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
- 2003-09-17 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 | $0.56 | $0.84 | 543,800 |
| 2024-12-30 | $0.62 | $0.93 | 13,200 |
| 2024-12-27 | $0.67 | $1.01 | 9,000 |
| 2024-12-26 | $0.71 | $1.07 | 31,400 |
| 2024-12-24 | $0.68 | $1.02 | 600 |
| 2024-12-23 | $0.67 | $1.01 | 400 |
| 2024-12-20 | $0.64 | $0.96 | 7,400 |
| 2024-12-19 | $0.66 | $0.99 | 12,400 |
| 2024-12-18 | $0.66 | $0.99 | 7,800 |
| 2024-12-17 | $0.65 | $0.98 | 14,600 |
| 2024-12-16 | $0.65 | $0.97 | 59,000 |
| 2024-12-13 | $0.66 | $0.99 | 0 |
| 2024-12-12 | $0.66 | $0.99 | 800 |
| 2024-12-11 | $0.65 | $0.98 | 10,400 |
| 2024-12-10 | $0.66 | $0.99 | 136,800 |
| 2024-12-09 | $0.64 | $0.96 | 28,600 |
| 2024-12-06 | $0.63 | $0.95 | 59,600 |
| 2024-12-05 | $0.60 | $0.90 | 33,200 |
| 2024-12-04 | $0.59 | $0.89 | 144,600 |
| 2024-12-03 | $0.60 | $0.90 | 42,000 |
| 2024-12-02 | $0.59 | $0.89 | 35,400 |
| 2024-11-29 | $0.60 | $0.90 | 87,000 |
| 2024-11-27 | $0.63 | $0.95 | 76,800 |
| 2024-11-26 | $0.64 | $0.96 | 48,600 |
| 2024-11-25 | $0.62 | $0.93 | 127,600 |
| 2024-11-22 | $0.60 | $0.90 | 30,000 |
| 2024-11-21 | $0.60 | $0.90 | 2,800 |
| 2024-11-20 | $0.59 | $0.89 | 14,800 |
| 2024-11-19 | $0.62 | $0.93 | 33,200 |
| 2024-11-18 | $0.63 | $0.94 | 50,000 |
| 2024-11-15 | $0.59 | $0.89 | 44,000 |
| 2024-11-14 | $0.62 | $0.93 | 8,000 |
| 2024-11-13 | $0.60 | $0.90 | 14,000 |
| 2024-11-12 | $0.59 | $0.89 | 46,200 |
| 2024-11-11 | $0.57 | $0.86 | 27,800 |
| 2024-11-08 | $0.60 | $0.90 | 42,200 |
| 2024-11-07 | $0.58 | $0.87 | 53,000 |
| 2024-11-06 | $0.57 | $0.85 | 147,200 |
| 2024-11-05 | $0.56 | $0.84 | 121,400 |
| 2024-11-04 | $0.53 | $0.79 | 181,000 |
| 2024-11-01 | $0.57 | $0.85 | 70,200 |
| 2024-10-31 | $0.57 | $0.85 | 39,200 |
| 2024-10-30 | $0.57 | $0.85 | 42,000 |
| 2024-10-29 | $0.58 | $0.87 | 27,600 |
| 2024-10-28 | $0.55 | $0.83 | 128,400 |
| 2024-10-25 | $0.56 | $0.84 | 98,400 |
| 2024-10-24 | $0.58 | $0.87 | 25,200 |
| 2024-10-23 | $0.57 | $0.86 | 139,600 |
| 2024-10-22 | $0.55 | $0.82 | 96,400 |
| 2024-10-21 | $0.55 | $0.82 | 92,600 |
| 2024-10-18 | $0.57 | $0.85 | 93,600 |
| 2024-10-17 | $0.57 | $0.86 | 84,600 |
| 2024-10-16 | $0.56 | $0.84 | 270,400 |
| 2024-10-15 | $0.56 | $0.84 | 107,200 |
| 2024-10-14 | $0.56 | $0.84 | 435,200 |
| 2024-10-11 | $0.59 | $0.89 | 303,800 |
| 2024-10-10 | $0.61 | $0.91 | 49,200 |
| 2024-10-09 | $0.59 | $0.89 | 251,600 |
| 2024-10-08 | $0.61 | $0.91 | 248,600 |
| 2024-10-07 | $0.58 | $0.87 | 74,400 |
| 2024-10-04 | $0.60 | $0.90 | 70,600 |
| 2024-10-03 | $0.57 | $0.85 | 164,200 |
| 2024-10-02 | $0.58 | $0.87 | 627,600 |
| 2024-10-01 | $0.59 | $0.89 | 435,400 |
| 2024-09-30 | $0.59 | $0.89 | 295,200 |
| 2024-09-27 | $0.61 | $0.91 | 278,800 |
| 2024-09-26 | $0.61 | $0.92 | 250,600 |
| 2024-09-25 | $0.59 | $0.89 | 540,000 |
| 2024-09-24 | $0.60 | $0.90 | 100,000 |
| 2024-09-23 | $0.60 | $0.90 | 151,200 |
| 2024-09-20 | $0.60 | $0.90 | 890,400 |
| 2024-09-19 | $0.59 | $0.89 | 384,200 |
| 2024-09-18 | $0.59 | $0.89 | 524,200 |
| 2024-09-17 | $0.65 | $0.97 | 91,000 |
| 2024-09-16 | $0.64 | $0.96 | 223,000 |
| 2024-09-13 | $0.64 | $0.96 | 427,000 |
| 2024-09-12 | $0.66 | $0.99 | 611,400 |
| 2024-09-11 | $0.64 | $0.96 | 329,600 |
| 2024-09-10 | $0.66 | $0.99 | 136,400 |
| 2024-09-09 | $0.65 | $0.97 | 618,200 |
| 2024-09-06 | $0.64 | $0.96 | 552,000 |
| 2024-09-05 | $0.65 | $0.97 | 616,200 |
| 2024-09-04 | $0.66 | $0.99 | 3,350,400 |
| 2024-09-03 | $0.69 | $1.03 | 1,641,200 |
| 2024-08-30 | $0.69 | $1.03 | 66,800 |
| 2024-08-29 | $0.68 | $1.02 | 67,600 |
| 2024-08-28 | $0.68 | $1.02 | 115,400 |
| 2024-08-27 | $0.71 | $1.06 | 953,400 |
| 2024-08-26 | $0.72 | $1.08 | 657,800 |
| 2024-08-23 | $0.71 | $1.07 | 226,800 |
| 2024-08-22 | $0.72 | $1.08 | 97,600 |
| 2024-08-21 | $0.75 | $1.12 | 269,400 |
| 2024-08-20 | $0.75 | $1.13 | 47,600 |
| 2024-08-19 | $0.79 | $1.19 | 80,600 |
| 2024-08-16 | $0.76 | $1.14 | 24,800 |
| 2024-08-15 | $0.77 | $1.16 | 2,400 |
| 2024-08-14 | $0.78 | $1.17 | 37,200 |
| 2024-08-13 | $0.76 | $1.14 | 74,800 |
| 2024-08-12 | $0.78 | $1.17 | 13,400 |
| 2024-08-09 | $0.76 | $1.14 | 217,000 |
| 2024-08-08 | $0.76 | $1.14 | 13,400 |
| 2024-08-07 | $0.73 | $1.09 | 66,400 |
| 2024-08-06 | $0.76 | $1.14 | 196,400 |
| 2024-08-05 | $0.76 | $1.14 | 95,800 |
| 2024-08-02 | $0.82 | $1.23 | 221,000 |
| 2024-08-01 | $0.88 | $1.32 | 182,400 |
| 2024-07-31 | $0.88 | $1.32 | 15,000 |
| 2024-07-30 | $0.84 | $1.26 | 15,600 |
| 2024-07-29 | $0.85 | $1.27 | 67,800 |
| 2024-07-26 | $0.89 | $1.34 | 43,000 |
| 2024-07-25 | $0.86 | $1.29 | 151,200 |
| 2024-07-24 | $0.91 | $1.37 | 76,400 |
| 2024-07-23 | $0.96 | $1.44 | 50,200 |
| 2024-07-22 | $0.95 | $1.42 | 68,000 |
| 2024-07-19 | $0.92 | $1.38 | 18,000 |
| 2024-07-18 | $0.92 | $1.38 | 85,600 |
| 2024-07-17 | $0.94 | $1.41 | 63,200 |
| 2024-07-16 | $0.94 | $1.41 | 42,600 |
| 2024-07-15 | $0.91 | $1.36 | 11,400 |
| 2024-07-12 | $0.89 | $1.34 | 50,600 |
| 2024-07-11 | $0.89 | $1.34 | 13,400 |
| 2024-07-10 | $0.88 | $1.32 | 114,000 |
| 2024-07-09 | $0.85 | $1.27 | 12,400 |
| 2024-07-08 | $0.86 | $1.29 | 83,400 |
| 2024-07-05 | $0.82 | $1.23 | 60,000 |
| 2024-07-03 | $0.73 | $1.09 | 400 |
| 2024-07-02 | $0.75 | $1.12 | 71,400 |
| 2024-07-01 | $0.80 | $1.20 | 21,800 |
| 2024-06-28 | $0.77 | $1.15 | 125,800 |
| 2024-06-27 | $0.73 | $1.09 | 1,000 |
| 2024-06-26 | $0.72 | $1.08 | 0 |
| 2024-06-25 | $0.72 | $1.08 | 65,800 |
| 2024-06-24 | $0.71 | $1.06 | 76,800 |
| 2024-06-21 | $0.70 | $1.05 | 5,000 |
| 2024-06-20 | $0.69 | $1.03 | 14,200 |
| 2024-06-18 | $0.70 | $1.05 | 20,400 |
| 2024-06-17 | $0.70 | $1.05 | 53,200 |
| 2024-06-14 | $0.70 | $1.05 | 68,800 |
| 2024-06-13 | $0.72 | $1.08 | 31,200 |
| 2024-06-12 | $0.73 | $1.10 | 199,200 |
| 2024-06-11 | $0.70 | $1.05 | 170,200 |
| 2024-06-10 | $0.66 | $0.99 | 57,400 |
| 2024-06-07 | $0.67 | $1.00 | 18,600 |
| 2024-06-06 | $0.70 | $1.05 | 43,400 |
| 2024-06-05 | $0.70 | $1.05 | 3,600 |
| 2024-06-04 | $0.70 | $1.05 | 101,000 |
| 2024-06-03 | $0.69 | $1.04 | 69,600 |
| 2024-05-31 | $0.69 | $1.03 | 37,600 |
| 2024-05-30 | $0.65 | $0.97 | 386,000 |
| 2024-05-29 | $0.66 | $0.99 | 40,400 |
| 2024-05-28 | $0.68 | $1.01 | 52,000 |
| 2024-05-24 | $0.67 | $0.99 | 3,600 |
| 2024-05-23 | $0.67 | $1.00 | 58,600 |
| 2024-05-22 | $0.68 | $1.01 | 16,000 |
| 2024-05-21 | $0.68 | $1.01 | 21,000 |
| 2024-05-20 | $0.67 | $1.00 | 39,200 |
| 2024-05-17 | $0.66 | $0.98 | 5,000 |
| 2024-05-16 | $0.67 | $0.99 | 18,600 |
| 2024-05-15 | $0.64 | $0.95 | 23,000 |
| 2024-05-14 | $0.64 | $0.95 | 51,200 |
| 2024-05-13 | $0.65 | $0.97 | 16,400 |
| 2024-05-10 | $0.64 | $0.95 | 90,200 |
| 2024-05-09 | $0.67 | $1.00 | 11,000 |
| 2024-05-08 | $0.66 | $0.98 | 33,600 |
| 2024-05-07 | $0.61 | $0.91 | 64,800 |
| 2024-05-06 | $0.62 | $0.92 | 15,200 |
| 2024-05-03 | $0.61 | $0.90 | 104,800 |
| 2024-05-02 | $0.59 | $0.88 | 78,000 |
| 2024-05-01 | $0.58 | $0.86 | 115,200 |
| 2024-04-30 | $0.59 | $0.87 | 30,800 |
| 2024-04-29 | $0.58 | $0.86 | 159,400 |
| 2024-04-26 | $0.59 | $0.88 | 12,600 |
| 2024-04-25 | $0.60 | $0.89 | 66,600 |
| 2024-04-24 | $0.55 | $0.82 | 79,800 |
| 2024-04-23 | $0.56 | $0.83 | 259,400 |
| 2024-04-22 | $0.56 | $0.83 | 7,400 |
| 2024-04-19 | $0.55 | $0.81 | 509,400 |
| 2024-04-18 | $0.56 | $0.83 | 600 |
| 2024-04-17 | $0.55 | $0.82 | 600 |
| 2024-04-16 | $0.52 | $0.77 | 1,175,000 |
| 2024-04-15 | $0.52 | $0.77 | 394,200 |
| 2024-04-12 | $0.56 | $0.83 | 48,200 |
| 2024-04-11 | $0.59 | $0.88 | 27,000 |
| 2024-04-10 | $0.55 | $0.82 | 44,600 |
| 2024-04-09 | $0.59 | $0.87 | 1,600 |
| 2024-04-08 | $0.56 | $0.83 | 6,800 |
| 2024-04-05 | $0.58 | $0.86 | 9,800 |
| 2024-04-04 | $0.54 | $0.80 | 53,200 |
| 2024-04-03 | $0.51 | $0.75 | 149,200 |
| 2024-04-02 | $0.51 | $0.75 | 16,800 |
| 2024-04-01 | $0.51 | $0.76 | 11,800 |
| 2024-03-28 | $0.50 | $0.74 | 36,200 |
| 2024-03-27 | $0.49 | $0.72 | 18,200 |
| 2024-03-26 | $0.48 | $0.71 | 707,400 |
| 2024-03-25 | $0.51 | $0.76 | 481,400 |
| 2024-03-22 | $0.52 | $0.77 | 600 |
| 2024-03-21 | $0.53 | $0.78 | 4,000 |
| 2024-03-20 | $0.52 | $0.77 | 132,200 |
| 2024-03-19 | $0.47 | $0.69 | 14,800 |
| 2024-03-18 | $0.46 | $0.68 | 260,000 |
| 2024-03-15 | $0.46 | $0.68 | 97,800 |
| 2024-03-14 | $0.46 | $0.68 | 293,600 |
| 2024-03-13 | $0.49 | $0.72 | 42,600 |
| 2024-03-12 | $0.50 | $0.74 | 30,600 |
| 2024-03-11 | $0.50 | $0.74 | 207,400 |
| 2024-03-08 | $0.50 | $0.74 | 19,400 |
| 2024-03-07 | $0.48 | $0.71 | 24,200 |
| 2024-03-06 | $0.47 | $0.70 | 270,600 |
| 2024-03-05 | $0.52 | $0.77 | 198,200 |
| 2024-03-04 | $0.52 | $0.77 | 300,800 |
| 2024-03-01 | $0.52 | $0.77 | 798,400 |
| 2024-02-29 | $0.53 | $0.78 | 8,400 |
| 2024-02-28 | $0.50 | $0.74 | 556,000 |
| 2024-02-27 | $0.55 | $0.82 | 84,400 |
| 2024-02-26 | $0.54 | $0.80 | 427,600 |
| 2024-02-23 | $0.53 | $0.79 | 198,600 |
| 2024-02-22 | $0.56 | $0.83 | 67,400 |
| 2024-02-21 | $0.56 | $0.83 | 38,400 |
| 2024-02-20 | $0.55 | $0.82 | 85,000 |
| 2024-02-16 | $0.57 | $0.84 | 12,200 |
| 2024-02-15 | $0.58 | $0.86 | 135,400 |
| 2024-02-14 | $0.56 | $0.83 | 68,400 |
| 2024-02-13 | $0.56 | $0.83 | 13,000 |
| 2024-02-12 | $0.55 | $0.81 | 126,800 |
| 2024-02-09 | $0.53 | $0.78 | 217,000 |
| 2024-02-08 | $0.56 | $0.83 | 60,400 |
| 2024-02-07 | $0.56 | $0.83 | 175,800 |
| 2024-02-06 | $0.55 | $0.82 | 364,200 |
| 2024-02-05 | $0.55 | $0.82 | 90,000 |
| 2024-02-02 | $0.49 | $0.73 | 49,400 |
| 2024-02-01 | $0.51 | $0.75 | 4,200 |
| 2024-01-31 | $0.48 | $0.71 | 0 |
| 2024-01-30 | $0.48 | $0.71 | 200 |
| 2024-01-29 | $0.49 | $0.72 | 600 |
| 2024-01-26 | $0.47 | $0.70 | 0 |
| 2024-01-25 | $0.47 | $0.70 | 0 |
| 2024-01-24 | $0.47 | $0.70 | 200 |
| 2024-01-23 | $0.45 | $0.67 | 56,200 |
| 2024-01-22 | $0.48 | $0.71 | 400 |
| 2024-01-19 | $0.48 | $0.71 | 10,000 |
| 2024-01-18 | $0.47 | $0.69 | 2,000 |
| 2024-01-17 | $0.49 | $0.73 | 0 |
| 2024-01-16 | $0.49 | $0.73 | 400 |
| 2024-01-12 | $0.45 | $0.67 | 26,000 |
| 2024-01-11 | $0.44 | $0.65 | 8,800 |
| 2024-01-10 | $0.42 | $0.62 | 40,600 |
| 2024-01-09 | $0.45 | $0.66 | 600 |
| 2024-01-08 | $0.46 | $0.68 | 0 |
| 2024-01-05 | $0.46 | $0.68 | 11,200 |
| 2024-01-04 | $0.45 | $0.67 | 1,000 |
| 2024-01-03 | $0.48 | $0.71 | 0 |
| 2024-01-02 | $0.48 | $0.71 | 0 |