23 | 7,581 |
| 2024-03-19 | $1.25 | $1.25 | 5,489 |
| 2024-03-18 | $1.20 | $1.20 | 16,333 |
| 2024-03-15 | $1.33 | $1.33 | 23,253 |
| 2024-03-14 | $1.36 | $1.36 | 34,097 |
| 2024-03-13 | $1.28 | $1.28 | 41,938 |
| 2024-03-12 | $1.25 | $1.25 | 41,717 |
| 2024-03-11 | $1.20 | $1.20 | 81,433 |
| 2024-03-08 | $1.21 | $1.21 | 26,185 |
| 2024-03-07 | $1.17 | $1.17 | 61,092 |
| 2024-03-06 | $0.90 | $0.90 | 7,650 |
| 2024-03-05 | $0.99 | $0.99 | 24,420 |
| 2024-03-04 | $0.91 | $0.91 | 23,930 |
| 2024-03-01 | $0.84 | $0.84 | 7,330 |
| 2024-02-29 | $0.85 | $0.85 | 21,946 |
| 2024-02-28 | $0.85 | $0.85 | 59,549 |
| 2024-02-27 | $0.80 | $0.80 | 37,088 |
| 2024-02-26 | $0.55 | $0.55 | 4,802 |
| 2024-02-23 | $0.66 | $0.66 | 5,500 |
| 2024-02-22 | $0.57 | $0.57 | 3,900 |
| 2024-02-21 | $0.60 | $0.60 | 7,796 |
| 2024-02-20 | $0.60 | $0.60 | 64,288 |
| 2024-02-16 | $0.69 | $0.69 | 9,532 |
| 2024-02-15 | $0.64 | $0.64 | 10,008 |
| 2024-02-14 | $0.65 | $0.65 | 21,406 |
| 2024-02-13 | $0.60 | $0.60 | 16,632 |
| 2024-02-12 | $0.56 | $0.56 | 5,447 |
| 2024-02-09 | $0.60 | $0.60 | 5,548 |
| 2024-02-08 | $0.58 | $0.58 | 601 |
| 2024-02-07 | $0.60 | $0.60 | 8,735 |
| 2024-02-06 | $0.61 | $0.61 | 10,327 |
| 2024-02-05 | $0.62 | $0.62 | 9,875 |
| 2024-02-02 | $0.62 | $0.62 | 285 |
| 2024-02-01 | $0.63 | $0.63 | 14,079 |
| 2024-01-31 | $0.64 | $0.64 | 4,575 |
| 2024-01-30 | $0.57 | $0.57 | 1,150 |
| 2024-01-29 | $0.58 | $0.58 | 8,965 |
| 2024-01-26 | $0.55 | $0.55 | 3,671 |
| 2024-01-25 | $0.55 | $0.55 | 1,938 |
| 2024-01-24 | $0.51 | $0.51 | 5,867 |
| 2024-01-23 | $0.56 | $0.56 | 7,050 |
| 2024-01-22 | $0.57 | $0.57 | 3,282 |
| 2024-01-19 | $0.53 | $0.53 | 24,944 |
| 2024-01-18 | $0.45 | $0.45 | 9,335 |
| 2024-01-17 | $0.40 | $0.40 | 15,505 |
| 2024-01-16 | $0.34 | $0.34 | 20,501 |
| 2024-01-12 | $0.39 | $0.39 | 1,000 |
| 2024-01-11 | $0.36 | $0.36 | 1,000 |
| 2024-01-10 | $0.39 | $0.39 | 7,000 |
| 2024-01-09 | $0.40 | $0.40 | 39,875 |
| 2024-01-08 | $0.35 | $0.35 | 9,000 |
| 2024-01-05 | $0.33 | $0.33 | 64,827 |
| 2024-01-04 | $0.41 | $0.41 | 38,400 |
| 2024-01-03 | $0.35 | $0.35 | 32,170 |
| 2024-01-02 | $0.38 | $0.38 | 7,200 |