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
- 2021-01-08 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 | $0.44 | $1.00 | 81,000 |
| 2024-12-30 | $0.44 | $1.00 | 155,800 |
| 2024-12-27 | $0.44 | $0.98 | 66,200 |
| 2024-12-26 | $0.44 | $0.99 | 88,800 |
| 2024-12-24 | $0.45 | $1.02 | 13,600 |
| 2024-12-23 | $0.44 | $0.99 | 72,000 |
| 2024-12-20 | $0.44 | $0.98 | 83,300 |
| 2024-12-19 | $0.45 | $1.02 | 44,700 |
| 2024-12-18 | $0.44 | $0.98 | 10,700 |
| 2024-12-17 | $0.43 | $0.98 | 33,700 |
| 2024-12-16 | $0.47 | $1.06 | 44,100 |
| 2024-12-13 | $0.46 | $1.04 | 16,600 |
| 2024-12-12 | $0.48 | $1.07 | 113,900 |
| 2024-12-11 | $0.48 | $1.07 | 43,300 |
| 2024-12-10 | $0.46 | $1.04 | 16,700 |
| 2024-12-09 | $0.45 | $1.02 | 27,700 |
| 2024-12-06 | $0.45 | $1.02 | 32,600 |
| 2024-12-05 | $0.47 | $1.06 | 17,600 |
| 2024-12-04 | $0.46 | $1.03 | 14,300 |
| 2024-12-03 | $0.46 | $1.03 | 100,900 |
| 2024-12-02 | $0.45 | $1.00 | 73,800 |
| 2024-11-29 | $0.48 | $1.08 | 25,000 |
| 2024-11-27 | $0.48 | $1.08 | 75,400 |
| 2024-11-26 | $0.46 | $1.04 | 49,200 |
| 2024-11-25 | $0.45 | $1.02 | 44,200 |
| 2024-11-22 | $0.47 | $1.05 | 7,900 |
| 2024-11-21 | $0.46 | $1.04 | 4,100 |
| 2024-11-20 | $0.46 | $1.04 | 129,400 |
| 2024-11-19 | $0.46 | $1.04 | 79,300 |
| 2024-11-18 | $0.50 | $1.06 | 56,500 |
| 2024-11-15 | $0.50 | $1.07 | 88,500 |
| 2024-11-14 | $0.50 | $1.07 | 80,700 |
| 2024-11-13 | $0.46 | $0.98 | 29,900 |
| 2024-11-12 | $0.46 | $0.98 | 113,600 |
| 2024-11-11 | $0.46 | $0.98 | 87,900 |
| 2024-11-08 | $0.46 | $0.97 | 55,700 |
| 2024-11-07 | $0.45 | $0.96 | 48,300 |
| 2024-11-06 | $0.46 | $0.99 | 112,100 |
| 2024-11-05 | $0.45 | $0.95 | 54,500 |
| 2024-11-04 | $0.45 | $0.95 | 22,700 |
| 2024-11-01 | $0.43 | $0.92 | 6,300 |
| 2024-10-31 | $0.44 | $0.94 | 7,300 |
| 2024-10-30 | $0.44 | $0.93 | 9,200 |
| 2024-10-29 | $0.45 | $0.96 | 67,200 |
| 2024-10-28 | $0.44 | $0.95 | 7,300 |
| 2024-10-25 | $0.44 | $0.95 | 31,200 |
| 2024-10-24 | $0.45 | $0.96 | 23,100 |
| 2024-10-23 | $0.45 | $0.96 | 23,900 |
| 2024-10-22 | $0.43 | $0.91 | 6,600 |
| 2024-10-21 | $0.44 | $0.94 | 21,800 |
| 2024-10-18 | $0.44 | $0.94 | 2,500 |
| 2024-10-17 | $0.44 | $0.93 | 7,800 |
| 2024-10-16 | $0.43 | $0.92 | 36,600 |
| 2024-10-15 | $0.44 | $0.93 | 22,000 |
| 2024-10-14 | $0.43 | $0.92 | 15,600 |
| 2024-10-11 | $0.43 | $0.91 | 15,800 |
| 2024-10-10 | $0.42 | $0.90 | 7,900 |
| 2024-10-09 | $0.41 | $0.88 | 6,700 |
| 2024-10-08 | $0.41 | $0.88 | 11,700 |
| 2024-10-07 | $0.42 | $0.90 | 9,500 |
| 2024-10-04 | $0.42 | $0.91 | 12,900 |
| 2024-10-03 | $0.41 | $0.88 | 24,600 |
| 2024-10-02 | $0.40 | $0.85 | 6,300 |
| 2024-10-01 | $0.42 | $0.89 | 32,900 |
| 2024-09-30 | $0.40 | $0.86 | 127,100 |
| 2024-09-27 | $0.42 | $0.90 | 101,000 |
| 2024-09-26 | $0.43 | $0.92 | 62,100 |
| 2024-09-25 | $0.43 | $0.92 | 40,800 |
| 2024-09-24 | $0.40 | $0.85 | 67,100 |
| 2024-09-23 | $0.41 | $0.88 | 33,300 |
| 2024-09-20 | $0.40 | $0.85 | 18,000 |
| 2024-09-19 | $0.40 | $0.86 | 7,000 |
| 2024-09-18 | $0.40 | $0.86 | 28,600 |
| 2024-09-17 | $0.39 | $0.83 | 38,700 |
| 2024-09-16 | $0.40 | $0.86 | 5,300 |
| 2024-09-13 | $0.40 | $0.85 | 18,100 |
| 2024-09-12 | $0.42 | $0.89 | 7,800 |
| 2024-09-11 | $0.41 | $0.88 | 18,900 |
| 2024-09-10 | $0.42 | $0.89 | 8,900 |
| 2024-09-09 | $0.40 | $0.85 | 25,300 |
| 2024-09-06 | $0.42 | $0.90 | 17,100 |
| 2024-09-05 | $0.40 | $0.85 | 25,200 |
| 2024-09-04 | $0.41 | $0.88 | 31,400 |
| 2024-09-03 | $0.43 | $0.91 | 12,800 |
| 2024-08-30 | $0.43 | $0.91 | 16,800 |
| 2024-08-29 | $0.43 | $0.91 | 13,100 |
| 2024-08-28 | $0.42 | $0.89 | 12,600 |
| 2024-08-27 | $0.42 | $0.89 | 37,600 |
| 2024-08-26 | $0.43 | $0.92 | 41,600 |
| 2024-08-23 | $0.43 | $0.91 | 3,800 |
| 2024-08-22 | $0.43 | $0.92 | 44,500 |
| 2024-08-21 | $0.43 | $0.92 | 24,800 |
| 2024-08-20 | $0.49 | $1.05 | 18,800 |
| 2024-08-19 | $0.47 | $1.00 | 43,000 |
| 2024-08-16 | $0.43 | $0.86 | 97,700 |
| 2024-08-15 | $0.44 | $0.90 | 15,000 |
| 2024-08-14 | $0.45 | $0.91 | 5,800 |
| 2024-08-13 | $0.48 | $0.98 | 66,200 |
| 2024-08-12 | $0.41 | $0.83 | 31,400 |
| 2024-08-09 | $0.43 | $0.88 | 89,900 |
| 2024-08-08 | $0.40 | $0.80 | 27,800 |
| 2024-08-07 | $0.40 | $0.80 | 12,700 |
| 2024-08-06 | $0.40 | $0.81 | 22,700 |
| 2024-08-05 | $0.41 | $0.83 | 37,100 |
| 2024-08-02 | $0.40 | $0.81 | 5,800 |
| 2024-08-01 | $0.41 | $0.83 | 25,400 |
| 2024-07-31 | $0.40 | $0.82 | 37,700 |
| 2024-07-30 | $0.40 | $0.82 | 7,700 |
| 2024-07-29 | $0.40 | $0.82 | 8,200 |
| 2024-07-26 | $0.40 | $0.82 | 31,300 |
| 2024-07-25 | $0.41 | $0.83 | 16,900 |
| 2024-07-24 | $0.40 | $0.81 | 76,300 |
| 2024-07-23 | $0.41 | $0.82 | 37,100 |
| 2024-07-22 | $0.42 | $0.85 | 7,400 |
| 2024-07-19 | $0.41 | $0.83 | 8,800 |
| 2024-07-18 | $0.41 | $0.83 | 27,100 |
| 2024-07-17 | $0.40 | $0.81 | 27,000 |
| 2024-07-16 | $0.40 | $0.80 | 21,200 |
| 2024-07-15 | $0.40 | $0.82 | 104,200 |
| 2024-07-12 | $0.39 | $0.79 | 47,300 |
| 2024-07-11 | $0.40 | $0.82 | 54,200 |
| 2024-07-10 | $0.41 | $0.82 | 14,700 |
| 2024-07-09 | $0.40 | $0.81 | 25,200 |
| 2024-07-08 | $0.40 | $0.81 | 68,600 |
| 2024-07-05 | $0.40 | $0.81 | 50,600 |
| 2024-07-03 | $0.40 | $0.81 | 16,600 |
| 2024-07-02 | $0.40 | $0.81 | 17,500 |
| 2024-07-01 | $0.40 | $0.81 | 38,900 |
| 2024-06-28 | $0.39 | $0.80 | 26,200 |
| 2024-06-27 | $0.39 | $0.79 | 38,800 |
| 2024-06-26 | $0.39 | $0.79 | 68,700 |
| 2024-06-25 | $0.42 | $0.85 | 38,400 |
| 2024-06-24 | $0.43 | $0.86 | 66,300 |
| 2024-06-21 | $0.46 | $0.94 | 10,200 |
| 2024-06-20 | $0.44 | $0.90 | 40,400 |
| 2024-06-18 | $0.45 | $0.91 | 34,200 |
| 2024-06-17 | $0.45 | $0.92 | 13,900 |
| 2024-06-14 | $0.47 | $0.96 | 22,900 |
| 2024-06-13 | $0.46 | $0.94 | 9,900 |
| 2024-06-12 | $0.47 | $0.95 | 17,300 |
| 2024-06-11 | $0.46 | $0.94 | 13,800 |
| 2024-06-10 | $0.45 | $0.91 | 58,500 |
| 2024-06-07 | $0.42 | $0.85 | 188,500 |
| 2024-06-06 | $0.41 | $0.82 | 23,700 |
| 2024-06-05 | $0.44 | $0.90 | 9,100 |
| 2024-06-04 | $0.43 | $0.88 | 22,600 |
| 2024-06-03 | $0.41 | $0.84 | 13,800 |
| 2024-05-31 | $0.42 | $0.85 | 16,600 |
| 2024-05-30 | $0.43 | $0.88 | 82,900 |
| 2024-05-29 | $0.42 | $0.85 | 83,100 |
| 2024-05-28 | $0.43 | $0.87 | 30,000 |
| 2024-05-24 | $0.43 | $0.86 | 21,300 |
| 2024-05-23 | $0.45 | $0.91 | 15,300 |
| 2024-05-22 | $0.44 | $0.89 | 14,000 |
| 2024-05-21 | $0.45 | $0.91 | 46,400 |
| 2024-05-20 | $0.45 | $0.92 | 44,600 |
| 2024-05-17 | $0.46 | $0.94 | 19,100 |
| 2024-05-16 | $0.47 | $0.92 | 18,400 |
| 2024-05-15 | $0.42 | $0.82 | 76,700 |
| 2024-05-14 | $0.47 | $0.91 | 73,300 |
| 2024-05-13 | $0.45 | $0.88 | 93,700 |
| 2024-05-10 | $0.48 | $0.94 | 167,800 |
| 2024-05-09 | $0.51 | $0.99 | 21,200 |
| 2024-05-08 | $0.51 | $0.99 | 15,100 |
| 2024-05-07 | $0.57 | $1.11 | 120,800 |
| 2024-05-06 | $0.55 | $1.07 | 346,100 |
| 2024-05-03 | $0.59 | $1.15 | 7,700 |
| 2024-05-02 | $0.58 | $1.13 | 19,300 |
| 2024-05-01 | $0.58 | $1.13 | 83,900 |
| 2024-04-30 | $0.58 | $1.12 | 56,500 |
| 2024-04-29 | $0.58 | $1.13 | 16,000 |
| 2024-04-26 | $0.58 | $1.13 | 27,400 |
| 2024-04-25 | $0.59 | $1.15 | 9,700 |
| 2024-04-24 | $0.58 | $1.13 | 56,700 |
| 2024-04-23 | $0.61 | $1.19 | 46,800 |
| 2024-04-22 | $0.61 | $1.18 | 9,100 |
| 2024-04-19 | $0.61 | $1.18 | 6,700 |
| 2024-04-18 | $0.57 | $1.10 | 35,700 |
| 2024-04-17 | $0.57 | $1.11 | 14,600 |
| 2024-04-16 | $0.58 | $1.13 | 3,900 |
| 2024-04-15 | $0.58 | $1.13 | 56,100 |
| 2024-04-12 | $0.59 | $1.14 | 17,000 |
| 2024-04-11 | $0.63 | $1.23 | 62,800 |
| 2024-04-10 | $0.63 | $1.23 | 26,900 |
| 2024-04-09 | $0.63 | $1.23 | 8,100 |
| 2024-04-08 | $0.63 | $1.23 | 26,000 |
| 2024-04-05 | $0.60 | $1.18 | 40,800 |
| 2024-04-04 | $0.60 | $1.16 | 5,200 |
| 2024-04-03 | $0.58 | $1.14 | 22,800 |
| 2024-04-02 | $0.59 | $1.15 | 28,900 |
| 2024-04-01 | $0.59 | $1.15 | 7,700 |
| 2024-03-28 | $0.58 | $1.13 | 36,900 |
| 2024-03-27 | $0.58 | $1.13 | 15,900 |
| 2024-03-26 | $0.58 | $1.12 | 16,700 |
| 2024-03-25 | $0.56 | $1.09 | 9,300 |
| 2024-03-22 | $0.59 | $1.15 | 13,800 |
| 2024-03-21 | $0.60 | $1.17 | 16,500 |
| 2024-03-20 | $0.57 | $1.11 | 14,100 |
| 2024-03-19 | $0.57 | $1.11 | 26,200 |
| 2024-03-18 | $0.58 | $1.13 | 86,100 |
| 2024-03-15 | $0.58 | $1.13 | 65,200 |
| 2024-03-14 | $0.61 | $1.19 | 41,700 |
| 2024-03-13 | $0.58 | $1.14 | 47,600 |
| 2024-03-12 | $0.60 | $1.16 | 5,700 |
| 2024-03-11 | $0.58 | $1.14 | 31,000 |
| 2024-03-08 | $0.62 | $1.21 | 16,300 |
| 2024-03-07 | $0.60 | $1.16 | 40,400 |
| 2024-03-06 | $0.60 | $1.17 | 8,800 |
| 2024-03-05 | $0.57 | $1.12 | 21,600 |
| 2024-03-04 | $0.60 | $1.17 | 51,300 |
| 2024-03-01 | $0.63 | $1.23 | 58,700 |
| 2024-02-29 | $0.65 | $1.27 | 31,800 |
| 2024-02-28 | $0.66 | $1.29 | 15,400 |
| 2024-02-27 | $0.66 | $1.28 | 24,900 |
| 2024-02-26 | $0.66 | $1.29 | 17,200 |
| 2024-02-23 | $0.69 | $1.35 | 22,900 |
| 2024-02-22 | $0.64 | $1.25 | 15,800 |
| 2024-02-21 | $0.65 | $1.27 | 30,000 |
| 2024-02-20 | $0.65 | $1.28 | 22,100 |
| 2024-02-16 | $0.70 | $1.37 | 58,000 |
| 2024-02-15 | $0.70 | $1.36 | 16,800 |
| 2024-02-14 | $0.68 | $1.28 | 14,600 |
| 2024-02-13 | $0.69 | $1.31 | 19,600 |
| 2024-02-12 | $0.69 | $1.31 | 21,700 |
| 2024-02-09 | $0.69 | $1.31 | 35,200 |
| 2024-02-08 | $0.72 | $1.35 | 4,500 |
| 2024-02-07 | $0.74 | $1.40 | 14,300 |
| 2024-02-06 | $0.71 | $1.34 | 21,000 |
| 2024-02-05 | $0.74 | $1.39 | 18,700 |
| 2024-02-02 | $0.74 | $1.39 | 14,500 |
| 2024-02-01 | $0.72 | $1.36 | 33,200 |
| 2024-01-31 | $0.73 | $1.37 | 12,100 |
| 2024-01-30 | $0.74 | $1.39 | 21,900 |
| 2024-01-29 | $0.71 | $1.34 | 18,200 |
| 2024-01-26 | $0.71 | $1.35 | 36,400 |
| 2024-01-25 | $0.72 | $1.36 | 21,600 |
| 2024-01-24 | $0.66 | $1.25 | 8,300 |
| 2024-01-23 | $0.65 | $1.23 | 22,400 |
| 2024-01-22 | $0.73 | $1.38 | 20,100 |
| 2024-01-19 | $0.71 | $1.33 | 10,900 |
| 2024-01-18 | $0.67 | $1.27 | 17,600 |
| 2024-01-17 | $0.67 | $1.27 | 7,800 |
| 2024-01-16 | $0.65 | $1.23 | 26,000 |
| 2024-01-12 | $0.63 | $1.20 | 13,100 |
| 2024-01-11 | $0.63 | $1.20 | 16,100 |
| 2024-01-10 | $0.65 | $1.23 | 19,600 |
| 2024-01-09 | $0.64 | $1.21 | 6,100 |
| 2024-01-08 | $0.64 | $1.21 | 8,300 |
| 2024-01-05 | $0.64 | $1.21 | 30,400 |
| 2024-01-04 | $0.59 | $1.11 | 19,100 |
| 2024-01-03 | $0.60 | $1.14 | 26,300 |
| 2024-01-02 | $0.60 | $1.14 | 16,500 |