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
- 2006-05-31 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 | $0.59 | 10,400 |
| 2024-12-30 | $0.55 | $0.58 | 16,500 |
| 2024-12-27 | $0.53 | $0.56 | 22,800 |
| 2024-12-26 | $0.56 | $0.59 | 1,300 |
| 2024-12-24 | $0.56 | $0.59 | 14,300 |
| 2024-12-23 | $0.56 | $0.59 | 2,400 |
| 2024-12-20 | $0.55 | $0.58 | 2,500 |
| 2024-12-19 | $0.55 | $0.58 | 6,100 |
| 2024-12-18 | $0.53 | $0.56 | 0 |
| 2024-12-17 | $0.53 | $0.56 | 3,000 |
| 2024-12-16 | $0.58 | $0.62 | 3,000 |
| 2024-12-13 | $0.62 | $0.66 | 15,000 |
| 2024-12-12 | $0.61 | $0.65 | 5,000 |
| 2024-12-11 | $0.63 | $0.67 | 0 |
| 2024-12-10 | $0.63 | $0.67 | 0 |
| 2024-12-09 | $0.63 | $0.67 | 16,500 |
| 2024-12-06 | $0.58 | $0.62 | 0 |
| 2024-12-05 | $0.58 | $0.62 | 0 |
| 2024-12-04 | $0.58 | $0.62 | 0 |
| 2024-12-03 | $0.58 | $0.62 | 0 |
| 2024-12-02 | $0.58 | $0.62 | 5,400 |
| 2024-11-29 | $0.59 | $0.63 | 3,000 |
| 2024-11-27 | $0.62 | $0.66 | 0 |
| 2024-11-26 | $0.62 | $0.66 | 163,600 |
| 2024-11-25 | $0.61 | $0.65 | 6,900 |
| 2024-11-22 | $0.59 | $0.63 | 0 |
| 2024-11-21 | $0.59 | $0.63 | 500 |
| 2024-11-20 | $0.63 | $0.66 | 0 |
| 2024-11-19 | $0.63 | $0.66 | 0 |
| 2024-11-18 | $0.63 | $0.66 | 6,900 |
| 2024-11-15 | $0.63 | $0.66 | 7,900 |
| 2024-11-14 | $0.59 | $0.62 | 2,000 |
| 2024-11-13 | $0.70 | $0.73 | 0 |
| 2024-11-12 | $0.70 | $0.73 | 0 |
| 2024-11-11 | $0.70 | $0.73 | 25,000 |
| 2024-11-08 | $0.68 | $0.71 | 5,000 |
| 2024-11-07 | $0.71 | $0.74 | 6,400 |
| 2024-11-06 | $0.66 | $0.69 | 11,300 |
| 2024-11-05 | $0.66 | $0.69 | 0 |
| 2024-11-04 | $0.66 | $0.69 | 2,000 |
| 2024-11-01 | $0.63 | $0.66 | 0 |
| 2024-10-31 | $0.63 | $0.66 | 30,000 |
| 2024-10-30 | $0.66 | $0.69 | 100 |
| 2024-10-29 | $0.73 | $0.76 | 50,000 |
| 2024-10-28 | $0.75 | $0.78 | 50,000 |
| 2024-10-25 | $0.80 | $0.83 | 0 |
| 2024-10-24 | $0.80 | $0.83 | 0 |
| 2024-10-23 | $0.80 | $0.83 | 0 |
| 2024-10-22 | $0.80 | $0.83 | 1,400 |
| 2024-10-21 | $0.75 | $0.78 | 100 |
| 2024-10-18 | $0.76 | $0.79 | 13,000 |
| 2024-10-17 | $0.80 | $0.83 | 1,100 |
| 2024-10-16 | $0.81 | $0.84 | 11,800 |
| 2024-10-15 | $0.81 | $0.84 | 0 |
| 2024-10-14 | $0.81 | $0.84 | 200 |
| 2024-10-11 | $0.75 | $0.78 | 34,500 |
| 2024-10-10 | $0.74 | $0.77 | 0 |
| 2024-10-09 | $0.74 | $0.77 | 2,000 |
| 2024-10-08 | $0.81 | $0.84 | 6,100 |
| 2024-10-07 | $0.84 | $0.88 | 51,300 |
| 2024-10-04 | $0.81 | $0.84 | 85,500 |
| 2024-10-03 | $0.79 | $0.82 | 4,000 |
| 2024-10-02 | $0.79 | $0.82 | 5,500 |
| 2024-10-01 | $0.79 | $0.82 | 14,000 |
| 2024-09-30 | $0.79 | $0.82 | 69,000 |
| 2024-09-27 | $0.77 | $0.80 | 56,900 |
| 2024-09-26 | $0.69 | $0.72 | 31,900 |
| 2024-09-25 | $0.66 | $0.69 | 0 |
| 2024-09-24 | $0.66 | $0.69 | 4,700 |
| 2024-09-23 | $0.63 | $0.66 | 0 |
| 2024-09-20 | $0.63 | $0.66 | 0 |
| 2024-09-19 | $0.63 | $0.66 | 15,800 |
| 2024-09-18 | $0.58 | $0.60 | 1,800 |
| 2024-09-17 | $0.55 | $0.57 | 0 |
| 2024-09-16 | $0.55 | $0.57 | 0 |
| 2024-09-13 | $0.55 | $0.57 | 0 |
| 2024-09-12 | $0.55 | $0.57 | 2,500 |
| 2024-09-11 | $0.55 | $0.57 | 3,800 |
| 2024-09-10 | $0.64 | $0.67 | 0 |
| 2024-09-09 | $0.64 | $0.67 | 0 |
| 2024-09-06 | $0.64 | $0.67 | 3,000 |
| 2024-09-05 | $0.61 | $0.64 | 1,700 |
| 2024-09-04 | $0.60 | $0.63 | 0 |
| 2024-09-03 | $0.60 | $0.63 | 130,300 |
| 2024-08-30 | $0.62 | $0.65 | 900 |
| 2024-08-29 | $0.60 | $0.63 | 0 |
| 2024-08-28 | $0.60 | $0.63 | 0 |
| 2024-08-27 | $0.60 | $0.63 | 1,500 |
| 2024-08-26 | $0.60 | $0.63 | 158,000 |
| 2024-08-23 | $0.61 | $0.64 | 66,100 |
| 2024-08-22 | $0.61 | $0.64 | 0 |
| 2024-08-21 | $0.61 | $0.64 | 3,300 |
| 2024-08-20 | $0.56 | $0.58 | 5,000 |
| 2024-08-19 | $0.59 | $0.62 | 2,600 |
| 2024-08-16 | $0.55 | $0.57 | 0 |
| 2024-08-15 | $0.55 | $0.57 | 2,700 |
| 2024-08-14 | $0.50 | $0.52 | 1,000 |
| 2024-08-13 | $0.54 | $0.56 | 0 |
| 2024-08-12 | $0.54 | $0.56 | 2,400 |
| 2024-08-09 | $0.57 | $0.59 | 0 |
| 2024-08-08 | $0.57 | $0.59 | 740,000 |
| 2024-08-07 | $0.57 | $0.59 | 740,000 |
| 2024-08-06 | $0.57 | $0.59 | 740,000 |
| 2024-08-05 | $0.57 | $0.59 | 158,200 |
| 2024-08-02 | $0.53 | $0.55 | 0 |
| 2024-08-01 | $0.53 | $0.55 | 4,300 |
| 2024-07-31 | $0.55 | $0.57 | 26,600 |
| 2024-07-30 | $0.56 | $0.58 | 0 |
| 2024-07-29 | $0.56 | $0.58 | 0 |
| 2024-07-26 | $0.56 | $0.58 | 1,600 |
| 2024-07-25 | $0.54 | $0.56 | 400 |
| 2024-07-24 | $0.52 | $0.54 | 0 |
| 2024-07-23 | $0.52 | $0.54 | 5,100 |
| 2024-07-22 | $0.60 | $0.63 | 0 |
| 2024-07-19 | $0.60 | $0.63 | 0 |
| 2024-07-18 | $0.60 | $0.63 | 2,000 |
| 2024-07-17 | $0.65 | $0.68 | 44,900 |
| 2024-07-16 | $0.63 | $0.66 | 2,800 |
| 2024-07-15 | $0.70 | $0.73 | 3,600 |
| 2024-07-12 | $0.70 | $0.73 | 21,100 |
| 2024-07-11 | $0.64 | $0.67 | 1,300 |
| 2024-07-10 | $0.67 | $0.70 | 95,900 |
| 2024-07-09 | $0.75 | $0.78 | 17,800 |
| 2024-07-08 | $0.69 | $0.72 | 1,300 |
| 2024-07-05 | $0.70 | $0.73 | 7,600 |
| 2024-07-03 | $0.71 | $0.74 | 1,400 |
| 2024-07-02 | $0.64 | $0.67 | 0 |
| 2024-07-01 | $0.64 | $0.67 | 0 |
| 2024-06-28 | $0.64 | $0.67 | 14,600 |
| 2024-06-27 | $0.65 | $0.68 | 0 |
| 2024-06-26 | $0.65 | $0.67 | 36,300 |
| 2024-06-25 | $0.69 | $0.71 | 18,900 |
| 2024-06-24 | $0.68 | $0.70 | 0 |
| 2024-06-21 | $0.68 | $0.70 | 7,300 |
| 2024-06-20 | $0.72 | $0.74 | 2,900 |
| 2024-06-18 | $0.70 | $0.72 | 2,500 |
| 2024-06-17 | $0.69 | $0.71 | 500 |
| 2024-06-14 | $0.68 | $0.70 | 10,700 |
| 2024-06-13 | $0.70 | $0.72 | 1,500 |
| 2024-06-12 | $0.68 | $0.70 | 2,500 |
| 2024-06-11 | $0.72 | $0.74 | 50,200 |
| 2024-06-10 | $0.72 | $0.74 | 0 |
| 2024-06-07 | $0.72 | $0.74 | 3,800 |
| 2024-06-06 | $0.75 | $0.77 | 2,500 |
| 2024-06-05 | $0.75 | $0.77 | 0 |
| 2024-06-04 | $0.75 | $0.77 | 0 |
| 2024-06-03 | $0.75 | $0.77 | 0 |
| 2024-05-31 | $0.75 | $0.77 | 25,900 |
| 2024-05-30 | $0.77 | $0.79 | 11,000 |
| 2024-05-29 | $0.75 | $0.77 | 300 |
| 2024-05-28 | $0.76 | $0.78 | 12,700 |
| 2024-05-24 | $0.70 | $0.72 | 0 |
| 2024-05-23 | $0.70 | $0.72 | 0 |
| 2024-05-22 | $0.70 | $0.72 | 51,700 |
| 2024-05-21 | $0.72 | $0.74 | 0 |
| 2024-05-20 | $0.72 | $0.74 | 15,800 |
| 2024-05-17 | $0.70 | $0.72 | 0 |
| 2024-05-16 | $0.70 | $0.72 | 2,000 |
| 2024-05-15 | $0.69 | $0.71 | 6,500 |
| 2024-05-14 | $0.69 | $0.71 | 0 |
| 2024-05-13 | $0.69 | $0.71 | 0 |
| 2024-05-10 | $0.69 | $0.71 | 900 |
| 2024-05-09 | $0.69 | $0.71 | 0 |
| 2024-05-08 | $0.69 | $0.71 | 2,700 |
| 2024-05-07 | $0.68 | $0.70 | 905,400 |
| 2024-05-06 | $0.65 | $0.67 | 740,000 |
| 2024-05-03 | $0.65 | $0.67 | 748,500 |
| 2024-05-02 | $0.64 | $0.66 | 1,800 |
| 2024-05-01 | $0.63 | $0.65 | 0 |
| 2024-04-30 | $0.63 | $0.65 | 0 |
| 2024-04-29 | $0.63 | $0.65 | 0 |
| 2024-04-26 | $0.63 | $0.65 | 2,300 |
| 2024-04-25 | $0.61 | $0.63 | 0 |
| 2024-04-24 | $0.61 | $0.63 | 2,000 |
| 2024-04-23 | $0.63 | $0.65 | 0 |
| 2024-04-22 | $0.63 | $0.65 | 2,700 |
| 2024-04-19 | $0.69 | $0.71 | 3,800 |
| 2024-04-18 | $0.62 | $0.64 | 0 |
| 2024-04-17 | $0.62 | $0.64 | 2,500 |
| 2024-04-16 | $0.68 | $0.70 | 0 |
| 2024-04-15 | $0.68 | $0.70 | 0 |
| 2024-04-12 | $0.68 | $0.70 | 0 |
| 2024-04-11 | $0.68 | $0.70 | 0 |
| 2024-04-10 | $0.68 | $0.70 | 1,500 |
| 2024-04-09 | $0.69 | $0.71 | 2,000 |
| 2024-04-08 | $0.63 | $0.65 | 12,500 |
| 2024-04-05 | $0.63 | $0.65 | 5,300 |
| 2024-04-04 | $0.65 | $0.67 | 0 |
| 2024-04-03 | $0.65 | $0.67 | 2,500 |
| 2024-04-02 | $0.60 | $0.61 | 17,800 |
| 2024-04-01 | $0.59 | $0.60 | 0 |
| 2024-03-28 | $0.59 | $0.60 | 0 |
| 2024-03-27 | $0.59 | $0.60 | 501,400 |
| 2024-03-26 | $0.63 | $0.65 | 0 |
| 2024-03-25 | $0.63 | $0.65 | 8,100 |
| 2024-03-22 | $0.60 | $0.61 | 0 |
| 2024-03-21 | $0.60 | $0.61 | 49,400 |
| 2024-03-20 | $0.58 | $0.59 | 0 |
| 2024-03-19 | $0.58 | $0.59 | 0 |
| 2024-03-18 | $0.58 | $0.59 | 0 |
| 2024-03-15 | $0.58 | $0.59 | 25,000 |
| 2024-03-14 | $0.58 | $0.59 | 200 |
| 2024-03-13 | $0.54 | $0.55 | 0 |
| 2024-03-12 | $0.54 | $0.55 | 2,500 |
| 2024-03-11 | $0.54 | $0.55 | 1,300 |
| 2024-03-08 | $0.54 | $0.55 | 8,800 |
| 2024-03-07 | $0.55 | $0.56 | 2,600 |
| 2024-03-06 | $0.50 | $0.51 | 0 |
| 2024-03-05 | $0.50 | $0.51 | 0 |
| 2024-03-04 | $0.50 | $0.51 | 1,500 |
| 2024-03-01 | $0.50 | $0.51 | 0 |
| 2024-02-29 | $0.50 | $0.51 | 0 |
| 2024-02-28 | $0.50 | $0.51 | 0 |
| 2024-02-27 | $0.50 | $0.51 | 0 |
| 2024-02-26 | $0.50 | $0.51 | 900 |
| 2024-02-23 | $0.53 | $0.54 | 7,600 |
| 2024-02-22 | $0.50 | $0.51 | 8,800 |
| 2024-02-21 | $0.50 | $0.51 | 7,700 |
| 2024-02-20 | $0.47 | $0.48 | 0 |
| 2024-02-16 | $0.47 | $0.48 | 0 |
| 2024-02-15 | $0.47 | $0.48 | 20,000 |
| 2024-02-14 | $0.47 | $0.48 | 6,500 |
| 2024-02-13 | $0.46 | $0.47 | 0 |
| 2024-02-12 | $0.46 | $0.47 | 2,900 |
| 2024-02-09 | $0.46 | $0.47 | 0 |
| 2024-02-08 | $0.46 | $0.47 | 7,400 |
| 2024-02-07 | $0.48 | $0.49 | 62,800 |
| 2024-02-06 | $0.48 | $0.49 | 25,100 |
| 2024-02-05 | $0.48 | $0.49 | 0 |
| 2024-02-02 | $0.48 | $0.49 | 0 |
| 2024-02-01 | $0.48 | $0.49 | 12,500 |
| 2024-01-31 | $0.46 | $0.47 | 0 |
| 2024-01-30 | $0.46 | $0.47 | 0 |
| 2024-01-29 | $0.46 | $0.47 | 5,000 |
| 2024-01-26 | $0.46 | $0.47 | 3,600 |
| 2024-01-25 | $0.47 | $0.48 | 42,700 |
| 2024-01-24 | $0.42 | $0.43 | 100,000 |
| 2024-01-23 | $0.45 | $0.46 | 936,100 |
| 2024-01-22 | $0.39 | $0.40 | 3,600 |
| 2024-01-19 | $0.44 | $0.45 | 0 |
| 2024-01-18 | $0.44 | $0.45 | 1,100 |
| 2024-01-17 | $0.44 | $0.45 | 100 |
| 2024-01-16 | $0.46 | $0.47 | 0 |
| 2024-01-12 | $0.46 | $0.47 | 0 |
| 2024-01-11 | $0.46 | $0.47 | 0 |
| 2024-01-10 | $0.46 | $0.47 | 3,800 |
| 2024-01-09 | $0.47 | $0.48 | 0 |
| 2024-01-08 | $0.47 | $0.48 | 0 |
| 2024-01-05 | $0.47 | $0.48 | 2,700 |
| 2024-01-04 | $0.46 | $0.47 | 8,300 |
| 2024-01-03 | $0.52 | $0.53 | 0 |
| 2024-01-02 | $0.52 | $0.53 | 1,100 |