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
- 2010-07-01 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 | $0.49 | $5.86 | 26,800 |
| 2024-12-30 | $0.46 | $5.50 | 68,200 |
| 2024-12-27 | $0.41 | $4.90 | 63,300 |
| 2024-12-26 | $0.41 | $4.90 | 17,600 |
| 2024-12-24 | $0.42 | $5.02 | 20,800 |
| 2024-12-23 | $0.40 | $4.78 | 17,900 |
| 2024-12-20 | $0.41 | $4.90 | 18,100 |
| 2024-12-19 | $0.37 | $4.42 | 13,000 |
| 2024-12-18 | $0.37 | $4.42 | 13,500 |
| 2024-12-17 | $0.37 | $4.42 | 85,600 |
| 2024-12-16 | $0.42 | $5.02 | 9,600 |
| 2024-12-13 | $0.41 | $4.90 | 5,700 |
| 2024-12-12 | $0.42 | $5.02 | 23,300 |
| 2024-12-11 | $0.42 | $5.02 | 36,600 |
| 2024-12-10 | $0.43 | $5.14 | 58,800 |
| 2024-12-09 | $0.41 | $4.90 | 51,000 |
| 2024-12-06 | $0.41 | $4.90 | 48,000 |
| 2024-12-05 | $0.41 | $4.90 | 65,500 |
| 2024-12-04 | $0.41 | $4.90 | 28,000 |
| 2024-12-03 | $0.42 | $5.02 | 59,400 |
| 2024-12-02 | $0.45 | $5.38 | 23,200 |
| 2024-11-29 | $0.46 | $5.50 | 15,900 |
| 2024-11-27 | $0.46 | $5.50 | 30,900 |
| 2024-11-26 | $0.46 | $5.50 | 8,100 |
| 2024-11-25 | $0.45 | $5.38 | 7,100 |
| 2024-11-22 | $0.46 | $5.50 | 7,500 |
| 2024-11-21 | $0.47 | $5.56 | 35,400 |
| 2024-11-20 | $0.46 | $5.44 | 18,600 |
| 2024-11-19 | $0.41 | $4.85 | 28,300 |
| 2024-11-18 | $0.43 | $5.09 | 14,200 |
| 2024-11-15 | $0.43 | $5.09 | 13,600 |
| 2024-11-14 | $0.43 | $5.09 | 29,100 |
| 2024-11-13 | $0.44 | $5.20 | 52,300 |
| 2024-11-12 | $0.47 | $5.56 | 8,700 |
| 2024-11-11 | $0.47 | $5.56 | 28,100 |
| 2024-11-08 | $0.45 | $5.32 | 1,100 |
| 2024-11-07 | $0.44 | $5.20 | 5,200 |
| 2024-11-06 | $0.43 | $5.09 | 61,000 |
| 2024-11-05 | $0.44 | $5.20 | 2,100 |
| 2024-11-04 | $0.44 | $5.20 | 48,500 |
| 2024-11-01 | $0.46 | $5.44 | 2,200 |
| 2024-10-31 | $0.45 | $5.32 | 12,800 |
| 2024-10-30 | $0.46 | $5.44 | 300 |
| 2024-10-29 | $0.45 | $5.32 | 1,100 |
| 2024-10-28 | $0.47 | $5.56 | 17,500 |
| 2024-10-25 | $0.48 | $5.68 | 500 |
| 2024-10-24 | $0.45 | $5.32 | 7,300 |
| 2024-10-23 | $0.45 | $5.32 | 18,500 |
| 2024-10-22 | $0.45 | $5.32 | 18,100 |
| 2024-10-21 | $0.46 | $5.44 | 15,000 |
| 2024-10-18 | $0.46 | $5.44 | 51,400 |
| 2024-10-17 | $0.48 | $5.68 | 16,200 |
| 2024-10-16 | $0.47 | $5.56 | 5,300 |
| 2024-10-15 | $0.48 | $5.68 | 1,700 |
| 2024-10-14 | $0.48 | $5.68 | 4,100 |
| 2024-10-11 | $0.47 | $5.56 | 100 |
| 2024-10-10 | $0.46 | $5.44 | 6,000 |
| 2024-10-09 | $0.47 | $5.56 | 12,800 |
| 2024-10-08 | $0.45 | $5.32 | 0 |
| 2024-10-07 | $0.45 | $5.32 | 112,800 |
| 2024-10-04 | $0.49 | $5.80 | 41,400 |
| 2024-10-03 | $0.48 | $5.68 | 29,800 |
| 2024-10-02 | $0.44 | $5.20 | 11,900 |
| 2024-10-01 | $0.45 | $5.32 | 2,700 |
| 2024-09-30 | $0.44 | $5.20 | 29,900 |
| 2024-09-27 | $0.48 | $5.68 | 41,100 |
| 2024-09-26 | $0.45 | $5.32 | 10,700 |
| 2024-09-25 | $0.46 | $5.44 | 8,300 |
| 2024-09-24 | $0.48 | $5.68 | 8,600 |
| 2024-09-23 | $0.48 | $5.68 | 24,100 |
| 2024-09-20 | $0.45 | $5.32 | 12,800 |
| 2024-09-19 | $0.44 | $5.20 | 17,500 |
| 2024-09-18 | $0.44 | $5.20 | 0 |
| 2024-09-17 | $0.44 | $5.20 | 10,400 |
| 2024-09-16 | $0.44 | $5.20 | 40,200 |
| 2024-09-13 | $0.45 | $5.32 | 5,700 |
| 2024-09-12 | $0.45 | $5.32 | 30,600 |
| 2024-09-11 | $0.44 | $5.20 | 13,000 |
| 2024-09-10 | $0.45 | $5.32 | 30,200 |
| 2024-09-09 | $0.46 | $5.44 | 13,500 |
| 2024-09-06 | $0.44 | $5.20 | 12,100 |
| 2024-09-05 | $0.47 | $5.56 | 4,200 |
| 2024-09-04 | $0.40 | $4.73 | 57,000 |
| 2024-09-03 | $0.47 | $5.56 | 0 |
| 2024-08-30 | $0.47 | $5.56 | 5,700 |
| 2024-08-29 | $0.46 | $5.44 | 44,500 |
| 2024-08-28 | $0.45 | $5.32 | 155,800 |
| 2024-08-27 | $0.48 | $5.68 | 23,700 |
| 2024-08-26 | $0.49 | $5.80 | 24,700 |
| 2024-08-23 | $0.49 | $5.80 | 14,800 |
| 2024-08-22 | $0.50 | $5.91 | 2,500 |
| 2024-08-21 | $0.49 | $5.80 | 51,300 |
| 2024-08-20 | $0.49 | $5.80 | 10,400 |
| 2024-08-19 | $0.50 | $5.91 | 18,600 |
| 2024-08-16 | $0.49 | $5.80 | 5,800 |
| 2024-08-15 | $0.49 | $5.80 | 80,500 |
| 2024-08-14 | $0.50 | $5.91 | 32,400 |
| 2024-08-13 | $0.50 | $5.91 | 25,600 |
| 2024-08-12 | $0.50 | $5.91 | 0 |
| 2024-08-09 | $0.50 | $5.91 | 1,700 |
| 2024-08-08 | $0.49 | $5.80 | 26,000 |
| 2024-08-07 | $0.50 | $5.91 | 7,800 |
| 2024-08-06 | $0.49 | $5.80 | 3,000 |
| 2024-08-05 | $0.49 | $5.80 | 24,000 |
| 2024-08-02 | $0.49 | $5.80 | 2,200 |
| 2024-08-01 | $0.49 | $5.80 | 16,100 |
| 2024-07-31 | $0.50 | $5.91 | 24,500 |
| 2024-07-30 | $0.49 | $5.80 | 3,000 |
| 2024-07-29 | $0.50 | $5.91 | 1,500 |
| 2024-07-26 | $0.50 | $5.91 | 1,800 |
| 2024-07-25 | $0.49 | $5.80 | 11,400 |
| 2024-07-24 | $0.50 | $5.91 | 17,400 |
| 2024-07-23 | $0.50 | $5.91 | 12,000 |
| 2024-07-22 | $0.51 | $6.03 | 3,500 |
| 2024-07-19 | $0.50 | $5.91 | 6,000 |
| 2024-07-18 | $0.50 | $5.91 | 9,500 |
| 2024-07-17 | $0.49 | $5.80 | 10,800 |
| 2024-07-16 | $0.51 | $6.03 | 15,600 |
| 2024-07-15 | $0.51 | $6.03 | 5,800 |
| 2024-07-12 | $0.50 | $5.91 | 3,400 |
| 2024-07-11 | $0.49 | $5.80 | 46,000 |
| 2024-07-10 | $0.48 | $5.68 | 25,100 |
| 2024-07-09 | $0.49 | $5.80 | 19,600 |
| 2024-07-08 | $0.48 | $5.68 | 43,100 |
| 2024-07-05 | $0.52 | $6.15 | 9,100 |
| 2024-07-03 | $0.51 | $6.03 | 1,800 |
| 2024-07-02 | $0.51 | $6.03 | 0 |
| 2024-07-01 | $0.51 | $6.03 | 7,300 |
| 2024-06-28 | $0.51 | $6.03 | 6,400 |
| 2024-06-27 | $0.52 | $6.15 | 22,400 |
| 2024-06-26 | $0.53 | $6.27 | 13,200 |
| 2024-06-25 | $0.53 | $6.27 | 10,600 |
| 2024-06-24 | $0.51 | $6.03 | 23,300 |
| 2024-06-21 | $0.51 | $6.03 | 9,200 |
| 2024-06-20 | $0.50 | $5.91 | 30,900 |
| 2024-06-18 | $0.53 | $6.27 | 15,200 |
| 2024-06-17 | $0.51 | $6.03 | 200 |
| 2024-06-14 | $0.50 | $5.91 | 7,200 |
| 2024-06-13 | $0.51 | $6.03 | 7,000 |
| 2024-06-12 | $0.53 | $6.27 | 43,200 |
| 2024-06-11 | $0.51 | $6.03 | 29,400 |
| 2024-06-10 | $0.54 | $6.39 | 43,100 |
| 2024-06-07 | $0.54 | $6.39 | 23,000 |
| 2024-06-06 | $0.54 | $6.39 | 9,000 |
| 2024-06-05 | $0.53 | $6.27 | 23,200 |
| 2024-06-04 | $0.49 | $5.80 | 18,500 |
| 2024-06-03 | $0.50 | $5.91 | 19,500 |
| 2024-05-31 | $0.50 | $5.91 | 23,900 |
| 2024-05-30 | $0.49 | $5.80 | 43,700 |
| 2024-05-29 | $0.49 | $5.80 | 8,700 |
| 2024-05-28 | $0.49 | $5.80 | 32,000 |
| 2024-05-24 | $0.50 | $5.91 | 15,600 |
| 2024-05-23 | $0.49 | $5.80 | 3,500 |
| 2024-05-22 | $0.49 | $5.80 | 90,200 |
| 2024-05-21 | $0.48 | $5.68 | 106,500 |
| 2024-05-20 | $0.46 | $5.44 | 30,200 |
| 2024-05-17 | $0.47 | $5.31 | 117,500 |
| 2024-05-16 | $0.45 | $5.08 | 226,800 |
| 2024-05-15 | $0.44 | $4.97 | 137,400 |
| 2024-05-14 | $0.44 | $4.97 | 51,300 |
| 2024-05-13 | $0.44 | $4.97 | 9,400 |
| 2024-05-10 | $0.44 | $4.97 | 38,000 |
| 2024-05-09 | $0.44 | $4.97 | 79,500 |
| 2024-05-08 | $0.48 | $5.42 | 34,600 |
| 2024-05-07 | $0.47 | $5.31 | 14,200 |
| 2024-05-06 | $0.47 | $5.31 | 24,600 |
| 2024-05-03 | $0.48 | $5.42 | 11,000 |
| 2024-05-02 | $0.47 | $5.31 | 54,800 |
| 2024-05-01 | $0.46 | $5.20 | 7,800 |
| 2024-04-30 | $0.46 | $5.20 | 14,500 |
| 2024-04-29 | $0.46 | $5.20 | 19,600 |
| 2024-04-26 | $0.45 | $5.08 | 5,100 |
| 2024-04-25 | $0.43 | $4.86 | 20,500 |
| 2024-04-24 | $0.42 | $4.75 | 10,000 |
| 2024-04-23 | $0.46 | $5.20 | 5,000 |
| 2024-04-22 | $0.42 | $4.75 | 2,600 |
| 2024-04-19 | $0.46 | $5.20 | 7,000 |
| 2024-04-18 | $0.47 | $5.31 | 38,900 |
| 2024-04-17 | $0.43 | $4.86 | 9,800 |
| 2024-04-16 | $0.44 | $4.97 | 10,900 |
| 2024-04-15 | $0.45 | $5.08 | 15,400 |
| 2024-04-12 | $0.46 | $5.20 | 6,400 |
| 2024-04-11 | $0.45 | $5.08 | 30,800 |
| 2024-04-10 | $0.43 | $4.86 | 37,400 |
| 2024-04-09 | $0.43 | $4.86 | 162,800 |
| 2024-04-08 | $0.49 | $5.54 | 1,800 |
| 2024-04-05 | $0.47 | $5.31 | 27,500 |
| 2024-04-04 | $0.47 | $5.31 | 1,500 |
| 2024-04-03 | $0.45 | $5.08 | 17,200 |
| 2024-04-02 | $0.49 | $5.54 | 2,100 |
| 2024-04-01 | $0.47 | $5.31 | 10,400 |
| 2024-03-28 | $0.50 | $5.65 | 12,400 |
| 2024-03-27 | $0.49 | $5.54 | 3,600 |
| 2024-03-26 | $0.50 | $5.65 | 6,300 |
| 2024-03-25 | $0.48 | $5.42 | 13,600 |
| 2024-03-22 | $0.48 | $5.42 | 2,300 |
| 2024-03-21 | $0.47 | $5.31 | 6,800 |
| 2024-03-20 | $0.47 | $5.31 | 12,000 |
| 2024-03-19 | $0.48 | $5.42 | 13,000 |
| 2024-03-18 | $0.47 | $5.31 | 7,500 |
| 2024-03-15 | $0.43 | $4.86 | 64,900 |
| 2024-03-14 | $0.49 | $5.54 | 8,600 |
| 2024-03-13 | $0.50 | $5.65 | 25,800 |
| 2024-03-12 | $0.50 | $5.65 | 61,400 |
| 2024-03-11 | $0.47 | $5.31 | 33,800 |
| 2024-03-08 | $0.49 | $5.54 | 81,200 |
| 2024-03-07 | $0.46 | $5.20 | 31,100 |
| 2024-03-06 | $0.48 | $5.42 | 25,700 |
| 2024-03-05 | $0.47 | $5.31 | 33,600 |
| 2024-03-04 | $0.49 | $5.54 | 37,800 |
| 2024-03-01 | $0.45 | $5.08 | 58,200 |
| 2024-02-29 | $0.43 | $4.86 | 17,400 |
| 2024-02-28 | $0.42 | $4.75 | 38,200 |
| 2024-02-27 | $0.41 | $4.63 | 7,400 |
| 2024-02-26 | $0.41 | $4.63 | 27,800 |
| 2024-02-23 | $0.42 | $4.75 | 28,300 |
| 2024-02-22 | $0.43 | $4.86 | 43,900 |
| 2024-02-21 | $0.46 | $5.20 | 27,600 |
| 2024-02-20 | $0.48 | $5.08 | 64,800 |
| 2024-02-16 | $0.51 | $5.40 | 41,600 |
| 2024-02-15 | $0.51 | $5.40 | 51,600 |
| 2024-02-14 | $0.48 | $5.08 | 15,800 |
| 2024-02-13 | $0.45 | $4.77 | 61,900 |
| 2024-02-12 | $0.39 | $4.13 | 45,700 |
| 2024-02-09 | $0.38 | $4.03 | 14,300 |
| 2024-02-08 | $0.39 | $4.13 | 14,300 |
| 2024-02-07 | $0.41 | $4.34 | 41,300 |
| 2024-02-06 | $0.41 | $4.34 | 8,000 |
| 2024-02-05 | $0.42 | $4.45 | 1,200 |
| 2024-02-02 | $0.44 | $4.66 | 4,200 |
| 2024-02-01 | $0.42 | $4.45 | 4,000 |
| 2024-01-31 | $0.40 | $4.24 | 4,600 |
| 2024-01-30 | $0.40 | $4.24 | 6,600 |
| 2024-01-29 | $0.41 | $4.34 | 15,200 |
| 2024-01-26 | $0.40 | $4.24 | 43,800 |
| 2024-01-25 | $0.40 | $4.24 | 5,900 |
| 2024-01-24 | $0.42 | $4.45 | 10,900 |
| 2024-01-23 | $0.43 | $4.56 | 7,200 |
| 2024-01-22 | $0.43 | $4.56 | 90,300 |
| 2024-01-19 | $0.51 | $5.40 | 3,200 |
| 2024-01-18 | $0.58 | $6.14 | 25,000 |
| 2024-01-17 | $0.50 | $5.30 | 17,900 |
| 2024-01-16 | $0.46 | $4.87 | 9,100 |
| 2024-01-12 | $0.48 | $5.08 | 19,500 |
| 2024-01-11 | $0.49 | $5.19 | 13,000 |
| 2024-01-10 | $0.50 | $5.30 | 51,700 |
| 2024-01-09 | $0.50 | $5.30 | 20,300 |
| 2024-01-08 | $0.50 | $5.30 | 12,600 |
| 2024-01-05 | $0.54 | $5.72 | 5,800 |
| 2024-01-04 | $0.52 | $5.51 | 33,100 |
| 2024-01-03 | $0.49 | $5.19 | 21,300 |
| 2024-01-02 | $0.46 | $4.87 | 3,500 |