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
- 2014-05-01 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 | $0.35 | $0.35 | 143,712 |
| 2024-12-30 | $0.49 | $0.49 | 5,200 |
| 2024-12-27 | $0.48 | $0.48 | 12,927 |
| 2024-12-26 | $0.49 | $0.49 | 572 |
| 2024-12-24 | $0.43 | $0.43 | 2,025 |
| 2024-12-23 | $0.57 | $0.57 | 15,300 |
| 2024-12-20 | $0.50 | $0.50 | 0 |
| 2024-12-19 | $0.50 | $0.50 | 0 |
| 2024-12-18 | $0.50 | $0.50 | 2,867 |
| 2024-12-17 | $0.48 | $0.48 | 23,510 |
| 2024-12-16 | $0.50 | $0.50 | 19,312 |
| 2024-12-13 | $0.60 | $0.60 | 22,145 |
| 2024-12-12 | $0.60 | $0.60 | 1,300 |
| 2024-12-11 | $0.61 | $0.60 | 3,630 |
| 2024-12-10 | $0.68 | $0.68 | 3,000 |
| 2024-12-09 | $0.74 | $0.74 | 8,200 |
| 2024-12-06 | $0.68 | $0.68 | 4,775 |
| 2024-12-05 | $0.65 | $0.65 | 1,300 |
| 2024-12-04 | $0.65 | $0.65 | 10,566 |
| 2024-12-03 | $0.65 | $0.65 | 20,554 |
| 2024-12-02 | $0.68 | $0.68 | 16,300 |
| 2024-11-29 | $0.60 | $0.60 | 30,736 |
| 2024-11-27 | $0.54 | $0.54 | 5,100 |
| 2024-11-26 | $0.50 | $0.50 | 3,300 |
| 2024-11-25 | $0.43 | $0.43 | 1,500 |
| 2024-11-22 | $0.57 | $0.57 | 16,500 |
| 2024-11-21 | $0.51 | $0.51 | 21,875 |
| 2024-11-20 | $0.56 | $0.56 | 3,524 |
| 2024-11-19 | $0.61 | $0.61 | 300 |
| 2024-11-18 | $0.42 | $0.42 | 44,154 |
| 2024-11-15 | $0.65 | $0.65 | 200 |
| 2024-11-14 | $0.59 | $0.59 | 9,630 |
| 2024-11-13 | $0.58 | $0.58 | 0 |
| 2024-11-12 | $0.58 | $0.58 | 7,809 |
| 2024-11-11 | $0.61 | $0.61 | 0 |
| 2024-11-08 | $0.61 | $0.61 | 3,250 |
| 2024-11-07 | $0.51 | $0.51 | 11,542 |
| 2024-11-06 | $0.66 | $0.66 | 9,000 |
| 2024-11-05 | $0.65 | $0.65 | 0 |
| 2024-11-04 | $0.65 | $0.65 | 67,049 |
| 2024-11-01 | $0.69 | $0.69 | 9,598 |
| 2024-10-31 | $0.70 | $0.70 | 0 |
| 2024-10-30 | $0.70 | $0.70 | 42,071 |
| 2024-10-29 | $0.46 | $0.46 | 24,025 |
| 2024-10-28 | $0.70 | $0.70 | 9,644 |
| 2024-10-25 | $0.45 | $0.45 | 8,654 |
| 2024-10-24 | $0.50 | $0.50 | 47,420 |
| 2024-10-23 | $0.47 | $0.47 | 90,529 |
| 2024-10-22 | $0.30 | $0.30 | 60,220 |
| 2024-10-21 | $0.28 | $0.28 | 14,280 |
| 2024-10-18 | $0.30 | $0.30 | 97,220 |
| 2024-10-17 | $0.25 | $0.25 | 81,512 |
| 2024-10-16 | $0.28 | $0.28 | 15,040 |
| 2024-10-15 | $0.29 | $0.29 | 0 |
| 2024-10-14 | $0.29 | $0.29 | 65,114 |
| 2024-10-11 | $0.28 | $0.28 | 13,641 |
| 2024-10-10 | $0.28 | $0.28 | 5,000 |
| 2024-10-09 | $0.30 | $0.30 | 30,400 |
| 2024-10-08 | $0.30 | $0.30 | 9,596 |
| 2024-10-07 | $0.30 | $0.30 | 45,750 |
| 2024-10-04 | $0.30 | $0.30 | 0 |
| 2024-10-03 | $0.30 | $0.30 | 13,475 |
| 2024-10-02 | $0.30 | $0.30 | 8,200 |
| 2024-10-01 | $0.30 | $0.30 | 33,000 |
| 2024-09-30 | $0.30 | $0.30 | 18,475 |
| 2024-09-27 | $0.30 | $0.30 | 47,710 |
| 2024-09-26 | $0.29 | $0.29 | 16,325 |
| 2024-09-25 | $0.29 | $0.29 | 16,682 |
| 2024-09-24 | $0.35 | $0.35 | 29,728 |
| 2024-09-23 | $0.34 | $0.34 | 3,450 |
| 2024-09-20 | $0.40 | $0.40 | 0 |
| 2024-09-19 | $0.40 | $0.40 | 5,707 |
| 2024-09-18 | $0.39 | $0.39 | 0 |
| 2024-09-17 | $0.39 | $0.39 | 6,824 |
| 2024-09-16 | $0.39 | $0.39 | 26,402 |
| 2024-09-13 | $0.40 | $0.40 | 8,300 |
| 2024-09-12 | $0.38 | $0.38 | 11,000 |
| 2024-09-11 | $0.40 | $0.40 | 12,002 |
| 2024-09-10 | $0.40 | $0.40 | 7,500 |
| 2024-09-09 | $0.40 | $0.40 | 22,400 |
| 2024-09-06 | $0.43 | $0.43 | 20,801 |
| 2024-09-05 | $0.46 | $0.46 | 3,150 |
| 2024-09-04 | $0.43 | $0.43 | 1,820 |
| 2024-09-03 | $0.44 | $0.44 | 12,705 |
| 2024-08-30 | $0.45 | $0.45 | 12,950 |
| 2024-08-29 | $0.40 | $0.40 | 5,498 |
| 2024-08-28 | $0.33 | $0.33 | 20,590 |
| 2024-08-27 | $0.43 | $0.43 | 7,550 |
| 2024-08-26 | $0.44 | $0.44 | 5,250 |
| 2024-08-23 | $0.43 | $0.43 | 8,000 |
| 2024-08-22 | $0.40 | $0.40 | 3,200 |
| 2024-08-21 | $0.39 | $0.39 | 4,300 |
| 2024-08-20 | $0.40 | $0.40 | 24,572 |
| 2024-08-19 | $0.39 | $0.39 | 14,378 |
| 2024-08-16 | $0.38 | $0.38 | 3,535 |
| 2024-08-15 | $0.39 | $0.39 | 17,800 |
| 2024-08-14 | $0.38 | $0.38 | 11,500 |
| 2024-08-13 | $0.33 | $0.33 | 8,250 |
| 2024-08-12 | $0.39 | $0.39 | 4,400 |
| 2024-08-09 | $0.39 | $0.39 | 8,100 |
| 2024-08-08 | $0.39 | $0.39 | 0 |
| 2024-08-07 | $0.39 | $0.39 | 2,950 |
| 2024-08-06 | $0.40 | $0.40 | 0 |
| 2024-08-05 | $0.40 | $0.40 | 7,350 |
| 2024-08-02 | $0.39 | $0.39 | 1,180 |
| 2024-08-01 | $0.35 | $0.35 | 15,600 |
| 2024-07-31 | $0.40 | $0.40 | 19,615 |
| 2024-07-30 | $0.35 | $0.35 | 18,687 |
| 2024-07-29 | $0.00 | $0.00 | 0 |
| 2024-07-26 | $0.00 | $0.00 | 0 |
| 2024-07-25 | $0.00 | $0.00 | 0 |
| 2024-07-24 | $0.00 | $0.00 | 0 |
| 2024-07-23 | $0.00 | $0.00 | 0 |
| 2024-07-22 | $0.00 | $0.00 | 0 |
| 2024-07-19 | $0.00 | $0.00 | 0 |
| 2024-07-18 | $0.00 | $0.00 | 0 |
| 2024-07-17 | $0.00 | $0.00 | 0 |
| 2024-07-16 | $0.00 | $0.00 | 0 |
| 2024-07-15 | $0.00 | $0.00 | 0 |
| 2024-07-12 | $0.00 | $0.00 | 0 |
| 2024-07-11 | $0.00 | $0.00 | 0 |
| 2024-07-10 | $0.00 | $0.00 | 0 |
| 2024-07-09 | $0.00 | $0.00 | 0 |
| 2024-07-08 | $0.00 | $0.00 | 0 |
| 2024-07-05 | $0.00 | $0.00 | 0 |
| 2024-07-03 | $0.00 | $0.00 | 0 |
| 2024-07-02 | $0.00 | $0.00 | 0 |
| 2024-07-01 | $0.00 | $0.00 | 0 |
| 2024-06-28 | $0.00 | $0.00 | 0 |
| 2024-06-27 | $0.00 | $0.00 | 0 |
| 2024-06-26 | $0.00 | $0.00 | 0 |
| 2024-06-25 | $0.00 | $0.00 | 0 |
| 2024-06-24 | $0.00 | $0.00 | 0 |
| 2024-06-21 | $0.00 | $0.00 | 0 |
| 2024-06-20 | $0.00 | $0.00 | 0 |
| 2024-06-18 | $0.00 | $0.00 | 0 |
| 2024-06-17 | $0.00 | $0.00 | 0 |
| 2024-06-14 | $0.00 | $0.00 | 0 |
| 2024-06-13 | $0.00 | $0.00 | 0 |
| 2024-06-12 | $0.00 | $0.00 | 0 |
| 2024-06-11 | $0.00 | $0.00 | 0 |
| 2024-06-10 | $0.00 | $0.00 | 0 |
| 2024-06-07 | $0.00 | $0.00 | 0 |
| 2024-06-06 | $0.00 | $0.00 | 0 |
| 2024-06-05 | $0.00 | $0.00 | 0 |
| 2024-06-04 | $0.00 | $0.00 | 0 |
| 2024-06-03 | $0.00 | $0.00 | 0 |
| 2024-05-31 | $0.00 | $0.00 | 0 |
| 2024-05-30 | $0.00 | $0.00 | 0 |
| 2024-05-29 | $0.00 | $0.00 | 0 |
| 2024-05-28 | $0.00 | $0.00 | 0 |
| 2024-05-24 | $0.00 | $0.00 | 0 |
| 2024-05-23 | $0.00 | $0.00 | 0 |
| 2024-05-22 | $0.00 | $0.00 | 0 |
| 2024-05-21 | $0.00 | $0.00 | 0 |
| 2024-05-20 | $0.00 | $0.00 | 0 |
| 2024-05-17 | $0.00 | $0.00 | 0 |
| 2024-05-16 | $0.00 | $0.00 | 0 |
| 2024-05-15 | $0.00 | $0.00 | 0 |
| 2024-05-14 | $0.00 | $0.00 | 0 |
| 2024-05-13 | $0.00 | $0.00 | 0 |
| 2024-05-10 | $0.00 | $0.00 | 0 |
| 2024-05-09 | $0.00 | $0.00 | 119 |
| 2024-05-08 | $0.00 | $0.00 | 0 |
| 2024-05-07 | $0.00 | $0.00 | 0 |
| 2024-05-06 | $0.00 | $0.00 | 0 |
| 2024-05-03 | $0.00 | $0.00 | 0 |
| 2024-05-02 | $0.00 | $0.00 | 0 |
| 2024-05-01 | $0.00 | $0.00 | 0 |
| 2024-04-30 | $0.00 | $0.00 | 0 |
| 2024-04-29 | $0.00 | $0.00 | 0 |
| 2024-04-26 | $0.00 | $0.00 | 0 |
| 2024-04-25 | $0.00 | $0.00 | 0 |
| 2024-04-24 | $0.00 | $0.00 | 0 |
| 2024-04-23 | $0.00 | $0.00 | 0 |
| 2024-04-22 | $0.00 | $0.00 | 0 |
| 2024-04-19 | $0.00 | $0.00 | 1,000 |
| 2024-04-18 | $0.40 | $0.40 | 0 |
| 2024-04-17 | $0.40 | $0.40 | 0 |
| 2024-04-16 | $0.40 | $0.40 | 2,100 |
| 2024-04-15 | $0.40 | $0.40 | 12,650 |
| 2024-04-12 | $0.50 | $0.50 | 0 |
| 2024-04-11 | $0.50 | $0.50 | 0 |
| 2024-04-10 | $0.50 | $0.50 | 0 |
| 2024-04-09 | $0.50 | $0.50 | 0 |
| 2024-04-08 | $0.50 | $0.50 | 8,020 |
| 2024-04-05 | $0.40 | $0.40 | 6,350 |
| 2024-04-04 | $0.55 | $0.55 | 0 |
| 2024-04-03 | $0.55 | $0.55 | 0 |
| 2024-04-02 | $0.55 | $0.55 | 200 |
| 2024-04-01 | $0.39 | $0.39 | 14,500 |
| 2024-03-28 | $0.31 | $0.31 | 2,841 |
| 2024-03-27 | $0.58 | $0.58 | 3,513 |
| 2024-03-26 | $0.50 | $0.50 | 12,700 |
| 2024-03-25 | $0.59 | $0.59 | 10,000 |
| 2024-03-22 | $0.59 | $0.59 | 1,055 |
| 2024-03-21 | $0.59 | $0.59 | 12,164 |
| 2024-03-20 | $0.49 | $0.49 | 17,125 |
| 2024-03-19 | $0.43 | $0.43 | 21,325 |
| 2024-03-18 | $0.31 | $0.31 | 40,162 |
| 2024-03-15 | $0.43 | $0.43 | 563 |
| 2024-03-14 | $0.42 | $0.42 | 350 |
| 2024-03-13 | $0.40 | $0.40 | 650 |
| 2024-03-12 | $0.40 | $0.40 | 0 |
| 2024-03-11 | $0.40 | $0.40 | 200 |
| 2024-03-08 | $0.35 | $0.35 | 4,360 |
| 2024-03-07 | $0.40 | $0.40 | 5,400 |
| 2024-03-06 | $0.40 | $0.40 | 0 |
| 2024-03-05 | $0.40 | $0.40 | 3,000 |
| 2024-03-04 | $0.40 | $0.40 | 0 |
| 2024-03-01 | $0.40 | $0.40 | 3,500 |
| 2024-02-29 | $0.40 | $0.40 | 0 |
| 2024-02-28 | $0.40 | $0.40 | 10,200 |
| 2024-02-27 | $0.40 | $0.40 | 16,350 |
| 2024-02-26 | $0.39 | $0.39 | 32,300 |
| 2024-02-23 | $0.46 | $0.46 | 200 |
| 2024-02-22 | $0.46 | $0.46 | 61,200 |
| 2024-02-21 | $0.40 | $0.40 | 26,100 |
| 2024-02-20 | $0.40 | $0.40 | 23,850 |
| 2024-02-16 | $0.22 | $0.22 | 7,700 |
| 2024-02-15 | $0.35 | $0.35 | 35,100 |
| 2024-02-14 | $0.46 | $0.46 | 400 |
| 2024-02-13 | $0.40 | $0.40 | 0 |
| 2024-02-12 | $0.40 | $0.40 | 18,600 |
| 2024-02-09 | $0.40 | $0.40 | 0 |
| 2024-02-08 | $0.40 | $0.40 | 3,600 |
| 2024-02-07 | $0.40 | $0.40 | 8,104 |
| 2024-02-06 | $0.40 | $0.40 | 14,483 |
| 2024-02-05 | $0.35 | $0.35 | 15,050 |
| 2024-02-02 | $0.40 | $0.40 | 2,700 |
| 2024-02-01 | $0.40 | $0.40 | 3,500 |
| 2024-01-31 | $0.40 | $0.40 | 1,070 |
| 2024-01-30 | $0.39 | $0.39 | 24,224 |
| 2024-01-29 | $0.49 | $0.49 | 0 |
| 2024-01-26 | $0.49 | $0.49 | 1,000 |
| 2024-01-25 | $0.49 | $0.49 | 204 |
| 2024-01-24 | $0.49 | $0.49 | 0 |
| 2024-01-23 | $0.49 | $0.49 | 22,700 |
| 2024-01-22 | $0.50 | $0.50 | 55,150 |
| 2024-01-19 | $0.40 | $0.40 | 38,400 |
| 2024-01-18 | $0.49 | $0.49 | 2,000 |
| 2024-01-17 | $0.50 | $0.50 | 31,500 |
| 2024-01-16 | $0.45 | $0.45 | 277 |
| 2024-01-12 | $0.48 | $0.48 | 10,000 |
| 2024-01-11 | $0.49 | $0.49 | 48,455 |
| 2024-01-10 | $0.45 | $0.45 | 2,700 |
| 2024-01-09 | $0.43 | $0.43 | 7,600 |
| 2024-01-08 | $0.40 | $0.40 | 48,860 |
| 2024-01-05 | $0.46 | $0.46 | 11,760 |
| 2024-01-04 | $0.38 | $0.38 | 7,700 |
| 2024-01-03 | $0.49 | $0.49 | 5,290 |
| 2024-01-02 | $0.38 | $0.38 | 15,020 |