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
- 2009-09-16 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 | $0.28 | $0.28 | 70,770 |
| 2024-12-30 | $0.29 | $0.29 | 128,855 |
| 2024-12-27 | $0.29 | $0.29 | 12,749 |
| 2024-12-26 | $0.28 | $0.28 | 110,302 |
| 2024-12-24 | $0.30 | $0.30 | 304,306 |
| 2024-12-23 | $0.30 | $0.30 | 2,063,835 |
| 2024-12-20 | $0.28 | $0.28 | 630,836 |
| 2024-12-19 | $0.25 | $0.25 | 16,500 |
| 2024-12-18 | $0.23 | $0.23 | 85,299 |
| 2024-12-17 | $0.25 | $0.25 | 10,961 |
| 2024-12-16 | $0.26 | $0.26 | 9,450 |
| 2024-12-13 | $0.26 | $0.26 | 24,988 |
| 2024-12-12 | $0.25 | $0.25 | 12,020 |
| 2024-12-11 | $0.26 | $0.26 | 17,071 |
| 2024-12-10 | $0.26 | $0.26 | 52,462 |
| 2024-12-09 | $0.26 | $0.26 | 39,195 |
| 2024-12-06 | $0.27 | $0.27 | 93,882 |
| 2024-12-05 | $0.26 | $0.26 | 0 |
| 2024-12-04 | $0.26 | $0.26 | 1,000 |
| 2024-12-03 | $0.28 | $0.28 | 15,100 |
| 2024-12-02 | $0.26 | $0.26 | 29,840 |
| 2024-11-29 | $0.27 | $0.27 | 13,650 |
| 2024-11-27 | $0.26 | $0.26 | 8,061 |
| 2024-11-26 | $0.24 | $0.24 | 83,500 |
| 2024-11-25 | $0.25 | $0.25 | 21,950 |
| 2024-11-22 | $0.25 | $0.25 | 27,907 |
| 2024-11-21 | $0.25 | $0.25 | 44,488 |
| 2024-11-20 | $0.25 | $0.25 | 100,179 |
| 2024-11-19 | $0.25 | $0.25 | 79,616 |
| 2024-11-18 | $0.25 | $0.25 | 56,509 |
| 2024-11-15 | $0.24 | $0.24 | 12,200 |
| 2024-11-14 | $0.24 | $0.24 | 48,300 |
| 2024-11-13 | $0.24 | $0.24 | 4,827 |
| 2024-11-12 | $0.24 | $0.24 | 311,517 |
| 2024-11-11 | $0.23 | $0.23 | 109,293 |
| 2024-11-08 | $0.23 | $0.23 | 47,106 |
| 2024-11-07 | $0.25 | $0.25 | 3,440 |
| 2024-11-06 | $0.25 | $0.25 | 5,688 |
| 2024-11-05 | $0.25 | $0.25 | 2,710 |
| 2024-11-04 | $0.26 | $0.26 | 60,590 |
| 2024-11-01 | $0.27 | $0.27 | 39,051 |
| 2024-10-31 | $0.26 | $0.26 | 14,500 |
| 2024-10-30 | $0.28 | $0.28 | 37,900 |
| 2024-10-29 | $0.27 | $0.27 | 80,410 |
| 2024-10-28 | $0.31 | $0.31 | 5,320 |
| 2024-10-25 | $0.30 | $0.30 | 2,245 |
| 2024-10-24 | $0.30 | $0.30 | 26,696 |
| 2024-10-23 | $0.30 | $0.30 | 10,283 |
| 2024-10-22 | $0.30 | $0.30 | 57,569 |
| 2024-10-21 | $0.31 | $0.31 | 8,565 |
| 2024-10-18 | $0.33 | $0.33 | 61,585 |
| 2024-10-17 | $0.32 | $0.32 | 105,311 |
| 2024-10-16 | $0.32 | $0.32 | 158,925 |
| 2024-10-15 | $0.28 | $0.28 | 14,177 |
| 2024-10-14 | $0.27 | $0.27 | 3,116 |
| 2024-10-11 | $0.28 | $0.28 | 13,531 |
| 2024-10-10 | $0.28 | $0.28 | 61,692 |
| 2024-10-09 | $0.28 | $0.28 | 3,199 |
| 2024-10-08 | $0.28 | $0.28 | 4,400 |
| 2024-10-07 | $0.30 | $0.30 | 16,462 |
| 2024-10-04 | $0.29 | $0.29 | 35,481 |
| 2024-10-03 | $0.29 | $0.29 | 20,800 |
| 2024-10-02 | $0.27 | $0.27 | 6,895 |
| 2024-10-01 | $0.28 | $0.28 | 17,337 |
| 2024-09-30 | $0.28 | $0.28 | 37,257 |
| 2024-09-27 | $0.28 | $0.28 | 35,608 |
| 2024-09-26 | $0.27 | $0.27 | 32,724 |
| 2024-09-25 | $0.28 | $0.28 | 320,564 |
| 2024-09-24 | $0.27 | $0.27 | 208,099 |
| 2024-09-23 | $0.25 | $0.25 | 160,956 |
| 2024-09-20 | $0.22 | $0.22 | 102,329 |
| 2024-09-19 | $0.21 | $0.21 | 179,650 |
| 2024-09-18 | $0.20 | $0.20 | 9,461 |
| 2024-09-17 | $0.19 | $0.19 | 60,990 |
| 2024-09-16 | $0.21 | $0.21 | 8,176 |
| 2024-09-13 | $0.21 | $0.21 | 465,708 |
| 2024-09-12 | $0.19 | $0.19 | 33,870 |
| 2024-09-11 | $0.20 | $0.20 | 21,069 |
| 2024-09-10 | $0.19 | $0.19 | 35,300 |
| 2024-09-09 | $0.19 | $0.19 | 49,000 |
| 2024-09-06 | $0.19 | $0.19 | 104,000 |
| 2024-09-05 | $0.20 | $0.20 | 22,000 |
| 2024-09-04 | $0.21 | $0.21 | 17,179 |
| 2024-09-03 | $0.21 | $0.21 | 24,050 |
| 2024-08-30 | $0.23 | $0.23 | 44,216 |
| 2024-08-29 | $0.22 | $0.22 | 6,000 |
| 2024-08-28 | $0.22 | $0.22 | 16,193 |
| 2024-08-27 | $0.23 | $0.23 | 114,175 |
| 2024-08-26 | $0.23 | $0.23 | 27,214 |
| 2024-08-23 | $0.23 | $0.23 | 13,000 |
| 2024-08-22 | $0.22 | $0.22 | 35,980 |
| 2024-08-21 | $0.21 | $0.21 | 20,800 |
| 2024-08-20 | $0.22 | $0.22 | 25,006 |
| 2024-08-19 | $0.22 | $0.22 | 220,600 |
| 2024-08-16 | $0.21 | $0.21 | 23,068 |
| 2024-08-15 | $0.22 | $0.22 | 50,066 |
| 2024-08-14 | $0.21 | $0.21 | 15,000 |
| 2024-08-13 | $0.20 | $0.20 | 32,481 |
| 2024-08-12 | $0.20 | $0.20 | 21,600 |
| 2024-08-09 | $0.20 | $0.20 | 55,456 |
| 2024-08-08 | $0.21 | $0.21 | 0 |
| 2024-08-07 | $0.21 | $0.21 | 1,898 |
| 2024-08-06 | $0.21 | $0.21 | 35,918 |
| 2024-08-05 | $0.21 | $0.21 | 49,250 |
| 2024-08-02 | $0.22 | $0.22 | 21,400 |
| 2024-08-01 | $0.23 | $0.23 | 16,999 |
| 2024-07-31 | $0.22 | $0.22 | 0 |
| 2024-07-30 | $0.22 | $0.22 | 41,100 |
| 2024-07-29 | $0.24 | $0.24 | 8,435 |
| 2024-07-26 | $0.25 | $0.25 | 20,143 |
| 2024-07-25 | $0.24 | $0.24 | 127,650 |
| 2024-07-24 | $0.25 | $0.25 | 22,900 |
| 2024-07-23 | $0.25 | $0.25 | 5,100 |
| 2024-07-22 | $0.26 | $0.26 | 7,030 |
| 2024-07-19 | $0.26 | $0.26 | 277 |
| 2024-07-18 | $0.26 | $0.26 | 428 |
| 2024-07-17 | $0.25 | $0.25 | 23,332 |
| 2024-07-16 | $0.26 | $0.26 | 76,252 |
| 2024-07-15 | $0.26 | $0.26 | 36,787 |
| 2024-07-12 | $0.26 | $0.26 | 5,184 |
| 2024-07-11 | $0.25 | $0.25 | 39,935 |
| 2024-07-10 | $0.23 | $0.23 | 42,848 |
| 2024-07-09 | $0.20 | $0.20 | 17,182 |
| 2024-07-08 | $0.21 | $0.21 | 61,305 |
| 2024-07-05 | $0.24 | $0.24 | 35,775 |
| 2024-07-03 | $0.24 | $0.24 | 0 |
| 2024-07-02 | $0.24 | $0.24 | 24,000 |
| 2024-07-01 | $0.23 | $0.23 | 29,500 |
| 2024-06-28 | $0.22 | $0.22 | 167,576 |
| 2024-06-27 | $0.25 | $0.25 | 22,037 |
| 2024-06-26 | $0.24 | $0.24 | 8,600 |
| 2024-06-25 | $0.23 | $0.23 | 56,800 |
| 2024-06-24 | $0.23 | $0.23 | 72,632 |
| 2024-06-21 | $0.28 | $0.28 | 124,375 |
| 2024-06-20 | $0.24 | $0.24 | 23,797 |
| 2024-06-18 | $0.25 | $0.25 | 4,235 |
| 2024-06-17 | $0.26 | $0.26 | 7,779 |
| 2024-06-14 | $0.25 | $0.25 | 24,700 |
| 2024-06-13 | $0.25 | $0.25 | 20,856 |
| 2024-06-12 | $0.27 | $0.27 | 2,000 |
| 2024-06-11 | $0.27 | $0.27 | 58,500 |
| 2024-06-10 | $0.30 | $0.30 | 104,900 |
| 2024-06-07 | $0.30 | $0.30 | 39,250 |
| 2024-06-06 | $0.28 | $0.28 | 124,468 |
| 2024-06-05 | $0.28 | $0.28 | 30,500 |
| 2024-06-04 | $0.28 | $0.28 | 126,345 |
| 2024-06-03 | $0.29 | $0.29 | 5,932 |
| 2024-05-31 | $0.28 | $0.28 | 204,325 |
| 2024-05-30 | $0.31 | $0.31 | 116,401 |
| 2024-05-29 | $0.28 | $0.28 | 282,600 |
| 2024-05-28 | $0.32 | $0.32 | 116,983 |
| 2024-05-24 | $0.35 | $0.35 | 105,227 |
| 2024-05-23 | $0.34 | $0.34 | 4,234 |
| 2024-05-22 | $0.35 | $0.35 | 18,818 |
| 2024-05-21 | $0.36 | $0.36 | 74,425 |
| 2024-05-20 | $0.32 | $0.32 | 10,435 |
| 2024-05-17 | $0.32 | $0.32 | 41,075 |
| 2024-05-16 | $0.31 | $0.31 | 42,650 |
| 2024-05-15 | $0.31 | $0.31 | 10,000 |
| 2024-05-14 | $0.31 | $0.31 | 6,889 |
| 2024-05-13 | $0.32 | $0.32 | 64,414 |
| 2024-05-10 | $0.31 | $0.31 | 64,234 |
| 2024-05-09 | $0.31 | $0.31 | 26,250 |
| 2024-05-08 | $0.30 | $0.30 | 20,502 |
| 2024-05-07 | $0.29 | $0.29 | 19,010 |
| 2024-05-06 | $0.29 | $0.29 | 13,985 |
| 2024-05-03 | $0.29 | $0.29 | 2,800 |
| 2024-05-02 | $0.28 | $0.28 | 5,032 |
| 2024-05-01 | $0.28 | $0.28 | 36,783 |
| 2024-04-30 | $0.28 | $0.28 | 1,095 |
| 2024-04-29 | $0.28 | $0.28 | 144,414 |
| 2024-04-26 | $0.28 | $0.28 | 0 |
| 2024-04-25 | $0.28 | $0.28 | 6,283 |
| 2024-04-24 | $0.27 | $0.27 | 7,000 |
| 2024-04-23 | $0.27 | $0.27 | 14,500 |
| 2024-04-22 | $0.27 | $0.27 | 3,924 |
| 2024-04-19 | $0.27 | $0.27 | 10,843 |
| 2024-04-18 | $0.29 | $0.29 | 7,000 |
| 2024-04-17 | $0.26 | $0.26 | 8,818 |
| 2024-04-16 | $0.27 | $0.27 | 11,555 |
| 2024-04-15 | $0.29 | $0.29 | 1,209 |
| 2024-04-12 | $0.28 | $0.28 | 20,000 |
| 2024-04-11 | $0.29 | $0.29 | 11,594 |
| 2024-04-10 | $0.28 | $0.28 | 6,516 |
| 2024-04-09 | $0.29 | $0.29 | 20,100 |
| 2024-04-08 | $0.28 | $0.28 | 7,350 |
| 2024-04-05 | $0.28 | $0.28 | 12,100 |
| 2024-04-04 | $0.27 | $0.27 | 22,937 |
| 2024-04-03 | $0.27 | $0.27 | 49,230 |
| 2024-04-02 | $0.25 | $0.25 | 32,850 |
| 2024-04-01 | $0.25 | $0.25 | 29,200 |
| 2024-03-28 | $0.25 | $0.25 | 6,000 |
| 2024-03-27 | $0.24 | $0.24 | 0 |
| 2024-03-26 | $0.24 | $0.24 | 10,000 |
| 2024-03-25 | $0.25 | $0.25 | 7,000 |
| 2024-03-22 | $0.25 | $0.25 | 2,000 |
| 2024-03-21 | $0.25 | $0.25 | 36,650 |
| 2024-03-20 | $0.26 | $0.26 | 440 |
| 2024-03-19 | $0.23 | $0.23 | 15,475 |
| 2024-03-18 | $0.25 | $0.25 | 3,838 |
| 2024-03-15 | $0.24 | $0.24 | 0 |
| 2024-03-14 | $0.24 | $0.24 | 11,000 |
| 2024-03-13 | $0.26 | $0.26 | 12,019 |
| 2024-03-12 | $0.28 | $0.28 | 20,000 |
| 2024-03-11 | $0.28 | $0.28 | 16,700 |
| 2024-03-08 | $0.25 | $0.25 | 12,344 |
| 2024-03-07 | $0.25 | $0.25 | 29,191 |
| 2024-03-06 | $0.25 | $0.25 | 20,568 |
| 2024-03-05 | $0.25 | $0.25 | 1,500 |
| 2024-03-04 | $0.25 | $0.25 | 41,527 |
| 2024-03-01 | $0.27 | $0.27 | 96,197 |
| 2024-02-29 | $0.22 | $0.22 | 8,280 |
| 2024-02-28 | $0.23 | $0.23 | 38,000 |
| 2024-02-27 | $0.22 | $0.22 | 26,700 |
| 2024-02-26 | $0.22 | $0.22 | 44,500 |
| 2024-02-23 | $0.21 | $0.21 | 26,700 |
| 2024-02-22 | $0.19 | $0.19 | 0 |
| 2024-02-21 | $0.19 | $0.19 | 52,000 |
| 2024-02-20 | $0.21 | $0.21 | 6,600 |
| 2024-02-16 | $0.22 | $0.22 | 30,000 |
| 2024-02-15 | $0.21 | $0.21 | 5,380 |
| 2024-02-14 | $0.20 | $0.20 | 6,850 |
| 2024-02-13 | $0.21 | $0.21 | 28,005 |
| 2024-02-12 | $0.22 | $0.22 | 5,347 |
| 2024-02-09 | $0.22 | $0.22 | 6,600 |
| 2024-02-08 | $0.22 | $0.22 | 71,956 |
| 2024-02-07 | $0.23 | $0.23 | 10,000 |
| 2024-02-06 | $0.22 | $0.22 | 8,070 |
| 2024-02-05 | $0.24 | $0.24 | 7,612 |
| 2024-02-02 | $0.24 | $0.24 | 182,193 |
| 2024-02-01 | $0.22 | $0.22 | 14,439 |
| 2024-01-31 | $0.21 | $0.21 | 12,000 |
| 2024-01-30 | $0.20 | $0.20 | 150 |
| 2024-01-29 | $0.20 | $0.20 | 2,182 |
| 2024-01-26 | $0.19 | $0.19 | 61,250 |
| 2024-01-25 | $0.19 | $0.19 | 14,900 |
| 2024-01-24 | $0.19 | $0.19 | 135,900 |
| 2024-01-23 | $0.22 | $0.22 | 13,685 |
| 2024-01-22 | $0.23 | $0.23 | 31,345 |
| 2024-01-19 | $0.22 | $0.22 | 56,300 |
| 2024-01-18 | $0.21 | $0.21 | 187,804 |
| 2024-01-17 | $0.18 | $0.18 | 1,400 |
| 2024-01-16 | $0.18 | $0.18 | 28,345 |
| 2024-01-12 | $0.19 | $0.19 | 59,604 |
| 2024-01-11 | $0.17 | $0.17 | 26,200 |
| 2024-01-10 | $0.17 | $0.17 | 44,982 |
| 2024-01-09 | $0.17 | $0.17 | 23,700 |
| 2024-01-08 | $0.16 | $0.16 | 52,550 |
| 2024-01-05 | $0.16 | $0.16 | 249,328 |
| 2024-01-04 | $0.16 | $0.16 | 128,833 |
| 2024-01-03 | $0.15 | $0.15 | 46,731 |
| 2024-01-02 | $0.12 | $0.12 | 10,000 |