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
- 2021-10-15 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 | $0.30 | $0.30 | 24,740 |
| 2024-12-30 | $0.23 | $0.23 | 6,164 |
| 2024-12-27 | $0.26 | $0.26 | 19,466 |
| 2024-12-26 | $0.24 | $0.24 | 3,900 |
| 2024-12-24 | $0.26 | $0.26 | 0 |
| 2024-12-23 | $0.26 | $0.26 | 5,500 |
| 2024-12-20 | $0.24 | $0.24 | 4,000 |
| 2024-12-19 | $0.24 | $0.24 | 2,473 |
| 2024-12-18 | $0.26 | $0.26 | 19,480 |
| 2024-12-17 | $0.28 | $0.28 | 1,377 |
| 2024-12-16 | $0.28 | $0.28 | 20,487 |
| 2024-12-13 | $0.29 | $0.29 | 11,620 |
| 2024-12-12 | $0.29 | $0.29 | 28,250 |
| 2024-12-11 | $0.31 | $0.31 | 7,140 |
| 2024-12-10 | $0.28 | $0.28 | 10,551 |
| 2024-12-09 | $0.34 | $0.34 | 1,900 |
| 2024-12-06 | $0.32 | $0.32 | 10,252 |
| 2024-12-05 | $0.31 | $0.31 | 1,544 |
| 2024-12-04 | $0.31 | $0.31 | 4,800 |
| 2024-12-03 | $0.30 | $0.30 | 6,716 |
| 2024-12-02 | $0.30 | $0.30 | 11,100 |
| 2024-11-29 | $0.34 | $0.34 | 700 |
| 2024-11-27 | $0.36 | $0.36 | 71,986 |
| 2024-11-26 | $0.36 | $0.36 | 115,101 |
| 2024-11-25 | $0.31 | $0.31 | 7,700 |
| 2024-11-22 | $0.37 | $0.37 | 2,700 |
| 2024-11-21 | $0.34 | $0.34 | 17,030 |
| 2024-11-20 | $0.37 | $0.37 | 4,200 |
| 2024-11-19 | $0.42 | $0.42 | 13,284 |
| 2024-11-18 | $0.44 | $0.44 | 1,150 |
| 2024-11-15 | $0.47 | $0.47 | 2,350 |
| 2024-11-14 | $0.50 | $0.50 | 18,240 |
| 2024-11-13 | $0.45 | $0.45 | 0 |
| 2024-11-12 | $0.45 | $0.45 | 10,900 |
| 2024-11-11 | $0.47 | $0.47 | 2,324 |
| 2024-11-08 | $0.53 | $0.53 | 4,030 |
| 2024-11-07 | $0.50 | $0.50 | 249 |
| 2024-11-06 | $0.53 | $0.53 | 16,000 |
| 2024-11-05 | $0.50 | $0.50 | 4,180 |
| 2024-11-04 | $0.51 | $0.51 | 11,180 |
| 2024-11-01 | $0.50 | $0.50 | 10,000 |
| 2024-10-31 | $0.50 | $0.50 | 13,600 |
| 2024-10-30 | $0.54 | $0.54 | 6,165 |
| 2024-10-29 | $0.51 | $0.51 | 0 |
| 2024-10-28 | $0.51 | $0.51 | 1,793 |
| 2024-10-25 | $0.52 | $0.52 | 17,600 |
| 2024-10-24 | $0.39 | $0.39 | 15,623 |
| 2024-10-23 | $0.40 | $0.40 | 15,793 |
| 2024-10-22 | $0.44 | $0.44 | 3,416 |
| 2024-10-21 | $0.44 | $0.44 | 7,130 |
| 2024-10-18 | $0.39 | $0.39 | 5,027 |
| 2024-10-17 | $0.35 | $0.35 | 15,843 |
| 2024-10-16 | $0.35 | $0.35 | 37,546 |
| 2024-10-15 | $0.36 | $0.36 | 2,040 |
| 2024-10-14 | $0.40 | $0.40 | 0 |
| 2024-10-11 | $0.40 | $0.40 | 550 |
| 2024-10-10 | $0.40 | $0.40 | 5,300 |
| 2024-10-09 | $0.38 | $0.38 | 325 |
| 2024-10-08 | $0.37 | $0.37 | 1,413 |
| 2024-10-07 | $0.39 | $0.39 | 500 |
| 2024-10-04 | $0.42 | $0.42 | 1,156 |
| 2024-10-03 | $0.45 | $0.45 | 250 |
| 2024-10-02 | $0.45 | $0.45 | 3,757 |
| 2024-10-01 | $0.45 | $0.45 | 20,413 |
| 2024-09-30 | $0.49 | $0.49 | 506 |
| 2024-09-27 | $0.48 | $0.48 | 7,697 |
| 2024-09-26 | $0.49 | $0.49 | 3,016 |
| 2024-09-25 | $0.50 | $0.50 | 4,615 |
| 2024-09-24 | $0.48 | $0.48 | 15,450 |
| 2024-09-23 | $0.48 | $0.48 | 1,754 |
| 2024-09-20 | $0.47 | $0.47 | 15,366 |
| 2024-09-19 | $0.54 | $0.54 | 10,500 |
| 2024-09-18 | $0.54 | $0.54 | 300 |
| 2024-09-17 | $0.55 | $0.55 | 585 |
| 2024-09-16 | $0.51 | $0.51 | 775 |
| 2024-09-13 | $0.53 | $0.53 | 2,043 |
| 2024-09-12 | $0.51 | $0.51 | 4,000 |
| 2024-09-11 | $0.50 | $0.50 | 4,561 |
| 2024-09-10 | $0.51 | $0.51 | 13,955 |
| 2024-09-09 | $0.53 | $0.53 | 3,000 |
| 2024-09-06 | $0.60 | $0.60 | 4,988 |
| 2024-09-05 | $0.61 | $0.61 | 2,450 |
| 2024-09-04 | $0.59 | $0.59 | 6,850 |
| 2024-09-03 | $0.65 | $0.65 | 100 |
| 2024-08-30 | $0.65 | $0.65 | 200 |
| 2024-08-29 | $0.73 | $0.73 | 6,600 |
| 2024-08-28 | $0.65 | $0.65 | 1,272 |
| 2024-08-27 | $0.68 | $0.68 | 2,650 |
| 2024-08-26 | $0.64 | $0.64 | 10,727 |
| 2024-08-23 | $0.67 | $0.67 | 16,540 |
| 2024-08-22 | $0.67 | $0.67 | 0 |
| 2024-08-21 | $0.67 | $0.67 | 11,670 |
| 2024-08-20 | $0.70 | $0.70 | 11,020 |
| 2024-08-19 | $0.67 | $0.67 | 1,600 |
| 2024-08-16 | $0.66 | $0.66 | 13,900 |
| 2024-08-15 | $0.66 | $0.66 | 1,470 |
| 2024-08-14 | $0.67 | $0.67 | 0 |
| 2024-08-13 | $0.67 | $0.67 | 22,220 |
| 2024-08-12 | $0.67 | $0.67 | 21,275 |
| 2024-08-09 | $0.70 | $0.70 | 2,000 |
| 2024-08-08 | $0.67 | $0.67 | 9,000 |
| 2024-08-07 | $0.65 | $0.65 | 11,250 |
| 2024-08-06 | $0.73 | $0.73 | 6,431 |
| 2024-08-05 | $0.76 | $0.76 | 1,622 |
| 2024-08-02 | $0.73 | $0.73 | 4,581 |
| 2024-08-01 | $0.71 | $0.71 | 4,668 |
| 2024-07-31 | $0.79 | $0.79 | 50 |
| 2024-07-30 | $0.78 | $0.78 | 2,100 |
| 2024-07-29 | $0.72 | $0.72 | 11,500 |
| 2024-07-26 | $0.76 | $0.76 | 1,500 |
| 2024-07-25 | $0.79 | $0.79 | 500 |
| 2024-07-24 | $0.80 | $0.80 | 3,950 |
| 2024-07-23 | $0.81 | $0.81 | 5,582 |
| 2024-07-22 | $0.80 | $0.80 | 0 |
| 2024-07-19 | $0.80 | $0.80 | 0 |
| 2024-07-18 | $0.80 | $0.80 | 7,678 |
| 2024-07-17 | $0.77 | $0.77 | 8,076 |
| 2024-07-16 | $0.80 | $0.80 | 14,350 |
| 2024-07-15 | $0.87 | $0.87 | 2,577 |
| 2024-07-12 | $0.85 | $0.85 | 1,153 |
| 2024-07-11 | $0.86 | $0.86 | 3,115 |
| 2024-07-10 | $0.82 | $0.82 | 4,083 |
| 2024-07-09 | $0.87 | $0.87 | 2,600 |
| 2024-07-08 | $0.87 | $0.87 | 6,670 |
| 2024-07-05 | $0.85 | $0.85 | 17,470 |
| 2024-07-03 | $0.80 | $0.80 | 7,050 |
| 2024-07-02 | $0.81 | $0.81 | 1,189 |
| 2024-07-01 | $0.86 | $0.86 | 22 |
| 2024-06-28 | $0.86 | $0.86 | 0 |
| 2024-06-27 | $0.86 | $0.86 | 2,081 |
| 2024-06-26 | $0.87 | $0.87 | 2,839 |
| 2024-06-25 | $0.83 | $0.83 | 15,180 |
| 2024-06-24 | $0.86 | $0.86 | 5,142 |
| 2024-06-21 | $0.98 | $0.98 | 5,058 |
| 2024-06-20 | $0.98 | $0.98 | 3,435 |
| 2024-06-18 | $1.00 | $1.00 | 500 |
| 2024-06-17 | $1.09 | $1.09 | 2,741 |
| 2024-06-14 | $1.11 | $1.11 | 2,830 |
| 2024-06-13 | $1.02 | $1.02 | 1,850 |
| 2024-06-12 | $1.07 | $1.07 | 4,555 |
| 2024-06-11 | $1.14 | $1.14 | 20,726 |
| 2024-06-10 | $1.16 | $1.16 | 23,031 |
| 2024-06-07 | $1.10 | $1.10 | 16,700 |
| 2024-06-06 | $1.13 | $1.13 | 96,400 |
| 2024-06-05 | $0.93 | $0.93 | 8,596 |
| 2024-06-04 | $0.94 | $0.94 | 1,250 |
| 2024-06-03 | $0.97 | $0.97 | 8,111 |
| 2024-05-31 | $0.90 | $0.90 | 2,340 |
| 2024-05-30 | $0.84 | $0.84 | 2,320 |
| 2024-05-29 | $0.86 | $0.86 | 767 |
| 2024-05-28 | $0.88 | $0.88 | 14,199 |
| 2024-05-24 | $0.92 | $0.92 | 550 |
| 2024-05-23 | $0.84 | $0.84 | 5,617 |
| 2024-05-22 | $0.86 | $0.86 | 7,770 |
| 2024-05-21 | $0.95 | $0.95 | 3,950 |
| 2024-05-20 | $0.90 | $0.90 | 800 |
| 2024-05-17 | $0.90 | $0.90 | 16,687 |
| 2024-05-16 | $0.86 | $0.86 | 8,582 |
| 2024-05-15 | $0.87 | $0.87 | 5,472 |
| 2024-05-14 | $0.86 | $0.86 | 4,367 |
| 2024-05-13 | $0.96 | $0.96 | 2,123 |
| 2024-05-10 | $0.88 | $0.88 | 254 |
| 2024-05-09 | $0.83 | $0.83 | 1,400 |
| 2024-05-08 | $0.87 | $0.87 | 45 |
| 2024-05-07 | $0.87 | $0.87 | 2,364 |
| 2024-05-06 | $0.91 | $0.91 | 4,410 |
| 2024-05-03 | $0.90 | $0.90 | 4,715 |
| 2024-05-02 | $0.97 | $0.97 | 6,176 |
| 2024-05-01 | $0.87 | $0.87 | 2,033 |
| 2024-04-30 | $0.96 | $0.96 | 503 |
| 2024-04-29 | $0.92 | $0.92 | 407 |
| 2024-04-26 | $0.95 | $0.95 | 664 |
| 2024-04-25 | $1.00 | $1.00 | 3,016 |
| 2024-04-24 | $0.93 | $0.93 | 471 |
| 2024-04-23 | $0.90 | $0.90 | 4,352 |
| 2024-04-22 | $0.82 | $0.82 | 2,261 |
| 2024-04-19 | $0.75 | $0.75 | 2,162 |
| 2024-04-18 | $0.77 | $0.77 | 12,509 |
| 2024-04-17 | $0.75 | $0.75 | 9,895 |
| 2024-04-16 | $0.83 | $0.83 | 7,828 |
| 2024-04-15 | $0.84 | $0.84 | 16,099 |
| 2024-04-12 | $0.83 | $0.83 | 5,500 |
| 2024-04-11 | $0.83 | $0.83 | 6,501 |
| 2024-04-10 | $0.82 | $0.82 | 18,161 |
| 2024-04-09 | $0.77 | $0.77 | 9,404 |
| 2024-04-08 | $0.90 | $0.90 | 3,252 |
| 2024-04-05 | $0.83 | $0.83 | 17,018 |
| 2024-04-04 | $0.88 | $0.88 | 10,105 |
| 2024-04-03 | $0.81 | $0.81 | 12,026 |
| 2024-04-02 | $0.74 | $0.74 | 17,371 |
| 2024-04-01 | $0.74 | $0.74 | 13,496 |
| 2024-03-28 | $0.70 | $0.70 | 44,210 |
| 2024-03-27 | $0.75 | $0.75 | 98,686 |
| 2024-03-26 | $0.80 | $0.80 | 10,814 |
| 2024-03-25 | $0.87 | $0.87 | 1,536 |
| 2024-03-22 | $0.82 | $0.82 | 5,766 |
| 2024-03-21 | $0.85 | $0.85 | 1,865 |
| 2024-03-20 | $0.89 | $0.89 | 23,684 |
| 2024-03-19 | $0.87 | $0.87 | 31,732 |
| 2024-03-18 | $0.93 | $0.93 | 4,717 |
| 2024-03-15 | $1.04 | $1.04 | 14,600 |
| 2024-03-14 | $1.09 | $1.09 | 14,784 |
| 2024-03-13 | $1.06 | $1.06 | 5,946 |
| 2024-03-12 | $1.13 | $1.13 | 2,170 |
| 2024-03-11 | $1.11 | $1.11 | 3,057 |
| 2024-03-08 | $1.16 | $1.16 | 140 |
| 2024-03-07 | $1.10 | $1.10 | 99 |
| 2024-03-06 | $1.13 | $1.13 | 10,868 |
| 2024-03-05 | $1.16 | $1.16 | 621 |
| 2024-03-04 | $1.09 | $1.09 | 30,979 |
| 2024-03-01 | $1.12 | $1.12 | 5,223 |
| 2024-02-29 | $1.12 | $1.12 | 67 |
| 2024-02-28 | $1.05 | $1.05 | 52 |
| 2024-02-27 | $1.08 | $1.08 | 4,109 |
| 2024-02-26 | $1.08 | $1.08 | 4,104 |
| 2024-02-23 | $1.07 | $1.07 | 0 |
| 2024-02-22 | $1.07 | $1.07 | 2,364 |
| 2024-02-21 | $1.21 | $1.21 | 1,001 |
| 2024-02-20 | $1.13 | $1.13 | 18,204 |
| 2024-02-16 | $1.10 | $1.10 | 1,260 |
| 2024-02-15 | $1.19 | $1.19 | 5,207 |
| 2024-02-14 | $1.22 | $1.22 | 2,270 |
| 2024-02-13 | $1.20 | $1.20 | 2,125 |
| 2024-02-12 | $1.20 | $1.20 | 1,690 |
| 2024-02-09 | $1.23 | $1.23 | 983 |
| 2024-02-08 | $1.33 | $1.33 | 2,500 |
| 2024-02-07 | $1.35 | $1.35 | 100 |
| 2024-02-06 | $1.35 | $1.35 | 6,628 |
| 2024-02-05 | $1.34 | $1.34 | 1,130 |
| 2024-02-02 | $1.28 | $1.28 | 15,654 |
| 2024-02-01 | $1.42 | $1.42 | 2,614 |
| 2024-01-31 | $1.44 | $1.44 | 7,855 |
| 2024-01-30 | $1.42 | $1.42 | 6,570 |
| 2024-01-29 | $1.53 | $1.53 | 5,399 |
| 2024-01-26 | $1.45 | $1.45 | 785 |
| 2024-01-25 | $1.43 | $1.43 | 4,643 |
| 2024-01-24 | $1.47 | $1.47 | 807 |
| 2024-01-23 | $1.40 | $1.40 | 6,670 |
| 2024-01-22 | $1.50 | $1.50 | 2,775 |
| 2024-01-19 | $1.45 | $1.45 | 2,145 |
| 2024-01-18 | $1.52 | $1.52 | 7,219 |
| 2024-01-17 | $1.54 | $1.54 | 7,752 |
| 2024-01-16 | $1.53 | $1.53 | 375 |
| 2024-01-12 | $1.57 | $1.57 | 14,912 |
| 2024-01-11 | $1.52 | $1.52 | 20 |
| 2024-01-10 | $1.55 | $1.55 | 0 |
| 2024-01-09 | $1.55 | $1.55 | 650 |
| 2024-01-08 | $1.55 | $1.55 | 3,236 |
| 2024-01-05 | $1.60 | $1.60 | 3,552 |
| 2024-01-04 | $1.59 | $1.59 | 2,528 |
| 2024-01-03 | $1.60 | $1.60 | 789 |
| 2024-01-02 | $1.65 | $1.65 | 2,308 |