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
- 2009-12-17 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 | $0.25 | $0.25 | 6,427 |
| 2024-12-30 | $0.31 | $0.31 | 4,233 |
| 2024-12-27 | $0.39 | $0.39 | 0 |
| 2024-12-26 | $0.39 | $0.39 | 2,008 |
| 2024-12-24 | $0.39 | $0.39 | 912 |
| 2024-12-23 | $0.40 | $0.40 | 0 |
| 2024-12-20 | $0.40 | $0.40 | 0 |
| 2024-12-19 | $0.40 | $0.40 | 1,172 |
| 2024-12-18 | $0.36 | $0.36 | 0 |
| 2024-12-17 | $0.36 | $0.36 | 1,953 |
| 2024-12-16 | $0.40 | $0.40 | 78,679 |
| 2024-12-13 | $0.32 | $0.32 | 36,061 |
| 2024-12-12 | $0.28 | $0.28 | 418 |
| 2024-12-11 | $0.30 | $0.30 | 3,195 |
| 2024-12-10 | $0.28 | $0.28 | 448 |
| 2024-12-09 | $0.32 | $0.32 | 5,776 |
| 2024-12-06 | $0.32 | $0.32 | 371 |
| 2024-12-05 | $0.31 | $0.31 | 0 |
| 2024-12-04 | $0.31 | $0.31 | 2,043 |
| 2024-12-03 | $0.35 | $0.35 | 25,348 |
| 2024-12-02 | $0.48 | $0.48 | 0 |
| 2024-11-29 | $0.48 | $0.48 | 616 |
| 2024-11-27 | $0.36 | $0.36 | 68,620 |
| 2024-11-26 | $0.98 | $0.98 | 0 |
| 2024-11-25 | $0.98 | $0.98 | 0 |
| 2024-11-22 | $0.98 | $0.98 | 0 |
| 2024-11-21 | $0.98 | $0.98 | 0 |
| 2024-11-20 | $0.98 | $0.98 | 0 |
| 2024-11-19 | $0.98 | $0.98 | 123 |
| 2024-11-18 | $0.97 | $0.97 | 311 |
| 2024-11-15 | $0.99 | $0.99 | 533 |
| 2024-11-14 | $0.68 | $0.68 | 0 |
| 2024-11-13 | $0.68 | $0.68 | 538 |
| 2024-11-12 | $0.70 | $0.70 | 0 |
| 2024-11-11 | $0.70 | $0.70 | 0 |
| 2024-11-08 | $0.70 | $0.70 | 633 |
| 2024-11-07 | $0.99 | $0.99 | 8,645 |
| 2024-11-06 | $0.69 | $0.69 | 2,629 |
| 2024-11-05 | $0.69 | $0.69 | 0 |
| 2024-11-04 | $0.69 | $0.69 | 745 |
| 2024-11-01 | $0.99 | $0.99 | 0 |
| 2024-10-31 | $0.99 | $0.99 | 0 |
| 2024-10-30 | $0.99 | $0.99 | 202 |
| 2024-10-29 | $0.71 | $0.71 | 323 |
| 2024-10-28 | $0.70 | $0.70 | 0 |
| 2024-10-25 | $0.70 | $0.70 | 0 |
| 2024-10-24 | $0.70 | $0.70 | 0 |
| 2024-10-23 | $0.70 | $0.70 | 0 |
| 2024-10-22 | $0.70 | $0.70 | 0 |
| 2024-10-21 | $0.70 | $0.70 | 0 |
| 2024-10-18 | $0.70 | $0.70 | 7,597 |
| 2024-10-17 | $0.90 | $0.90 | 720 |
| 2024-10-16 | $0.85 | $0.85 | 503 |
| 2024-10-15 | $0.90 | $0.90 | 157 |
| 2024-10-14 | $0.46 | $0.46 | 1,405 |
| 2024-10-11 | $0.90 | $0.90 | 0 |
| 2024-10-10 | $0.90 | $0.90 | 802 |
| 2024-10-09 | $0.84 | $0.84 | 0 |
| 2024-10-08 | $0.84 | $0.84 | 381 |
| 2024-10-07 | $0.90 | $0.90 | 1,217 |
| 2024-10-04 | $0.90 | $0.90 | 450 |
| 2024-10-03 | $0.90 | $0.90 | 0 |
| 2024-10-02 | $0.90 | $0.90 | 0 |
| 2024-10-01 | $0.90 | $0.90 | 0 |
| 2024-09-30 | $0.90 | $0.90 | 215 |
| 2024-09-27 | $0.90 | $0.90 | 2,124 |
| 2024-09-26 | $0.90 | $0.90 | 0 |
| 2024-09-25 | $0.90 | $0.90 | 251 |
| 2024-09-24 | $0.87 | $0.87 | 927 |
| 2024-09-23 | $0.90 | $0.90 | 0 |
| 2024-09-20 | $0.90 | $0.90 | 0 |
| 2024-09-19 | $0.90 | $0.90 | 283 |
| 2024-09-18 | $0.65 | $0.65 | 0 |
| 2024-09-17 | $0.65 | $0.65 | 0 |
| 2024-09-16 | $0.65 | $0.65 | 0 |
| 2024-09-13 | $0.65 | $0.65 | 0 |
| 2024-09-12 | $0.65 | $0.65 | 0 |
| 2024-09-11 | $0.65 | $0.65 | 0 |
| 2024-09-10 | $0.65 | $0.65 | 112 |
| 2024-09-09 | $0.63 | $0.63 | 0 |
| 2024-09-06 | $0.63 | $0.63 | 0 |
| 2024-09-05 | $0.63 | $0.63 | 0 |
| 2024-09-04 | $0.63 | $0.63 | 0 |
| 2024-09-03 | $0.63 | $0.63 | 0 |
| 2024-08-30 | $0.63 | $0.63 | 110 |
| 2024-08-29 | $0.95 | $0.95 | 0 |
| 2024-08-28 | $0.95 | $0.95 | 0 |
| 2024-08-27 | $0.95 | $0.95 | 0 |
| 2024-08-26 | $0.95 | $0.95 | 0 |
| 2024-08-23 | $0.95 | $0.95 | 555 |
| 2024-08-22 | $0.64 | $0.64 | 146 |
| 2024-08-21 | $0.92 | $0.92 | 0 |
| 2024-08-20 | $0.92 | $0.92 | 0 |
| 2024-08-19 | $0.92 | $0.92 | 0 |
| 2024-08-16 | $0.92 | $0.92 | 0 |
| 2024-08-15 | $0.92 | $0.92 | 0 |
| 2024-08-14 | $0.92 | $0.92 | 475 |
| 2024-08-13 | $0.95 | $0.95 | 0 |
| 2024-08-12 | $0.95 | $0.95 | 0 |
| 2024-08-09 | $0.95 | $0.95 | 0 |
| 2024-08-08 | $0.95 | $0.95 | 0 |
| 2024-08-07 | $0.95 | $0.95 | 0 |
| 2024-08-06 | $0.95 | $0.95 | 270 |
| 2024-08-05 | $0.95 | $0.95 | 403 |
| 2024-08-02 | $0.99 | $0.99 | 0 |
| 2024-08-01 | $0.99 | $0.99 | 0 |
| 2024-07-31 | $0.99 | $0.99 | 0 |
| 2024-07-30 | $0.99 | $0.99 | 0 |
| 2024-07-29 | $0.99 | $0.99 | 0 |
| 2024-07-26 | $0.99 | $0.99 | 0 |
| 2024-07-25 | $0.99 | $0.99 | 0 |
| 2024-07-24 | $0.99 | $0.99 | 0 |
| 2024-07-23 | $0.99 | $0.99 | 1,114 |
| 2024-07-22 | $0.99 | $0.99 | 1,244 |
| 2024-07-19 | $0.99 | $0.99 | 1,527 |
| 2024-07-18 | $0.60 | $0.60 | 0 |
| 2024-07-17 | $0.60 | $0.60 | 0 |
| 2024-07-16 | $0.60 | $0.60 | 0 |
| 2024-07-15 | $0.60 | $0.60 | 0 |
| 2024-07-12 | $0.60 | $0.60 | 0 |
| 2024-07-11 | $0.60 | $0.60 | 0 |
| 2024-07-10 | $0.60 | $0.60 | 0 |
| 2024-07-09 | $0.60 | $0.60 | 334 |
| 2024-07-08 | $0.55 | $0.55 | 3,324 |
| 2024-07-05 | $1.00 | $1.00 | 1,535 |
| 2024-07-03 | $1.00 | $1.00 | 302 |
| 2024-07-02 | $1.00 | $1.00 | 0 |
| 2024-07-01 | $1.00 | $1.00 | 2,645 |
| 2024-06-28 | $0.82 | $0.82 | 655 |
| 2024-06-27 | $1.04 | $1.04 | 374 |
| 2024-06-26 | $0.74 | $0.74 | 1,006 |
| 2024-06-25 | $0.75 | $0.75 | 6,505 |
| 2024-06-24 | $1.13 | $1.13 | 0 |
| 2024-06-21 | $1.13 | $1.13 | 238 |
| 2024-06-20 | $1.21 | $1.21 | 388 |
| 2024-06-18 | $1.21 | $1.21 | 0 |
| 2024-06-17 | $1.21 | $1.21 | 686 |
| 2024-06-14 | $1.22 | $1.22 | 0 |
| 2024-06-13 | $1.22 | $1.22 | 496 |
| 2024-06-12 | $1.23 | $1.23 | 363 |
| 2024-06-11 | $1.29 | $1.29 | 967 |
| 2024-06-10 | $1.30 | $1.30 | 1,278 |
| 2024-06-07 | $1.22 | $1.22 | 811 |
| 2024-06-06 | $1.49 | $1.49 | 0 |
| 2024-06-05 | $1.49 | $1.49 | 0 |
| 2024-06-04 | $1.49 | $1.49 | 0 |
| 2024-06-03 | $1.49 | $1.49 | 211 |
| 2024-05-31 | $1.56 | $1.56 | 0 |
| 2024-05-30 | $1.56 | $1.56 | 3,607 |
| 2024-05-29 | $1.60 | $1.60 | 0 |
| 2024-05-28 | $1.60 | $1.60 | 0 |
| 2024-05-24 | $1.60 | $1.60 | 127 |
| 2024-05-23 | $1.61 | $1.61 | 218 |
| 2024-05-22 | $1.72 | $1.72 | 34,499 |
| 2024-05-21 | $1.29 | $1.29 | 102 |
| 2024-05-20 | $1.23 | $1.23 | 110 |
| 2024-05-17 | $1.45 | $1.45 | 334 |
| 2024-05-16 | $1.45 | $1.45 | 0 |
| 2024-05-15 | $1.45 | $1.45 | 847 |
| 2024-05-14 | $1.50 | $1.50 | 1,105 |
| 2024-05-13 | $1.67 | $1.67 | 2,807 |
| 2024-05-10 | $1.74 | $1.74 | 0 |
| 2024-05-09 | $1.74 | $1.74 | 0 |
| 2024-05-08 | $1.74 | $1.74 | 0 |
| 2024-05-07 | $1.74 | $1.74 | 509 |
| 2024-05-06 | $1.74 | $1.74 | 0 |
| 2024-05-03 | $1.74 | $1.74 | 296 |
| 2024-05-02 | $1.65 | $1.65 | 0 |
| 2024-05-01 | $1.65 | $1.65 | 405 |
| 2024-04-30 | $1.37 | $1.37 | 155 |
| 2024-04-29 | $1.57 | $1.57 | 0 |
| 2024-04-26 | $1.57 | $1.57 | 0 |
| 2024-04-25 | $1.57 | $1.57 | 503 |
| 2024-04-24 | $1.78 | $1.78 | 0 |
| 2024-04-23 | $1.78 | $1.78 | 0 |
| 2024-04-22 | $1.78 | $1.78 | 255 |
| 2024-04-19 | $1.79 | $1.79 | 0 |
| 2024-04-18 | $1.79 | $1.79 | 0 |
| 2024-04-17 | $1.79 | $1.79 | 0 |
| 2024-04-16 | $1.79 | $1.79 | 628 |
| 2024-04-15 | $1.80 | $1.80 | 112 |
| 2024-04-12 | $1.37 | $1.37 | 400 |
| 2024-04-11 | $1.56 | $1.56 | 0 |
| 2024-04-10 | $1.56 | $1.56 | 0 |
| 2024-04-09 | $1.56 | $1.56 | 0 |
| 2024-04-08 | $1.56 | $1.56 | 447 |
| 2024-04-05 | $1.50 | $1.50 | 210 |
| 2024-04-04 | $1.50 | $1.50 | 502 |
| 2024-04-03 | $1.80 | $1.80 | 0 |
| 2024-04-02 | $1.80 | $1.80 | 0 |
| 2024-04-01 | $1.80 | $1.80 | 0 |
| 2024-03-28 | $1.80 | $1.80 | 0 |
| 2024-03-27 | $1.80 | $1.80 | 238 |
| 2024-03-26 | $1.80 | $1.80 | 0 |
| 2024-03-25 | $1.80 | $1.80 | 0 |
| 2024-03-22 | $1.80 | $1.80 | 254 |
| 2024-03-21 | $1.80 | $1.80 | 0 |
| 2024-03-20 | $1.80 | $1.80 | 270 |
| 2024-03-19 | $1.80 | $1.80 | 0 |
| 2024-03-18 | $1.80 | $1.80 | 1,429 |
| 2024-03-15 | $1.72 | $1.72 | 0 |
| 2024-03-14 | $1.72 | $1.72 | 161 |
| 2024-03-13 | $1.72 | $1.72 | 381 |
| 2024-03-12 | $1.74 | $1.74 | 0 |
| 2024-03-11 | $1.74 | $1.74 | 9,332 |
| 2024-03-08 | $1.60 | $1.60 | 365 |
| 2024-03-07 | $1.85 | $1.85 | 0 |
| 2024-03-06 | $1.85 | $1.85 | 0 |
| 2024-03-05 | $1.85 | $1.85 | 339 |
| 2024-03-04 | $1.67 | $1.67 | 921 |
| 2024-03-01 | $1.72 | $1.72 | 142 |
| 2024-02-29 | $1.71 | $1.71 | 0 |
| 2024-02-28 | $1.71 | $1.71 | 290 |
| 2024-02-27 | $1.73 | $1.73 | 788 |
| 2024-02-26 | $1.73 | $1.73 | 400 |
| 2024-02-23 | $1.73 | $1.73 | 2,286 |
| 2024-02-22 | $1.74 | $1.74 | 207 |
| 2024-02-21 | $1.74 | $1.74 | 2,965 |
| 2024-02-20 | $1.74 | $1.74 | 0 |
| 2024-02-16 | $1.74 | $1.74 | 1,972 |
| 2024-02-15 | $1.75 | $1.75 | 3,751 |
| 2024-02-14 | $2.08 | $2.08 | 4,350 |
| 2024-02-13 | $1.89 | $1.89 | 838 |
| 2024-02-12 | $1.99 | $1.99 | 614 |
| 2024-02-09 | $2.00 | $2.00 | 1,770 |
| 2024-02-08 | $1.99 | $1.99 | 0 |
| 2024-02-07 | $1.99 | $1.99 | 242 |
| 2024-02-06 | $1.87 | $1.87 | 160 |
| 2024-02-05 | $1.98 | $1.98 | 799 |
| 2024-02-02 | $1.98 | $1.98 | 400 |
| 2024-02-01 | $1.99 | $1.99 | 0 |
| 2024-01-31 | $1.99 | $1.99 | 481 |
| 2024-01-30 | $1.99 | $1.99 | 2,581 |
| 2024-01-29 | $2.09 | $2.09 | 0 |
| 2024-01-26 | $2.09 | $2.09 | 0 |
| 2024-01-25 | $2.09 | $2.09 | 0 |
| 2024-01-24 | $2.09 | $2.09 | 364 |
| 2024-01-23 | $2.10 | $2.10 | 271 |
| 2024-01-22 | $2.09 | $2.09 | 232 |
| 2024-01-19 | $2.10 | $2.10 | 588 |
| 2024-01-18 | $2.02 | $2.02 | 0 |
| 2024-01-17 | $2.02 | $2.02 | 0 |
| 2024-01-16 | $2.02 | $2.02 | 0 |
| 2024-01-12 | $2.02 | $2.02 | 0 |
| 2024-01-11 | $2.02 | $2.02 | 0 |
| 2024-01-10 | $2.02 | $2.02 | 1,011 |
| 2024-01-09 | $2.10 | $2.10 | 0 |
| 2024-01-08 | $2.10 | $2.10 | 1,274 |
| 2024-01-05 | $2.00 | $2.00 | 1,380 |
| 2024-01-04 | $2.00 | $2.00 | 620 |
| 2024-01-03 | $2.00 | $2.00 | 254 |
| 2024-01-02 | $2.10 | $2.10 | 2,714 |