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
- 2009-02-13 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 | $0.77 | $1.34 | 7,000 |
| 2024-12-30 | $0.75 | $1.31 | 5,500 |
| 2024-12-27 | $0.74 | $1.29 | 49,000 |
| 2024-12-26 | $0.77 | $1.34 | 0 |
| 2024-12-24 | $0.77 | $1.34 | 40,400 |
| 2024-12-23 | $0.73 | $1.27 | 356,500 |
| 2024-12-20 | $0.73 | $1.27 | 127,100 |
| 2024-12-19 | $0.72 | $1.25 | 85,000 |
| 2024-12-18 | $0.74 | $1.29 | 2,200 |
| 2024-12-17 | $0.76 | $1.32 | 69,900 |
| 2024-12-16 | $0.74 | $1.29 | 24,800 |
| 2024-12-13 | $0.74 | $1.29 | 19,200 |
| 2024-12-12 | $0.72 | $1.25 | 558,100 |
| 2024-12-11 | $0.76 | $1.32 | 81,000 |
| 2024-12-10 | $0.70 | $1.22 | 27,000 |
| 2024-12-09 | $0.76 | $1.32 | 69,300 |
| 2024-12-06 | $0.71 | $1.24 | 45,200 |
| 2024-12-05 | $0.78 | $1.36 | 200 |
| 2024-12-04 | $0.71 | $1.24 | 20,700 |
| 2024-12-03 | $0.72 | $1.25 | 17,000 |
| 2024-12-02 | $0.69 | $1.20 | 157,700 |
| 2024-11-29 | $0.71 | $1.24 | 14,100 |
| 2024-11-27 | $0.71 | $1.24 | 194,000 |
| 2024-11-26 | $0.70 | $1.22 | 137,400 |
| 2024-11-25 | $0.71 | $1.24 | 62,000 |
| 2024-11-22 | $0.71 | $1.24 | 16,800 |
| 2024-11-21 | $0.71 | $1.24 | 83,500 |
| 2024-11-20 | $0.70 | $1.22 | 135,500 |
| 2024-11-19 | $0.71 | $1.24 | 20,400 |
| 2024-11-18 | $0.72 | $1.25 | 71,900 |
| 2024-11-15 | $0.70 | $1.22 | 18,300 |
| 2024-11-14 | $0.69 | $1.20 | 98,600 |
| 2024-11-13 | $0.70 | $1.22 | 33,500 |
| 2024-11-12 | $0.70 | $1.22 | 47,300 |
| 2024-11-11 | $0.73 | $1.27 | 12,500 |
| 2024-11-08 | $0.74 | $1.29 | 22,000 |
| 2024-11-07 | $0.74 | $1.29 | 16,500 |
| 2024-11-06 | $0.76 | $1.32 | 59,500 |
| 2024-11-05 | $0.76 | $1.32 | 0 |
| 2024-11-04 | $0.76 | $1.32 | 27,700 |
| 2024-11-01 | $0.81 | $1.41 | 46,400 |
| 2024-10-31 | $0.77 | $1.34 | 8,500 |
| 2024-10-30 | $0.77 | $1.34 | 15,600 |
| 2024-10-29 | $0.75 | $1.31 | 42,400 |
| 2024-10-28 | $0.72 | $1.25 | 20,000 |
| 2024-10-25 | $0.77 | $1.34 | 27,300 |
| 2024-10-24 | $0.78 | $1.36 | 67,400 |
| 2024-10-23 | $0.78 | $1.36 | 213,400 |
| 2024-10-22 | $0.78 | $1.36 | 59,200 |
| 2024-10-21 | $0.79 | $1.38 | 32,300 |
| 2024-10-18 | $0.79 | $1.38 | 5,900 |
| 2024-10-17 | $0.81 | $1.41 | 18,700 |
| 2024-10-16 | $0.77 | $1.34 | 175,700 |
| 2024-10-15 | $0.78 | $1.36 | 27,000 |
| 2024-10-14 | $0.82 | $1.43 | 22,100 |
| 2024-10-11 | $0.82 | $1.43 | 45,000 |
| 2024-10-10 | $0.82 | $1.43 | 20,600 |
| 2024-10-09 | $0.82 | $1.43 | 800 |
| 2024-10-08 | $0.81 | $1.41 | 15,700 |
| 2024-10-07 | $0.87 | $1.52 | 314,200 |
| 2024-10-04 | $0.86 | $1.50 | 108,300 |
| 2024-10-03 | $0.89 | $1.55 | 844,000 |
| 2024-10-02 | $0.89 | $1.55 | 273,300 |
| 2024-10-01 | $0.83 | $1.45 | 20,500 |
| 2024-09-30 | $0.80 | $1.39 | 61,100 |
| 2024-09-27 | $0.81 | $1.41 | 50,800 |
| 2024-09-26 | $0.76 | $1.32 | 0 |
| 2024-09-25 | $0.76 | $1.32 | 3,526,100 |
| 2024-09-24 | $0.81 | $1.41 | 118,600 |
| 2024-09-23 | $0.76 | $1.32 | 64,600 |
| 2024-09-20 | $0.75 | $1.31 | 45,800 |
| 2024-09-19 | $0.69 | $1.20 | 14,200 |
| 2024-09-18 | $0.76 | $1.32 | 46,900 |
| 2024-09-17 | $0.74 | $1.29 | 35,500 |
| 2024-09-16 | $0.70 | $1.22 | 20,200 |
| 2024-09-13 | $0.76 | $1.32 | 8,200 |
| 2024-09-12 | $0.71 | $1.24 | 42,800 |
| 2024-09-11 | $0.71 | $1.24 | 54,800 |
| 2024-09-10 | $0.77 | $1.29 | 79,000 |
| 2024-09-09 | $0.77 | $1.29 | 32,800 |
| 2024-09-06 | $0.81 | $1.35 | 16,000 |
| 2024-09-05 | $0.83 | $1.39 | 8,000 |
| 2024-09-04 | $0.85 | $1.42 | 226,000 |
| 2024-09-03 | $0.87 | $1.45 | 19,300 |
| 2024-08-30 | $0.91 | $1.52 | 0 |
| 2024-08-29 | $0.91 | $1.52 | 4,000 |
| 2024-08-28 | $0.90 | $1.51 | 28,800 |
| 2024-08-27 | $0.90 | $1.51 | 27,000 |
| 2024-08-26 | $0.86 | $1.44 | 65,600 |
| 2024-08-23 | $0.87 | $1.45 | 0 |
| 2024-08-22 | $0.87 | $1.45 | 4,500 |
| 2024-08-21 | $0.87 | $1.45 | 16,800 |
| 2024-08-20 | $0.86 | $1.44 | 25,900 |
| 2024-08-19 | $0.89 | $1.49 | 17,900 |
| 2024-08-16 | $0.88 | $1.47 | 200 |
| 2024-08-15 | $0.87 | $1.45 | 5,100 |
| 2024-08-14 | $0.84 | $1.40 | 700 |
| 2024-08-13 | $0.88 | $1.47 | 27,000 |
| 2024-08-12 | $0.83 | $1.39 | 635,900 |
| 2024-08-09 | $0.86 | $1.44 | 27,300 |
| 2024-08-08 | $0.85 | $1.42 | 713,800 |
| 2024-08-07 | $0.84 | $1.40 | 876,800 |
| 2024-08-06 | $0.89 | $1.49 | 696,900 |
| 2024-08-05 | $0.82 | $1.37 | 320,500 |
| 2024-08-02 | $0.82 | $1.37 | 0 |
| 2024-08-01 | $0.82 | $1.37 | 10,100 |
| 2024-07-31 | $0.87 | $1.45 | 30,300 |
| 2024-07-30 | $0.85 | $1.42 | 44,600 |
| 2024-07-29 | $0.87 | $1.45 | 3,900 |
| 2024-07-26 | $0.87 | $1.45 | 36,400 |
| 2024-07-25 | $0.89 | $1.49 | 25,900 |
| 2024-07-24 | $0.88 | $1.47 | 7,400 |
| 2024-07-23 | $0.92 | $1.54 | 9,100 |
| 2024-07-22 | $0.89 | $1.49 | 8,000 |
| 2024-07-19 | $0.91 | $1.52 | 51,800 |
| 2024-07-18 | $0.98 | $1.64 | 39,800 |
| 2024-07-17 | $0.96 | $1.61 | 12,300 |
| 2024-07-16 | $1.00 | $1.67 | 284,500 |
| 2024-07-15 | $1.00 | $1.67 | 90,800 |
| 2024-07-12 | $1.01 | $1.69 | 33,700 |
| 2024-07-11 | $1.03 | $1.72 | 41,800 |
| 2024-07-10 | $1.05 | $1.76 | 49,500 |
| 2024-07-09 | $1.07 | $1.79 | 67,500 |
| 2024-07-08 | $1.06 | $1.77 | 5,500 |
| 2024-07-05 | $1.08 | $1.81 | 88,900 |
| 2024-07-03 | $1.08 | $1.81 | 118,200 |
| 2024-07-02 | $1.05 | $1.76 | 175,500 |
| 2024-07-01 | $1.01 | $1.69 | 91,100 |
| 2024-06-28 | $1.01 | $1.69 | 139,800 |
| 2024-06-27 | $0.99 | $1.66 | 2,800 |
| 2024-06-26 | $0.96 | $1.61 | 2,500 |
| 2024-06-25 | $0.95 | $1.59 | 10,700 |
| 2024-06-24 | $0.97 | $1.62 | 26,600 |
| 2024-06-21 | $0.95 | $1.59 | 126,300 |
| 2024-06-20 | $0.99 | $1.66 | 61,900 |
| 2024-06-18 | $0.95 | $1.59 | 68,700 |
| 2024-06-17 | $0.95 | $1.54 | 10,100 |
| 2024-06-14 | $0.95 | $1.54 | 300 |
| 2024-06-13 | $0.97 | $1.57 | 2,100 |
| 2024-06-12 | $0.98 | $1.58 | 64,700 |
| 2024-06-11 | $0.97 | $1.57 | 4,100 |
| 2024-06-10 | $0.98 | $1.58 | 27,100 |
| 2024-06-07 | $0.93 | $1.50 | 34,300 |
| 2024-06-06 | $0.98 | $1.58 | 63,300 |
| 2024-06-05 | $0.99 | $1.60 | 3,100 |
| 2024-06-04 | $0.99 | $1.60 | 2,100 |
| 2024-06-03 | $1.00 | $1.62 | 2,121,100 |
| 2024-05-31 | $1.03 | $1.66 | 1,142,500 |
| 2024-05-30 | $0.99 | $1.60 | 8,700 |
| 2024-05-29 | $1.02 | $1.65 | 154,800 |
| 2024-05-28 | $1.01 | $1.63 | 330,500 |
| 2024-05-24 | $0.97 | $1.57 | 411,000 |
| 2024-05-23 | $0.96 | $1.55 | 119,500 |
| 2024-05-22 | $0.96 | $1.55 | 108,000 |
| 2024-05-21 | $0.96 | $1.55 | 1,000 |
| 2024-05-20 | $0.96 | $1.55 | 212,500 |
| 2024-05-17 | $0.96 | $1.55 | 3,000 |
| 2024-05-16 | $0.93 | $1.50 | 15,000 |
| 2024-05-15 | $0.96 | $1.55 | 19,600 |
| 2024-05-14 | $0.98 | $1.58 | 12,200 |
| 2024-05-13 | $0.98 | $1.58 | 41,800 |
| 2024-05-10 | $0.98 | $1.58 | 36,200 |
| 2024-05-09 | $0.92 | $1.49 | 12,000 |
| 2024-05-08 | $0.92 | $1.49 | 48,800 |
| 2024-05-07 | $0.92 | $1.49 | 27,900 |
| 2024-05-06 | $0.93 | $1.50 | 11,100 |
| 2024-05-03 | $0.89 | $1.44 | 20,400 |
| 2024-05-02 | $0.92 | $1.49 | 59,900 |
| 2024-05-01 | $0.88 | $1.42 | 500 |
| 2024-04-30 | $0.92 | $1.49 | 15,400 |
| 2024-04-29 | $0.93 | $1.50 | 25,000 |
| 2024-04-26 | $0.95 | $1.54 | 19,600 |
| 2024-04-25 | $0.91 | $1.47 | 1,060,400 |
| 2024-04-24 | $0.92 | $1.49 | 52,000 |
| 2024-04-23 | $0.91 | $1.47 | 7,000 |
| 2024-04-22 | $0.92 | $1.49 | 522,100 |
| 2024-04-19 | $0.97 | $1.57 | 75,500 |
| 2024-04-18 | $0.95 | $1.54 | 0 |
| 2024-04-17 | $0.95 | $1.54 | 17,400 |
| 2024-04-16 | $0.93 | $1.50 | 20,300 |
| 2024-04-15 | $0.96 | $1.55 | 98,300 |
| 2024-04-12 | $0.91 | $1.47 | 16,500 |
| 2024-04-11 | $0.93 | $1.50 | 356,000 |
| 2024-04-10 | $0.92 | $1.49 | 89,300 |
| 2024-04-09 | $0.91 | $1.47 | 206,700 |
| 2024-04-08 | $0.91 | $1.47 | 5,100 |
| 2024-04-05 | $0.90 | $1.45 | 344,000 |
| 2024-04-04 | $0.92 | $1.49 | 21,900 |
| 2024-04-03 | $0.91 | $1.47 | 298,500 |
| 2024-04-02 | $0.91 | $1.47 | 379,700 |
| 2024-04-01 | $0.85 | $1.37 | 36,800 |
| 2024-03-28 | $0.85 | $1.37 | 236,400 |
| 2024-03-27 | $0.83 | $1.34 | 60,100 |
| 2024-03-26 | $0.83 | $1.34 | 59,900 |
| 2024-03-25 | $0.83 | $1.34 | 4,200 |
| 2024-03-22 | $0.82 | $1.33 | 72,800 |
| 2024-03-21 | $0.84 | $1.36 | 127,200 |
| 2024-03-20 | $0.82 | $1.33 | 2,000 |
| 2024-03-19 | $0.82 | $1.33 | 75,100 |
| 2024-03-18 | $0.79 | $1.28 | 100 |
| 2024-03-15 | $0.81 | $1.31 | 309,600 |
| 2024-03-14 | $0.80 | $1.29 | 304,500 |
| 2024-03-13 | $0.78 | $1.26 | 562,100 |
| 2024-03-12 | $0.80 | $1.29 | 48,700 |
| 2024-03-11 | $0.79 | $1.28 | 56,800 |
| 2024-03-08 | $0.79 | $1.28 | 30,800 |
| 2024-03-07 | $0.78 | $1.26 | 435,000 |
| 2024-03-06 | $0.77 | $1.24 | 183,700 |
| 2024-03-05 | $0.75 | $1.21 | 27,600 |
| 2024-03-04 | $0.78 | $1.26 | 76,600 |
| 2024-03-01 | $0.76 | $1.23 | 3,200 |
| 2024-02-29 | $0.77 | $1.24 | 2,800 |
| 2024-02-28 | $0.78 | $1.26 | 44,500 |
| 2024-02-27 | $0.78 | $1.26 | 36,900 |
| 2024-02-26 | $0.79 | $1.28 | 40,900 |
| 2024-02-23 | $0.77 | $1.24 | 64,100 |
| 2024-02-22 | $0.78 | $1.26 | 175,700 |
| 2024-02-21 | $0.75 | $1.21 | 151,600 |
| 2024-02-20 | $0.74 | $1.20 | 350,400 |
| 2024-02-16 | $0.73 | $1.18 | 102,000 |
| 2024-02-15 | $0.71 | $1.15 | 71,300 |
| 2024-02-14 | $0.70 | $1.13 | 7,900 |
| 2024-02-13 | $0.71 | $1.15 | 85,000 |
| 2024-02-12 | $0.71 | $1.15 | 24,300 |
| 2024-02-09 | $0.71 | $1.15 | 621,300 |
| 2024-02-08 | $0.72 | $1.16 | 10,700 |
| 2024-02-07 | $0.72 | $1.16 | 281,100 |
| 2024-02-06 | $0.72 | $1.16 | 327,200 |
| 2024-02-05 | $0.73 | $1.18 | 33,600 |
| 2024-02-02 | $0.75 | $1.21 | 886,800 |
| 2024-02-01 | $0.71 | $1.15 | 38,800 |
| 2024-01-31 | $0.69 | $1.12 | 140,400 |
| 2024-01-30 | $0.72 | $1.16 | 84,100 |
| 2024-01-29 | $0.73 | $1.18 | 48,500 |
| 2024-01-26 | $0.69 | $1.12 | 182,400 |
| 2024-01-25 | $0.71 | $1.15 | 409,400 |
| 2024-01-24 | $0.64 | $1.03 | 28,900 |
| 2024-01-23 | $0.66 | $1.07 | 15,900 |
| 2024-01-22 | $0.64 | $1.03 | 6,300 |
| 2024-01-19 | $0.65 | $1.05 | 262,600 |
| 2024-01-18 | $0.63 | $1.02 | 45,700 |
| 2024-01-17 | $0.66 | $1.07 | 11,900 |
| 2024-01-16 | $0.67 | $1.08 | 56,300 |
| 2024-01-12 | $0.65 | $1.05 | 328,000 |
| 2024-01-11 | $0.65 | $1.05 | 4,700 |
| 2024-01-10 | $0.68 | $1.10 | 18,900 |
| 2024-01-09 | $0.69 | $1.12 | 40,100 |
| 2024-01-08 | $0.69 | $1.12 | 8,800 |
| 2024-01-05 | $0.69 | $1.12 | 176,000 |
| 2024-01-04 | $0.68 | $1.10 | 132,800 |
| 2024-01-03 | $0.67 | $1.08 | 189,300 |
| 2024-01-02 | $0.67 | $1.08 | 73,200 |