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
- 2009-11-18 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 | $0.40 | $0.40 | 4,746 |
| 2024-12-30 | $0.55 | $0.55 | 1,012 |
| 2024-12-27 | $0.60 | $0.60 | 20 |
| 2024-12-26 | $0.60 | $0.60 | 2,891 |
| 2024-12-24 | $0.55 | $0.55 | 0 |
| 2024-12-23 | $0.50 | $0.50 | 5 |
| 2024-12-20 | $0.50 | $0.50 | 0 |
| 2024-12-19 | $0.50 | $0.50 | 10 |
| 2024-12-18 | $0.50 | $0.50 | 1,000 |
| 2024-12-17 | $0.60 | $0.60 | 600 |
| 2024-12-16 | $0.60 | $0.60 | 1,390 |
| 2024-12-13 | $0.55 | $0.55 | 0 |
| 2024-12-12 | $0.55 | $0.55 | 1,221 |
| 2024-12-11 | $0.60 | $0.60 | 0 |
| 2024-12-10 | $0.60 | $0.60 | 400 |
| 2024-12-09 | $0.60 | $0.60 | 1 |
| 2024-12-06 | $0.60 | $0.60 | 15 |
| 2024-12-05 | $0.55 | $0.55 | 15 |
| 2024-12-04 | $0.55 | $0.55 | 0 |
| 2024-12-03 | $0.55 | $0.55 | 0 |
| 2024-12-02 | $0.55 | $0.55 | 0 |
| 2024-11-29 | $0.55 | $0.55 | 50 |
| 2024-11-27 | $0.50 | $0.50 | 20 |
| 2024-11-26 | $0.60 | $0.60 | 900 |
| 2024-11-25 | $0.60 | $0.60 | 410 |
| 2024-11-22 | $0.57 | $0.57 | 8 |
| 2024-11-21 | $0.60 | $0.60 | 20 |
| 2024-11-20 | $0.56 | $0.56 | 13,449 |
| 2024-11-19 | $0.58 | $0.58 | 7 |
| 2024-11-18 | $0.60 | $0.60 | 31 |
| 2024-11-15 | $0.55 | $0.55 | 0 |
| 2024-11-14 | $0.55 | $0.55 | 0 |
| 2024-11-13 | $0.55 | $0.55 | 0 |
| 2024-11-12 | $0.55 | $0.55 | 0 |
| 2024-11-11 | $0.55 | $0.55 | 1 |
| 2024-11-08 | $0.60 | $0.60 | 110 |
| 2024-11-07 | $0.50 | $0.50 | 3 |
| 2024-11-06 | $0.55 | $0.55 | 0 |
| 2024-11-05 | $0.55 | $0.55 | 0 |
| 2024-11-04 | $0.55 | $0.55 | 167 |
| 2024-11-01 | $0.60 | $0.60 | 180 |
| 2024-10-31 | $0.50 | $0.50 | 142 |
| 2024-10-30 | $0.50 | $0.50 | 0 |
| 2024-10-29 | $0.50 | $0.50 | 0 |
| 2024-10-28 | $0.50 | $0.50 | 0 |
| 2024-10-25 | $0.50 | $0.50 | 310 |
| 2024-10-24 | $0.60 | $0.60 | 60 |
| 2024-10-23 | $0.55 | $0.55 | 427 |
| 2024-10-22 | $0.60 | $0.60 | 0 |
| 2024-10-21 | $0.60 | $0.60 | 50 |
| 2024-10-18 | $0.54 | $0.54 | 0 |
| 2024-10-17 | $0.54 | $0.54 | 0 |
| 2024-10-16 | $0.54 | $0.54 | 2,001 |
| 2024-10-15 | $0.50 | $0.50 | 6,768 |
| 2024-10-14 | $0.60 | $0.60 | 20 |
| 2024-10-11 | $0.60 | $0.60 | 0 |
| 2024-10-10 | $0.60 | $0.60 | 0 |
| 2024-10-09 | $0.60 | $0.60 | 42 |
| 2024-10-08 | $0.60 | $0.60 | 0 |
| 2024-10-07 | $0.60 | $0.60 | 0 |
| 2024-10-04 | $0.60 | $0.60 | 28 |
| 2024-10-03 | $0.60 | $0.60 | 50 |
| 2024-10-02 | $0.90 | $0.90 | 595 |
| 2024-10-01 | $0.90 | $0.90 | 1,039 |
| 2024-09-30 | $0.80 | $0.80 | 17,555 |
| 2024-09-27 | $0.45 | $0.45 | 15,902 |
| 2024-09-26 | $0.44 | $0.44 | 34 |
| 2024-09-25 | $0.45 | $0.45 | 0 |
| 2024-09-24 | $0.45 | $0.45 | 752 |
| 2024-09-23 | $0.40 | $0.40 | 489 |
| 2024-09-20 | $0.44 | $0.44 | 115 |
| 2024-09-19 | $0.50 | $0.50 | 10,524 |
| 2024-09-18 | $0.50 | $0.50 | 15,740 |
| 2024-09-17 | $0.50 | $0.50 | 0 |
| 2024-09-16 | $0.50 | $0.50 | 0 |
| 2024-09-13 | $0.50 | $0.50 | 633 |
| 2024-09-12 | $0.50 | $0.50 | 7,346 |
| 2024-09-11 | $0.70 | $0.70 | 1,624 |
| 2024-09-10 | $0.60 | $0.60 | 55 |
| 2024-09-09 | $0.70 | $0.70 | 1,100 |
| 2024-09-06 | $0.65 | $0.65 | 8,895 |
| 2024-09-05 | $0.70 | $0.70 | 1,567 |
| 2024-09-04 | $0.80 | $0.80 | 628 |
| 2024-09-03 | $0.90 | $0.90 | 16 |
| 2024-08-30 | $0.80 | $0.80 | 20,518 |
| 2024-08-29 | $0.80 | $0.80 | 6,011 |
| 2024-08-28 | $0.90 | $0.90 | 0 |
| 2024-08-27 | $0.90 | $0.90 | 6,680 |
| 2024-08-26 | $0.89 | $0.89 | 16,972 |
| 2024-08-23 | $0.80 | $0.80 | 876 |
| 2024-08-22 | $0.90 | $0.90 | 29 |
| 2024-08-21 | $1.04 | $1.04 | 3 |
| 2024-08-20 | $0.90 | $0.90 | 520 |
| 2024-08-19 | $0.90 | $0.90 | 423 |
| 2024-08-16 | $1.00 | $1.00 | 190 |
| 2024-08-15 | $0.90 | $0.90 | 0 |
| 2024-08-14 | $0.90 | $0.90 | 400 |
| 2024-08-13 | $0.90 | $0.90 | 110 |
| 2024-08-12 | $1.00 | $1.00 | 15 |
| 2024-08-09 | $0.90 | $0.90 | 0 |
| 2024-08-08 | $0.90 | $0.90 | 0 |
| 2024-08-07 | $0.90 | $0.90 | 458 |
| 2024-08-06 | $0.90 | $0.90 | 15 |
| 2024-08-05 | $0.90 | $0.90 | 310 |
| 2024-08-02 | $1.25 | $1.25 | 388 |
| 2024-08-01 | $1.30 | $1.30 | 505 |
| 2024-07-31 | $1.20 | $1.20 | 894 |
| 2024-07-30 | $0.90 | $0.90 | 255 |
| 2024-07-29 | $1.21 | $1.21 | 0 |
| 2024-07-26 | $1.21 | $1.21 | 15 |
| 2024-07-25 | $1.00 | $1.00 | 1,164 |
| 2024-07-24 | $1.10 | $1.10 | 0 |
| 2024-07-23 | $1.10 | $1.10 | 0 |
| 2024-07-22 | $1.10 | $1.10 | 10 |
| 2024-07-19 | $1.04 | $1.04 | 0 |
| 2024-07-18 | $1.03 | $1.03 | 0 |
| 2024-07-17 | $1.03 | $1.03 | 364 |
| 2024-07-16 | $1.10 | $1.10 | 27 |
| 2024-07-15 | $1.14 | $1.14 | 0 |
| 2024-07-12 | $1.14 | $1.14 | 60 |
| 2024-07-11 | $0.87 | $0.87 | 0 |
| 2024-07-10 | $0.87 | $0.87 | 1,300 |
| 2024-07-09 | $0.80 | $0.80 | 1,013 |
| 2024-07-08 | $1.00 | $1.00 | 188 |
| 2024-07-05 | $1.30 | $1.30 | 205 |
| 2024-07-03 | $1.30 | $1.30 | 0 |
| 2024-07-02 | $1.30 | $1.30 | 5 |
| 2024-07-01 | $1.15 | $1.15 | 577 |
| 2024-06-28 | $1.20 | $1.20 | 2 |
| 2024-06-27 | $1.10 | $1.10 | 45 |
| 2024-06-26 | $1.00 | $1.00 | 20 |
| 2024-06-25 | $1.35 | $1.35 | 0 |
| 2024-06-24 | $1.35 | $1.35 | 30 |
| 2024-06-21 | $1.30 | $1.30 | 0 |
| 2024-06-20 | $1.30 | $1.30 | 170 |
| 2024-06-18 | $1.30 | $1.30 | 27 |
| 2024-06-17 | $1.25 | $1.25 | 11 |
| 2024-06-14 | $1.15 | $1.15 | 645 |
| 2024-06-13 | $1.40 | $1.40 | 9 |
| 2024-06-12 | $1.30 | $1.30 | 301 |
| 2024-06-11 | $1.16 | $1.16 | 212 |
| 2024-06-10 | $1.20 | $1.20 | 33 |
| 2024-06-07 | $1.30 | $1.30 | 1,156 |
| 2024-06-06 | $1.30 | $1.30 | 330 |
| 2024-06-05 | $1.30 | $1.30 | 22 |
| 2024-06-04 | $1.33 | $1.33 | 0 |
| 2024-06-03 | $1.33 | $1.33 | 312 |
| 2024-05-31 | $1.18 | $1.18 | 0 |
| 2024-05-30 | $1.18 | $1.18 | 9,063 |
| 2024-05-29 | $1.00 | $1.00 | 7 |
| 2024-05-28 | $0.88 | $0.88 | 0 |
| 2024-05-24 | $0.88 | $0.88 | 0 |
| 2024-05-23 | $0.88 | $0.88 | 2 |
| 2024-05-22 | $0.60 | $0.60 | 0 |
| 2024-05-21 | $0.60 | $0.60 | 839 |
| 2024-05-20 | $0.90 | $0.90 | 1,462 |
| 2024-05-17 | $1.20 | $1.20 | 305 |
| 2024-05-16 | $1.22 | $1.22 | 0 |
| 2024-05-15 | $1.22 | $1.22 | 0 |
| 2024-05-14 | $1.22 | $1.22 | 556 |
| 2024-05-13 | $1.18 | $1.18 | 17 |
| 2024-05-10 | $1.22 | $1.22 | 55 |
| 2024-05-09 | $1.40 | $1.40 | 0 |
| 2024-05-08 | $1.40 | $1.40 | 240 |
| 2024-05-07 | $1.10 | $1.10 | 214 |
| 2024-05-06 | $1.08 | $1.08 | 12 |
| 2024-05-03 | $1.10 | $1.10 | 7,581 |
| 2024-05-02 | $0.90 | $0.90 | 0 |
| 2024-05-01 | $0.90 | $0.90 | 0 |
| 2024-04-30 | $0.90 | $0.90 | 0 |
| 2024-04-29 | $0.90 | $0.90 | 10 |
| 2024-04-26 | $0.80 | $0.80 | 369 |
| 2024-04-25 | $0.80 | $0.80 | 0 |
| 2024-04-24 | $0.80 | $0.80 | 8 |
| 2024-04-23 | $0.70 | $0.70 | 0 |
| 2024-04-22 | $0.70 | $0.70 | 596 |
| 2024-04-19 | $0.94 | $0.94 | 3 |
| 2024-04-18 | $0.95 | $0.95 | 501 |
| 2024-04-17 | $0.88 | $0.88 | 1 |
| 2024-04-16 | $0.88 | $0.88 | 30 |
| 2024-04-15 | $1.00 | $1.00 | 0 |
| 2024-04-12 | $1.00 | $1.00 | 327 |
| 2024-04-11 | $1.00 | $1.00 | 535 |
| 2024-04-10 | $1.00 | $1.00 | 1,710 |
| 2024-04-09 | $1.00 | $1.00 | 1,205 |
| 2024-04-08 | $1.00 | $1.00 | 21 |
| 2024-04-05 | $0.99 | $0.99 | 256 |
| 2024-04-04 | $1.00 | $1.00 | 1 |
| 2024-04-03 | $1.00 | $1.00 | 262 |
| 2024-04-02 | $0.94 | $0.94 | 57 |
| 2024-04-01 | $1.00 | $1.00 | 1,135 |
| 2024-03-28 | $1.00 | $1.00 | 350 |
| 2024-03-27 | $1.00 | $1.00 | 0 |
| 2024-03-26 | $1.00 | $1.00 | 0 |
| 2024-03-25 | $1.00 | $1.00 | 50 |
| 2024-03-22 | $0.90 | $0.90 | 152 |
| 2024-03-21 | $1.00 | $1.00 | 0 |
| 2024-03-20 | $1.00 | $1.00 | 310 |
| 2024-03-19 | $0.90 | $0.90 | 125 |
| 2024-03-18 | $0.95 | $0.95 | 0 |
| 2024-03-15 | $0.95 | $0.95 | 0 |
| 2024-03-14 | $0.95 | $0.95 | 0 |
| 2024-03-13 | $0.95 | $0.95 | 4 |
| 2024-03-12 | $0.94 | $0.94 | 3 |
| 2024-03-11 | $0.95 | $0.95 | 0 |
| 2024-03-08 | $0.95 | $0.95 | 259 |
| 2024-03-07 | $1.00 | $1.00 | 310 |
| 2024-03-06 | $0.93 | $0.93 | 221 |
| 2024-03-05 | $1.00 | $1.00 | 40 |
| 2024-03-04 | $0.90 | $0.90 | 1,725 |
| 2024-03-01 | $1.10 | $1.10 | 265 |
| 2024-02-29 | $1.00 | $1.00 | 8 |
| 2024-02-28 | $1.36 | $1.36 | 20 |
| 2024-02-27 | $0.90 | $0.90 | 89 |
| 2024-02-26 | $1.65 | $1.65 | 45 |
| 2024-02-23 | $1.30 | $1.30 | 0 |
| 2024-02-22 | $1.30 | $1.30 | 0 |
| 2024-02-21 | $1.30 | $1.30 | 67 |
| 2024-02-20 | $1.20 | $1.20 | 0 |
| 2024-02-16 | $1.20 | $1.20 | 0 |
| 2024-02-15 | $1.20 | $1.20 | 100 |
| 2024-02-14 | $1.11 | $1.11 | 4 |
| 2024-02-13 | $1.20 | $1.20 | 229 |
| 2024-02-12 | $0.70 | $0.70 | 20 |
| 2024-02-09 | $0.76 | $0.76 | 220 |
| 2024-02-08 | $0.90 | $0.90 | 0 |
| 2024-02-07 | $0.88 | $0.88 | 0 |
| 2024-02-06 | $0.88 | $0.88 | 81 |
| 2024-02-05 | $1.00 | $1.00 | 0 |
| 2024-02-02 | $1.26 | $1.26 | 0 |
| 2024-02-01 | $1.26 | $1.26 | 1 |
| 2024-01-31 | $1.01 | $1.01 | 387 |
| 2024-01-30 | $0.87 | $0.87 | 0 |
| 2024-01-29 | $0.87 | $0.87 | 5 |
| 2024-01-26 | $0.93 | $0.93 | 21 |
| 2024-01-25 | $0.87 | $0.87 | 0 |
| 2024-01-24 | $0.87 | $0.87 | 0 |
| 2024-01-23 | $0.87 | $0.87 | 1 |
| 2024-01-22 | $0.80 | $0.80 | 122 |
| 2024-01-19 | $0.80 | $0.80 | 2 |
| 2024-01-18 | $0.80 | $0.80 | 0 |
| 2024-01-17 | $0.80 | $0.80 | 349 |
| 2024-01-16 | $1.00 | $1.00 | 0 |
| 2024-01-12 | $1.00 | $1.00 | 21 |
| 2024-01-11 | $1.10 | $1.10 | 2 |
| 2024-01-10 | $1.09 | $1.09 | 0 |
| 2024-01-09 | $1.09 | $1.09 | 4 |
| 2024-01-08 | $1.29 | $1.29 | 120 |
| 2024-01-05 | $0.99 | $0.99 | 0 |
| 2024-01-04 | $0.99 | $0.99 | 9 |
| 2024-01-03 | $1.20 | $1.20 | 0 |
| 2024-01-02 | $1.20 | $1.20 | 16 |