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
- 2000-02-24 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 | $0.54 | $0.54 | 759,600 |
| 2024-12-30 | $0.56 | $0.56 | 2,117,200 |
| 2024-12-27 | $0.56 | $0.56 | 1,988,000 |
| 2024-12-26 | $0.56 | $0.56 | 1,767,600 |
| 2024-12-24 | $0.54 | $0.54 | 461,000 |
| 2024-12-23 | $0.55 | $0.55 | 513,700 |
| 2024-12-20 | $0.55 | $0.55 | 755,900 |
| 2024-12-19 | $0.57 | $0.57 | 916,600 |
| 2024-12-18 | $0.55 | $0.55 | 1,481,900 |
| 2024-12-17 | $0.53 | $0.53 | 916,300 |
| 2024-12-16 | $0.50 | $0.50 | 2,951,800 |
| 2024-12-13 | $0.49 | $0.49 | 4,205,600 |
| 2024-12-12 | $0.55 | $0.55 | 1,745,400 |
| 2024-12-11 | $0.58 | $0.58 | 843,800 |
| 2024-12-10 | $0.57 | $0.57 | 1,577,700 |
| 2024-12-09 | $0.60 | $0.60 | 861,900 |
| 2024-12-06 | $0.60 | $0.60 | 704,200 |
| 2024-12-05 | $0.59 | $0.59 | 929,600 |
| 2024-12-04 | $0.59 | $0.59 | 1,020,200 |
| 2024-12-03 | $0.60 | $0.60 | 1,463,400 |
| 2024-12-02 | $0.61 | $0.61 | 2,165,300 |
| 2024-11-29 | $0.59 | $0.59 | 664,700 |
| 2024-11-27 | $0.58 | $0.58 | 954,500 |
| 2024-11-26 | $0.59 | $0.59 | 1,956,000 |
| 2024-11-25 | $0.61 | $0.61 | 1,384,700 |
| 2024-11-22 | $0.62 | $0.62 | 1,663,400 |
| 2024-11-21 | $0.62 | $0.62 | 3,128,900 |
| 2024-11-20 | $0.66 | $0.66 | 1,534,500 |
| 2024-11-19 | $0.68 | $0.68 | 2,586,200 |
| 2024-11-18 | $0.67 | $0.67 | 7,839,900 |
| 2024-11-15 | $0.56 | $0.56 | 5,068,700 |
| 2024-11-14 | $0.52 | $0.52 | 3,545,600 |
| 2024-11-13 | $0.58 | $0.58 | 2,083,000 |
| 2024-11-12 | $0.56 | $0.56 | 1,449,700 |
| 2024-11-11 | $0.54 | $0.54 | 1,891,700 |
| 2024-11-08 | $0.51 | $0.51 | 1,151,400 |
| 2024-11-07 | $0.50 | $0.50 | 1,427,900 |
| 2024-11-06 | $0.52 | $0.52 | 1,553,000 |
| 2024-11-05 | $0.51 | $0.51 | 781,300 |
| 2024-11-04 | $0.51 | $0.51 | 1,454,000 |
| 2024-11-01 | $0.50 | $0.50 | 1,948,400 |
| 2024-10-31 | $0.44 | $0.44 | 1,935,700 |
| 2024-10-30 | $0.44 | $0.44 | 6,121,900 |
| 2024-10-29 | $0.51 | $0.51 | 4,530,600 |
| 2024-10-28 | $0.57 | $0.57 | 1,666,600 |
| 2024-10-25 | $0.54 | $0.54 | 4,114,600 |
| 2024-10-24 | $0.58 | $0.58 | 4,252,900 |
| 2024-10-23 | $0.47 | $0.47 | 12,939,600 |
| 2024-10-22 | $0.60 | $0.60 | 21,040,200 |
| 2024-10-21 | $0.71 | $0.71 | 11,467,300 |
| 2024-10-18 | $0.59 | $0.59 | 7,781,900 |
| 2024-10-17 | $0.50 | $0.50 | 7,590,300 |
| 2024-10-16 | $0.49 | $0.49 | 4,317,700 |
| 2024-10-15 | $0.44 | $0.44 | 2,696,600 |
| 2024-10-14 | $0.42 | $0.42 | 1,748,300 |
| 2024-10-11 | $0.43 | $0.43 | 2,823,900 |
| 2024-10-10 | $0.41 | $0.41 | 680,200 |
| 2024-10-09 | $0.40 | $0.40 | 1,052,800 |
| 2024-10-08 | $0.40 | $0.40 | 2,628,700 |
| 2024-10-07 | $0.40 | $0.40 | 1,761,200 |
| 2024-10-04 | $0.39 | $0.39 | 1,329,300 |
| 2024-10-03 | $0.39 | $0.39 | 2,755,600 |
| 2024-10-02 | $0.42 | $0.42 | 1,763,400 |
| 2024-10-01 | $0.39 | $0.39 | 794,500 |
| 2024-09-30 | $0.39 | $0.39 | 519,100 |
| 2024-09-27 | $0.39 | $0.39 | 2,397,700 |
| 2024-09-26 | $0.39 | $0.39 | 1,618,300 |
| 2024-09-25 | $0.39 | $0.39 | 1,483,300 |
| 2024-09-24 | $0.38 | $0.38 | 1,673,400 |
| 2024-09-23 | $0.37 | $0.37 | 785,200 |
| 2024-09-20 | $0.37 | $0.37 | 1,571,100 |
| 2024-09-19 | $0.39 | $0.39 | 1,625,100 |
| 2024-09-18 | $0.39 | $0.39 | 1,159,700 |
| 2024-09-17 | $0.38 | $0.38 | 1,393,700 |
| 2024-09-16 | $0.39 | $0.39 | 3,501,700 |
| 2024-09-13 | $0.36 | $0.36 | 5,477,100 |
| 2024-09-12 | $0.40 | $0.40 | 7,577,800 |
| 2024-09-11 | $0.39 | $0.39 | 7,225,800 |
| 2024-09-10 | $0.35 | $0.35 | 3,603,700 |
| 2024-09-09 | $0.34 | $0.34 | 7,045,300 |
| 2024-09-06 | $0.31 | $0.31 | 3,071,200 |
| 2024-09-05 | $0.30 | $0.30 | 4,659,300 |
| 2024-09-04 | $0.28 | $0.28 | 2,274,900 |
| 2024-09-03 | $0.26 | $0.26 | 1,948,500 |
| 2024-08-30 | $0.28 | $0.28 | 3,566,400 |
| 2024-08-29 | $0.28 | $0.28 | 5,271,500 |
| 2024-08-28 | $0.28 | $0.28 | 4,898,300 |
| 2024-08-27 | $0.25 | $0.25 | 4,291,800 |
| 2024-08-26 | $0.24 | $0.24 | 4,283,300 |
| 2024-08-23 | $0.20 | $0.20 | 3,329,900 |
| 2024-08-22 | $0.19 | $0.19 | 846,100 |
| 2024-08-21 | $0.19 | $0.19 | 347,000 |
| 2024-08-20 | $0.20 | $0.20 | 234,000 |
| 2024-08-19 | $0.20 | $0.20 | 1,009,400 |
| 2024-08-16 | $0.20 | $0.20 | 963,400 |
| 2024-08-15 | $0.19 | $0.19 | 1,069,500 |
| 2024-08-14 | $0.20 | $0.20 | 1,025,400 |
| 2024-08-13 | $0.19 | $0.19 | 880,400 |
| 2024-08-12 | $0.19 | $0.19 | 552,900 |
| 2024-08-09 | $0.19 | $0.19 | 1,610,600 |
| 2024-08-08 | $0.17 | $0.17 | 442,200 |
| 2024-08-07 | $0.18 | $0.18 | 666,200 |
| 2024-08-06 | $0.18 | $0.18 | 372,100 |
| 2024-08-05 | $0.17 | $0.17 | 1,066,600 |
| 2024-08-02 | $0.18 | $0.18 | 493,700 |
| 2024-08-01 | $0.18 | $0.18 | 1,066,300 |
| 2024-07-31 | $0.19 | $0.19 | 830,300 |
| 2024-07-30 | $0.19 | $0.19 | 370,200 |
| 2024-07-29 | $0.19 | $0.19 | 514,800 |
| 2024-07-26 | $0.19 | $0.19 | 387,600 |
| 2024-07-25 | $0.19 | $0.19 | 534,800 |
| 2024-07-24 | $0.19 | $0.19 | 263,000 |
| 2024-07-23 | $0.19 | $0.19 | 409,000 |
| 2024-07-22 | $0.19 | $0.19 | 698,400 |
| 2024-07-19 | $0.20 | $0.20 | 321,100 |
| 2024-07-18 | $0.20 | $0.20 | 450,700 |
| 2024-07-17 | $0.20 | $0.20 | 1,021,300 |
| 2024-07-16 | $0.19 | $0.19 | 828,000 |
| 2024-07-15 | $0.19 | $0.19 | 716,700 |
| 2024-07-12 | $0.18 | $0.18 | 397,500 |
| 2024-07-11 | $0.18 | $0.18 | 694,000 |
| 2024-07-10 | $0.18 | $0.18 | 585,300 |
| 2024-07-09 | $0.18 | $0.18 | 388,800 |
| 2024-07-08 | $0.19 | $0.19 | 549,500 |
| 2024-07-05 | $0.19 | $0.19 | 431,100 |
| 2024-07-03 | $0.18 | $0.18 | 312,200 |
| 2024-07-02 | $0.19 | $0.19 | 3,521,000 |
| 2024-07-01 | $0.20 | $0.20 | 1,527,800 |
| 2024-06-28 | $0.20 | $0.20 | 829,600 |
| 2024-06-27 | $0.20 | $0.20 | 1,456,200 |
| 2024-06-26 | $0.18 | $0.18 | 665,300 |
| 2024-06-25 | $0.18 | $0.18 | 343,500 |
| 2024-06-24 | $0.18 | $0.18 | 2,741,800 |
| 2024-06-21 | $0.17 | $0.17 | 169,100 |
| 2024-06-20 | $0.17 | $0.17 | 474,900 |
| 2024-06-18 | $0.17 | $0.17 | 126,300 |
| 2024-06-17 | $0.17 | $0.17 | 618,800 |
| 2024-06-14 | $0.17 | $0.17 | 252,100 |
| 2024-06-13 | $0.17 | $0.17 | 244,300 |
| 2024-06-12 | $0.17 | $0.17 | 236,700 |
| 2024-06-11 | $0.17 | $0.17 | 200,300 |
| 2024-06-10 | $0.17 | $0.17 | 429,400 |
| 2024-06-07 | $0.17 | $0.17 | 459,600 |
| 2024-06-06 | $0.17 | $0.17 | 257,700 |
| 2024-06-05 | $0.17 | $0.17 | 289,800 |
| 2024-06-04 | $0.17 | $0.17 | 421,200 |
| 2024-06-03 | $0.17 | $0.17 | 499,300 |
| 2024-05-31 | $0.17 | $0.17 | 522,400 |
| 2024-05-30 | $0.18 | $0.18 | 380,900 |
| 2024-05-29 | $0.18 | $0.18 | 252,500 |
| 2024-05-28 | $0.18 | $0.18 | 1,059,200 |
| 2024-05-24 | $0.17 | $0.17 | 819,000 |
| 2024-05-23 | $0.17 | $0.17 | 1,314,700 |
| 2024-05-22 | $0.15 | $0.15 | 638,100 |
| 2024-05-21 | $0.15 | $0.15 | 374,100 |
| 2024-05-20 | $0.15 | $0.15 | 890,000 |
| 2024-05-17 | $0.14 | $0.14 | 253,800 |
| 2024-05-16 | $0.14 | $0.14 | 549,600 |
| 2024-05-15 | $0.14 | $0.14 | 1,046,600 |
| 2024-05-14 | $0.14 | $0.14 | 412,600 |
| 2024-05-13 | $0.14 | $0.14 | 223,600 |
| 2024-05-10 | $0.14 | $0.14 | 1,112,500 |
| 2024-05-09 | $0.13 | $0.13 | 438,300 |
| 2024-05-08 | $0.13 | $0.13 | 312,400 |
| 2024-05-07 | $0.14 | $0.14 | 637,900 |
| 2024-05-06 | $0.14 | $0.14 | 1,345,700 |
| 2024-05-03 | $0.13 | $0.13 | 346,400 |
| 2024-05-02 | $0.13 | $0.13 | 150,200 |
| 2024-05-01 | $0.13 | $0.13 | 502,700 |
| 2024-04-30 | $0.13 | $0.13 | 377,000 |
| 2024-04-29 | $0.14 | $0.14 | 315,700 |
| 2024-04-26 | $0.13 | $0.13 | 290,100 |
| 2024-04-25 | $0.13 | $0.13 | 215,600 |
| 2024-04-24 | $0.13 | $0.13 | 1,124,900 |
| 2024-04-23 | $0.12 | $0.12 | 798,600 |
| 2024-04-22 | $0.13 | $0.13 | 611,800 |
| 2024-04-19 | $0.13 | $0.13 | 731,300 |
| 2024-04-18 | $0.13 | $0.13 | 85,700 |
| 2024-04-17 | $0.14 | $0.14 | 238,300 |
| 2024-04-16 | $0.14 | $0.14 | 211,400 |
| 2024-04-15 | $0.14 | $0.14 | 298,400 |
| 2024-04-12 | $0.14 | $0.14 | 223,500 |
| 2024-04-11 | $0.14 | $0.14 | 249,400 |
| 2024-04-10 | $0.14 | $0.14 | 1,040,700 |
| 2024-04-09 | $0.14 | $0.14 | 609,300 |
| 2024-04-08 | $0.14 | $0.14 | 754,300 |
| 2024-04-05 | $0.14 | $0.14 | 581,000 |
| 2024-04-04 | $0.14 | $0.14 | 1,069,200 |
| 2024-04-03 | $0.14 | $0.14 | 1,036,400 |
| 2024-04-02 | $0.15 | $0.15 | 352,300 |
| 2024-04-01 | $0.15 | $0.15 | 232,300 |
| 2024-03-28 | $0.15 | $0.15 | 500,600 |
| 2024-03-27 | $0.15 | $0.15 | 170,900 |
| 2024-03-26 | $0.15 | $0.15 | 352,400 |
| 2024-03-25 | $0.15 | $0.15 | 1,698,500 |
| 2024-03-22 | $0.15 | $0.15 | 209,800 |
| 2024-03-21 | $0.15 | $0.15 | 635,700 |
| 2024-03-20 | $0.15 | $0.15 | 510,300 |
| 2024-03-19 | $0.14 | $0.14 | 320,600 |
| 2024-03-18 | $0.14 | $0.14 | 479,200 |
| 2024-03-15 | $0.14 | $0.14 | 517,200 |
| 2024-03-14 | $0.14 | $0.14 | 264,800 |
| 2024-03-13 | $0.14 | $0.14 | 796,000 |
| 2024-03-12 | $0.13 | $0.13 | 1,913,700 |
| 2024-03-11 | $0.15 | $0.15 | 1,393,900 |
| 2024-03-08 | $0.15 | $0.15 | 716,500 |
| 2024-03-07 | $0.15 | $0.15 | 341,700 |
| 2024-03-06 | $0.16 | $0.16 | 507,400 |
| 2024-03-05 | $0.15 | $0.15 | 1,245,900 |
| 2024-03-04 | $0.16 | $0.16 | 899,700 |
| 2024-03-01 | $0.17 | $0.17 | 1,190,900 |
| 2024-02-29 | $0.16 | $0.16 | 480,900 |
| 2024-02-28 | $0.16 | $0.16 | 483,100 |
| 2024-02-27 | $0.16 | $0.16 | 607,200 |
| 2024-02-26 | $0.16 | $0.16 | 1,614,200 |
| 2024-02-23 | $0.15 | $0.15 | 5,709,900 |
| 2024-02-22 | $0.16 | $0.16 | 4,780,800 |
| 2024-02-21 | $0.18 | $0.18 | 1,355,600 |
| 2024-02-20 | $0.18 | $0.18 | 1,437,300 |
| 2024-02-16 | $0.19 | $0.19 | 1,172,200 |
| 2024-02-15 | $0.18 | $0.18 | 4,044,300 |
| 2024-02-14 | $0.20 | $0.20 | 1,054,500 |
| 2024-02-13 | $0.19 | $0.19 | 1,102,400 |
| 2024-02-12 | $0.19 | $0.19 | 1,648,200 |
| 2024-02-09 | $0.19 | $0.19 | 1,499,500 |
| 2024-02-08 | $0.19 | $0.19 | 1,441,800 |
| 2024-02-07 | $0.20 | $0.20 | 1,080,400 |
| 2024-02-06 | $0.19 | $0.19 | 1,385,700 |
| 2024-02-05 | $0.19 | $0.19 | 865,000 |
| 2024-02-02 | $0.18 | $0.18 | 1,188,000 |
| 2024-02-01 | $0.18 | $0.18 | 1,256,900 |
| 2024-01-31 | $0.19 | $0.19 | 1,658,400 |
| 2024-01-30 | $0.19 | $0.19 | 1,057,600 |
| 2024-01-29 | $0.19 | $0.19 | 768,200 |
| 2024-01-26 | $0.19 | $0.19 | 1,225,400 |
| 2024-01-25 | $0.19 | $0.19 | 3,264,700 |
| 2024-01-24 | $0.20 | $0.20 | 1,738,400 |
| 2024-01-23 | $0.21 | $0.21 | 2,160,700 |
| 2024-01-22 | $0.19 | $0.19 | 1,683,500 |
| 2024-01-19 | $0.19 | $0.19 | 3,542,400 |
| 2024-01-18 | $0.20 | $0.20 | 2,285,500 |
| 2024-01-17 | $0.19 | $0.19 | 2,774,600 |
| 2024-01-16 | $0.19 | $0.19 | 5,057,800 |
| 2024-01-12 | $0.17 | $0.17 | 2,522,500 |
| 2024-01-11 | $0.16 | $0.16 | 735,200 |
| 2024-01-10 | $0.15 | $0.15 | 1,558,300 |
| 2024-01-09 | $0.15 | $0.15 | 3,337,500 |
| 2024-01-08 | $0.15 | $0.15 | 821,300 |
| 2024-01-05 | $0.14 | $0.14 | 473,000 |
| 2024-01-04 | $0.14 | $0.14 | 491,100 |
| 2024-01-03 | $0.14 | $0.14 | 435,300 |
| 2024-01-02 | $0.14 | $0.14 | 499,500 |