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
- 2015-09-30 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 | $1.40 | $1.40 | 20,000 |
| 2024-12-30 | $1.40 | $1.40 | 54,400 |
| 2024-12-27 | $1.36 | $1.36 | 72,700 |
| 2024-12-26 | $1.41 | $1.41 | 21,800 |
| 2024-12-24 | $1.39 | $1.39 | 13,600 |
| 2024-12-23 | $1.38 | $1.38 | 8,800 |
| 2024-12-20 | $1.42 | $1.42 | 31,400 |
| 2024-12-19 | $1.37 | $1.37 | 11,300 |
| 2024-12-18 | $1.37 | $1.37 | 42,100 |
| 2024-12-17 | $1.45 | $1.45 | 35,000 |
| 2024-12-16 | $1.49 | $1.49 | 23,900 |
| 2024-12-13 | $1.50 | $1.50 | 96,900 |
| 2024-12-12 | $1.52 | $1.52 | 103,400 |
| 2024-12-11 | $1.53 | $1.53 | 1,027,600 |
| 2024-12-10 | $1.45 | $1.45 | 20,800 |
| 2024-12-09 | $1.40 | $1.40 | 7,700 |
| 2024-12-06 | $1.44 | $1.44 | 19,000 |
| 2024-12-05 | $1.41 | $1.41 | 9,000 |
| 2024-12-04 | $1.41 | $1.41 | 8,500 |
| 2024-12-03 | $1.40 | $1.40 | 7,100 |
| 2024-12-02 | $1.41 | $1.41 | 11,400 |
| 2024-11-29 | $1.42 | $1.42 | 4,000 |
| 2024-11-27 | $1.41 | $1.41 | 4,500 |
| 2024-11-26 | $1.40 | $1.40 | 10,400 |
| 2024-11-25 | $1.39 | $1.39 | 10,700 |
| 2024-11-22 | $1.43 | $1.43 | 7,500 |
| 2024-11-21 | $1.41 | $1.41 | 4,500 |
| 2024-11-20 | $1.45 | $1.45 | 2,200 |
| 2024-11-19 | $1.36 | $1.36 | 6,100 |
| 2024-11-18 | $1.37 | $1.37 | 4,400 |
| 2024-11-15 | $1.36 | $1.36 | 12,400 |
| 2024-11-14 | $1.39 | $1.39 | 5,800 |
| 2024-11-13 | $1.41 | $1.41 | 3,300 |
| 2024-11-12 | $1.46 | $1.46 | 23,800 |
| 2024-11-11 | $1.42 | $1.42 | 5,700 |
| 2024-11-08 | $1.45 | $1.45 | 5,200 |
| 2024-11-07 | $1.39 | $1.39 | 6,800 |
| 2024-11-06 | $1.43 | $1.43 | 34,100 |
| 2024-11-05 | $1.45 | $1.45 | 15,900 |
| 2024-11-04 | $1.43 | $1.43 | 3,400 |
| 2024-11-01 | $1.46 | $1.46 | 15,100 |
| 2024-10-31 | $1.44 | $1.44 | 58,500 |
| 2024-10-30 | $1.46 | $1.46 | 3,400 |
| 2024-10-29 | $1.46 | $1.46 | 5,900 |
| 2024-10-28 | $1.42 | $1.42 | 5,600 |
| 2024-10-25 | $1.42 | $1.42 | 5,200 |
| 2024-10-24 | $1.43 | $1.43 | 7,300 |
| 2024-10-23 | $1.39 | $1.39 | 3,800 |
| 2024-10-22 | $1.43 | $1.43 | 6,200 |
| 2024-10-21 | $1.44 | $1.44 | 6,400 |
| 2024-10-18 | $1.41 | $1.41 | 3,400 |
| 2024-10-17 | $1.42 | $1.42 | 9,100 |
| 2024-10-16 | $1.44 | $1.44 | 3,900 |
| 2024-10-15 | $1.41 | $1.41 | 4,200 |
| 2024-10-14 | $1.40 | $1.40 | 4,800 |
| 2024-10-11 | $1.40 | $1.40 | 4,500 |
| 2024-10-10 | $1.43 | $1.43 | 8,400 |
| 2024-10-09 | $1.46 | $1.46 | 14,500 |
| 2024-10-08 | $1.50 | $1.50 | 18,400 |
| 2024-10-07 | $1.53 | $1.53 | 3,600 |
| 2024-10-04 | $1.50 | $1.50 | 1,900 |
| 2024-10-03 | $1.52 | $1.52 | 5,900 |
| 2024-10-02 | $1.52 | $1.52 | 16,800 |
| 2024-10-01 | $1.47 | $1.47 | 3,300 |
| 2024-09-30 | $1.49 | $1.49 | 9,800 |
| 2024-09-27 | $1.53 | $1.53 | 74,700 |
| 2024-09-26 | $1.53 | $1.53 | 4,600 |
| 2024-09-25 | $1.51 | $1.51 | 2,800 |
| 2024-09-24 | $1.55 | $1.55 | 3,500 |
| 2024-09-23 | $1.56 | $1.56 | 6,600 |
| 2024-09-20 | $1.68 | $1.68 | 20,400 |
| 2024-09-19 | $1.46 | $1.46 | 2,400 |
| 2024-09-18 | $1.50 | $1.50 | 7,400 |
| 2024-09-17 | $1.51 | $1.51 | 16,100 |
| 2024-09-16 | $1.42 | $1.42 | 4,900 |
| 2024-09-13 | $1.40 | $1.40 | 35,100 |
| 2024-09-12 | $1.42 | $1.42 | 3,500 |
| 2024-09-11 | $1.38 | $1.38 | 6,700 |
| 2024-09-10 | $1.40 | $1.40 | 13,000 |
| 2024-09-09 | $1.47 | $1.47 | 4,600 |
| 2024-09-06 | $1.45 | $1.45 | 3,500 |
| 2024-09-05 | $1.47 | $1.47 | 400 |
| 2024-09-04 | $1.48 | $1.48 | 500 |
| 2024-09-03 | $1.45 | $1.45 | 4,100 |
| 2024-08-30 | $1.48 | $1.48 | 600 |
| 2024-08-29 | $1.49 | $1.49 | 1,300 |
| 2024-08-28 | $1.50 | $1.50 | 2,800 |
| 2024-08-27 | $1.49 | $1.49 | 900 |
| 2024-08-26 | $1.50 | $1.50 | 5,400 |
| 2024-08-23 | $1.50 | $1.50 | 2,600 |
| 2024-08-22 | $1.51 | $1.51 | 700 |
| 2024-08-21 | $1.49 | $1.49 | 14,000 |
| 2024-08-20 | $1.48 | $1.48 | 2,200 |
| 2024-08-19 | $1.44 | $1.44 | 1,500 |
| 2024-08-16 | $1.44 | $1.44 | 2,900 |
| 2024-08-15 | $1.42 | $1.42 | 3,500 |
| 2024-08-14 | $1.41 | $1.41 | 4,000 |
| 2024-08-13 | $1.37 | $1.37 | 600 |
| 2024-08-12 | $1.40 | $1.40 | 65,000 |
| 2024-08-09 | $1.46 | $1.46 | 12,900 |
| 2024-08-08 | $1.57 | $1.57 | 2,200 |
| 2024-08-07 | $1.64 | $1.64 | 16,000 |
| 2024-08-06 | $1.64 | $1.64 | 14,800 |
| 2024-08-05 | $1.59 | $1.59 | 9,600 |
| 2024-08-02 | $1.61 | $1.61 | 6,400 |
| 2024-08-01 | $1.72 | $1.72 | 8,800 |
| 2024-07-31 | $1.69 | $1.69 | 3,900 |
| 2024-07-30 | $1.68 | $1.68 | 6,300 |
| 2024-07-29 | $1.69 | $1.69 | 1,400 |
| 2024-07-26 | $1.67 | $1.67 | 1,900 |
| 2024-07-25 | $1.68 | $1.68 | 4,900 |
| 2024-07-24 | $1.71 | $1.71 | 32,800 |
| 2024-07-23 | $1.64 | $1.64 | 7,900 |
| 2024-07-22 | $1.64 | $1.64 | 16,700 |
| 2024-07-19 | $1.55 | $1.55 | 3,100 |
| 2024-07-18 | $1.60 | $1.60 | 4,000 |
| 2024-07-17 | $1.65 | $1.65 | 30,200 |
| 2024-07-16 | $1.56 | $1.56 | 13,000 |
| 2024-07-15 | $1.50 | $1.50 | 12,300 |
| 2024-07-12 | $1.49 | $1.49 | 32,000 |
| 2024-07-11 | $1.45 | $1.45 | 23,100 |
| 2024-07-10 | $1.47 | $1.47 | 5,900 |
| 2024-07-09 | $1.45 | $1.45 | 9,700 |
| 2024-07-08 | $1.45 | $1.45 | 4,400 |
| 2024-07-05 | $1.47 | $1.47 | 3,000 |
| 2024-07-03 | $1.46 | $1.46 | 7,000 |
| 2024-07-02 | $1.43 | $1.43 | 13,800 |
| 2024-07-01 | $1.49 | $1.49 | 9,800 |
| 2024-06-28 | $1.50 | $1.50 | 79,300 |
| 2024-06-27 | $1.55 | $1.55 | 25,400 |
| 2024-06-26 | $1.52 | $1.52 | 6,700 |
| 2024-06-25 | $1.55 | $1.55 | 45,900 |
| 2024-06-24 | $1.52 | $1.52 | 4,700 |
| 2024-06-21 | $1.49 | $1.49 | 39,200 |
| 2024-06-20 | $1.53 | $1.53 | 69,000 |
| 2024-06-18 | $1.59 | $1.59 | 32,200 |
| 2024-06-17 | $1.59 | $1.59 | 5,900 |
| 2024-06-14 | $1.60 | $1.60 | 5,200 |
| 2024-06-13 | $1.62 | $1.62 | 40,400 |
| 2024-06-12 | $1.60 | $1.60 | 8,200 |
| 2024-06-11 | $1.62 | $1.62 | 4,400 |
| 2024-06-10 | $1.57 | $1.57 | 12,500 |
| 2024-06-07 | $1.58 | $1.58 | 38,300 |
| 2024-06-06 | $1.58 | $1.58 | 4,100 |
| 2024-06-05 | $1.62 | $1.62 | 16,800 |
| 2024-06-04 | $1.57 | $1.57 | 37,100 |
| 2024-06-03 | $1.65 | $1.65 | 10,200 |
| 2024-05-31 | $1.56 | $1.56 | 22,800 |
| 2024-05-30 | $1.57 | $1.57 | 15,300 |
| 2024-05-29 | $1.61 | $1.61 | 10,400 |
| 2024-05-28 | $1.62 | $1.62 | 10,500 |
| 2024-05-24 | $1.60 | $1.60 | 8,300 |
| 2024-05-23 | $1.58 | $1.58 | 118,300 |
| 2024-05-22 | $1.60 | $1.60 | 1,300 |
| 2024-05-21 | $1.65 | $1.65 | 19,700 |
| 2024-05-20 | $1.62 | $1.62 | 14,500 |
| 2024-05-17 | $1.65 | $1.65 | 10,300 |
| 2024-05-16 | $1.68 | $1.68 | 6,200 |
| 2024-05-15 | $1.72 | $1.72 | 131,500 |
| 2024-05-14 | $1.75 | $1.75 | 82,600 |
| 2024-05-13 | $1.80 | $1.80 | 2,700 |
| 2024-05-10 | $1.79 | $1.79 | 7,100 |
| 2024-05-09 | $1.83 | $1.83 | 6,700 |
| 2024-05-08 | $1.83 | $1.83 | 3,500 |
| 2024-05-07 | $1.84 | $1.84 | 3,400 |
| 2024-05-06 | $1.84 | $1.84 | 14,400 |
| 2024-05-03 | $1.84 | $1.84 | 29,900 |
| 2024-05-02 | $1.88 | $1.88 | 6,100 |
| 2024-05-01 | $1.90 | $1.90 | 7,700 |
| 2024-04-30 | $1.79 | $1.79 | 20,600 |
| 2024-04-29 | $1.87 | $1.87 | 8,100 |
| 2024-04-26 | $1.87 | $1.87 | 3,800 |
| 2024-04-25 | $1.86 | $1.86 | 4,000 |
| 2024-04-24 | $1.87 | $1.87 | 18,900 |
| 2024-04-23 | $1.91 | $1.91 | 66,000 |
| 2024-04-22 | $1.84 | $1.84 | 21,800 |
| 2024-04-19 | $1.87 | $1.87 | 54,400 |
| 2024-04-18 | $1.83 | $1.83 | 70,300 |
| 2024-04-17 | $1.77 | $1.77 | 40,000 |
| 2024-04-16 | $1.80 | $1.80 | 27,200 |
| 2024-04-15 | $1.80 | $1.80 | 38,100 |
| 2024-04-12 | $1.77 | $1.77 | 19,100 |
| 2024-04-11 | $1.75 | $1.75 | 52,700 |
| 2024-04-10 | $1.82 | $1.82 | 45,000 |
| 2024-04-09 | $1.83 | $1.83 | 6,900 |
| 2024-04-08 | $1.74 | $1.74 | 8,100 |
| 2024-04-05 | $1.78 | $1.78 | 8,300 |
| 2024-04-04 | $1.79 | $1.79 | 15,000 |
| 2024-04-03 | $1.79 | $1.79 | 71,800 |
| 2024-04-02 | $1.76 | $1.76 | 53,800 |
| 2024-04-01 | $1.76 | $1.76 | 19,600 |
| 2024-03-28 | $1.79 | $1.79 | 43,900 |
| 2024-03-27 | $1.78 | $1.78 | 3,100 |
| 2024-03-26 | $1.78 | $1.78 | 16,700 |
| 2024-03-25 | $1.80 | $1.80 | 31,700 |
| 2024-03-22 | $1.80 | $1.80 | 126,600 |
| 2024-03-21 | $1.75 | $1.75 | 37,100 |
| 2024-03-20 | $1.73 | $1.73 | 210,300 |
| 2024-03-19 | $1.78 | $1.78 | 113,100 |
| 2024-03-18 | $1.90 | $1.90 | 37,000 |
| 2024-03-15 | $1.85 | $1.85 | 17,500 |
| 2024-03-14 | $1.76 | $1.76 | 71,400 |
| 2024-03-13 | $1.86 | $1.86 | 13,900 |
| 2024-03-12 | $1.88 | $1.88 | 22,900 |
| 2024-03-11 | $1.85 | $1.85 | 80,700 |
| 2024-03-08 | $1.83 | $1.83 | 55,100 |
| 2024-03-07 | $1.80 | $1.80 | 92,900 |
| 2024-03-06 | $1.85 | $1.85 | 12,300 |
| 2024-03-05 | $1.85 | $1.85 | 23,600 |
| 2024-03-04 | $1.81 | $1.81 | 59,700 |
| 2024-03-01 | $1.86 | $1.86 | 20,400 |
| 2024-02-29 | $1.91 | $1.91 | 25,500 |
| 2024-02-28 | $1.87 | $1.87 | 21,700 |
| 2024-02-27 | $1.89 | $1.89 | 33,200 |
| 2024-02-26 | $1.91 | $1.91 | 22,400 |
| 2024-02-23 | $1.91 | $1.91 | 56,800 |
| 2024-02-22 | $1.95 | $1.95 | 112,000 |
| 2024-02-21 | $1.97 | $1.97 | 109,300 |
| 2024-02-20 | $1.84 | $1.84 | 43,600 |
| 2024-02-16 | $1.81 | $1.81 | 63,300 |
| 2024-02-15 | $1.84 | $1.84 | 134,100 |
| 2024-02-14 | $1.78 | $1.78 | 109,900 |
| 2024-02-13 | $1.74 | $1.74 | 194,700 |
| 2024-02-12 | $1.72 | $1.72 | 408,400 |
| 2024-02-09 | $1.77 | $1.77 | 5,072,400 |
| 2024-02-08 | $3.45 | $3.45 | 261,700 |
| 2024-02-07 | $3.52 | $3.52 | 7,400 |
| 2024-02-06 | $3.50 | $3.50 | 15,400 |
| 2024-02-05 | $3.28 | $3.28 | 18,100 |
| 2024-02-02 | $3.41 | $3.41 | 33,200 |
| 2024-02-01 | $3.49 | $3.49 | 14,300 |
| 2024-01-31 | $3.45 | $3.45 | 19,200 |
| 2024-01-30 | $3.25 | $3.25 | 24,800 |
| 2024-01-29 | $3.35 | $3.35 | 22,100 |
| 2024-01-26 | $3.60 | $3.60 | 34,700 |
| 2024-01-25 | $3.21 | $3.21 | 19,500 |
| 2024-01-24 | $3.18 | $3.18 | 28,300 |
| 2024-01-23 | $3.20 | $3.20 | 13,000 |
| 2024-01-22 | $3.22 | $3.22 | 9,700 |
| 2024-01-19 | $3.19 | $3.19 | 22,400 |
| 2024-01-18 | $3.12 | $3.12 | 15,600 |
| 2024-01-17 | $3.26 | $3.25 | 47,200 |
| 2024-01-16 | $3.55 | $3.55 | 34,500 |
| 2024-01-12 | $3.78 | $3.78 | 11,100 |
| 2024-01-11 | $3.80 | $3.80 | 16,300 |
| 2024-01-10 | $3.74 | $3.74 | 28,800 |
| 2024-01-09 | $3.93 | $3.93 | 27,700 |
| 2024-01-08 | $4.18 | $4.18 | 10,500 |
| 2024-01-05 | $4.16 | $4.16 | 33,800 |
| 2024-01-04 | $4.56 | $4.56 | 35,000 |
| 2024-01-03 | $4.78 | $4.78 | 114,500 |
| 2024-01-02 | $4.47 | $4.47 | 83,600 |