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
- 2023-02-28 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 | $1.45 | $1.45 | 80,395 |
| 2024-12-30 | $1.17 | $1.17 | 34,734 |
| 2024-12-27 | $1.26 | $1.26 | 55,448 |
| 2024-12-26 | $1.51 | $1.51 | 57,382 |
| 2024-12-24 | $1.32 | $1.32 | 35,233 |
| 2024-12-23 | $1.25 | $1.25 | 115,748 |
| 2024-12-20 | $1.06 | $1.06 | 39,968 |
| 2024-12-19 | $0.96 | $0.96 | 94,039 |
| 2024-12-18 | $0.96 | $0.96 | 111,480 |
| 2024-12-17 | $0.85 | $0.85 | 170,187 |
| 2024-12-16 | $0.77 | $0.77 | 22,457 |
| 2024-12-13 | $0.77 | $0.77 | 4,660 |
| 2024-12-12 | $0.72 | $0.72 | 81,609 |
| 2024-12-11 | $0.75 | $0.75 | 29,945 |
| 2024-12-10 | $0.78 | $0.78 | 27,254 |
| 2024-12-09 | $0.78 | $0.78 | 65,256 |
| 2024-12-06 | $0.78 | $0.78 | 68,780 |
| 2024-12-05 | $0.80 | $0.80 | 48,478 |
| 2024-12-04 | $0.79 | $0.79 | 19,496 |
| 2024-12-03 | $0.78 | $0.78 | 231,091 |
| 2024-12-02 | $0.81 | $0.81 | 123,948 |
| 2024-11-29 | $0.88 | $0.88 | 143,777 |
| 2024-11-27 | $0.85 | $0.85 | 181,605 |
| 2024-11-26 | $0.77 | $0.77 | 652,380 |
| 2024-11-25 | $0.65 | $0.65 | 219,861 |
| 2024-11-22 | $0.54 | $0.54 | 3,582 |
| 2024-11-21 | $0.58 | $0.58 | 65,850 |
| 2024-11-20 | $0.55 | $0.55 | 93,850 |
| 2024-11-19 | $0.43 | $0.43 | 3,553 |
| 2024-11-18 | $0.44 | $0.44 | 37,569 |
| 2024-11-15 | $0.44 | $0.44 | 87,700 |
| 2024-11-14 | $0.39 | $0.39 | 15,945 |
| 2024-11-13 | $0.36 | $0.36 | 14,320 |
| 2024-11-12 | $0.35 | $0.35 | 21,055 |
| 2024-11-11 | $0.36 | $0.36 | 2,810 |
| 2024-11-08 | $0.40 | $0.40 | 11,160 |
| 2024-11-07 | $0.44 | $0.44 | 21,392 |
| 2024-11-06 | $0.40 | $0.40 | 49,220 |
| 2024-11-05 | $0.44 | $0.44 | 31,073 |
| 2024-11-04 | $0.42 | $0.42 | 20,230 |
| 2024-11-01 | $0.38 | $0.38 | 9,330 |
| 2024-10-31 | $0.37 | $0.37 | 13,770 |
| 2024-10-30 | $0.37 | $0.37 | 0 |
| 2024-10-29 | $0.37 | $0.37 | 4,105 |
| 2024-10-28 | $0.36 | $0.36 | 13,164 |
| 2024-10-25 | $0.36 | $0.36 | 3,025 |
| 2024-10-24 | $0.35 | $0.35 | 44,270 |
| 2024-10-23 | $0.36 | $0.36 | 4,500 |
| 2024-10-22 | $0.35 | $0.35 | 5,355 |
| 2024-10-21 | $0.35 | $0.35 | 14,693 |
| 2024-10-18 | $0.39 | $0.39 | 9,831 |
| 2024-10-17 | $0.41 | $0.41 | 87,999 |
| 2024-10-16 | $0.29 | $0.29 | 109,902 |
| 2024-10-15 | $0.26 | $0.26 | 61,891 |
| 2024-10-14 | $0.22 | $0.22 | 51,725 |
| 2024-10-11 | $0.24 | $0.24 | 5,000 |
| 2024-10-10 | $0.22 | $0.22 | 8,513 |
| 2024-10-09 | $0.22 | $0.22 | 5,500 |
| 2024-10-08 | $0.22 | $0.22 | 42,875 |
| 2024-10-07 | $0.23 | $0.23 | 69,734 |
| 2024-10-04 | $0.22 | $0.22 | 45,904 |
| 2024-10-03 | $0.21 | $0.21 | 26,600 |
| 2024-10-02 | $0.20 | $0.20 | 1,120 |
| 2024-10-01 | $0.20 | $0.20 | 13,625 |
| 2024-09-30 | $0.20 | $0.20 | 7,700 |
| 2024-09-27 | $0.19 | $0.19 | 37,300 |
| 2024-09-26 | $0.19 | $0.19 | 50,000 |
| 2024-09-25 | $0.19 | $0.19 | 1,012 |
| 2024-09-24 | $0.20 | $0.20 | 0 |
| 2024-09-23 | $0.20 | $0.20 | 0 |
| 2024-09-20 | $0.20 | $0.20 | 1,000 |
| 2024-09-19 | $0.18 | $0.18 | 4,160 |
| 2024-09-18 | $0.19 | $0.19 | 6,100 |
| 2024-09-17 | $0.19 | $0.19 | 0 |
| 2024-09-16 | $0.19 | $0.19 | 0 |
| 2024-09-13 | $0.19 | $0.19 | 1,000 |
| 2024-09-12 | $0.17 | $0.17 | 5,000 |
| 2024-09-11 | $0.18 | $0.18 | 0 |
| 2024-09-10 | $0.18 | $0.18 | 0 |
| 2024-09-09 | $0.18 | $0.18 | 101 |
| 2024-09-06 | $0.17 | $0.17 | 1,214 |
| 2024-09-05 | $0.19 | $0.19 | 2,100 |
| 2024-09-04 | $0.18 | $0.18 | 68,000 |
| 2024-09-03 | $0.18 | $0.18 | 19,000 |
| 2024-08-30 | $0.19 | $0.19 | 1,021 |
| 2024-08-29 | $0.19 | $0.19 | 45,000 |
| 2024-08-28 | $0.18 | $0.18 | 1,100 |
| 2024-08-27 | $0.15 | $0.15 | 13,830 |
| 2024-08-26 | $0.18 | $0.18 | 1,200 |
| 2024-08-23 | $0.19 | $0.19 | 0 |
| 2024-08-22 | $0.19 | $0.19 | 6,225 |
| 2024-08-21 | $0.18 | $0.18 | 3,606 |
| 2024-08-20 | $0.22 | $0.22 | 0 |
| 2024-08-19 | $0.22 | $0.22 | 13,260 |
| 2024-08-16 | $0.22 | $0.22 | 1,007 |
| 2024-08-15 | $0.20 | $0.20 | 400 |
| 2024-08-14 | $0.18 | $0.18 | 16,777 |
| 2024-08-13 | $0.22 | $0.22 | 186 |
| 2024-08-12 | $0.21 | $0.21 | 0 |
| 2024-08-09 | $0.21 | $0.21 | 1,259 |
| 2024-08-08 | $0.20 | $0.20 | 3,910 |
| 2024-08-07 | $0.22 | $0.22 | 180 |
| 2024-08-06 | $0.19 | $0.19 | 1,670 |
| 2024-08-05 | $0.22 | $0.22 | 14,950 |
| 2024-08-02 | $0.19 | $0.19 | 0 |
| 2024-08-01 | $0.19 | $0.19 | 26,450 |
| 2024-07-31 | $0.22 | $0.22 | 0 |
| 2024-07-30 | $0.22 | $0.22 | 60,497 |
| 2024-07-29 | $0.21 | $0.21 | 16,448 |
| 2024-07-26 | $0.22 | $0.22 | 0 |
| 2024-07-25 | $0.22 | $0.22 | 10,000 |
| 2024-07-24 | $0.23 | $0.23 | 0 |
| 2024-07-23 | $0.23 | $0.23 | 3,845 |
| 2024-07-22 | $0.21 | $0.21 | 998 |
| 2024-07-19 | $0.22 | $0.22 | 0 |
| 2024-07-18 | $0.22 | $0.22 | 6,470 |
| 2024-07-17 | $0.21 | $0.21 | 0 |
| 2024-07-16 | $0.21 | $0.21 | 0 |
| 2024-07-15 | $0.21 | $0.21 | 5,000 |
| 2024-07-12 | $0.24 | $0.24 | 3,679 |
| 2024-07-11 | $0.22 | $0.22 | 21,650 |
| 2024-07-10 | $0.22 | $0.22 | 2,300 |
| 2024-07-09 | $0.22 | $0.22 | 3,713 |
| 2024-07-08 | $0.24 | $0.24 | 11,854 |
| 2024-07-05 | $0.26 | $0.26 | 7,403 |
| 2024-07-03 | $0.25 | $0.25 | 0 |
| 2024-07-02 | $0.25 | $0.25 | 5,225 |
| 2024-07-01 | $0.26 | $0.26 | 950 |
| 2024-06-28 | $0.21 | $0.21 | 401 |
| 2024-06-27 | $0.24 | $0.24 | 9,943 |
| 2024-06-26 | $0.26 | $0.26 | 10,200 |
| 2024-06-25 | $0.24 | $0.24 | 2,585 |
| 2024-06-24 | $0.24 | $0.24 | 100 |
| 2024-06-21 | $0.27 | $0.27 | 37,700 |
| 2024-06-20 | $0.25 | $0.25 | 3,650 |
| 2024-06-18 | $0.22 | $0.22 | 1,371 |
| 2024-06-17 | $0.21 | $0.21 | 3,978 |
| 2024-06-14 | $0.21 | $0.21 | 800 |
| 2024-06-13 | $0.21 | $0.21 | 8,550 |
| 2024-06-12 | $0.23 | $0.23 | 13,458 |
| 2024-06-11 | $0.21 | $0.21 | 10,910 |
| 2024-06-10 | $0.25 | $0.25 | 5,351 |
| 2024-06-07 | $0.24 | $0.24 | 12,302 |
| 2024-06-06 | $0.28 | $0.28 | 26,975 |
| 2024-06-05 | $0.28 | $0.28 | 17,917 |
| 2024-06-04 | $0.20 | $0.20 | 26,004 |
| 2024-06-03 | $0.21 | $0.21 | 13,960 |
| 2024-05-31 | $0.20 | $0.20 | 13,470 |
| 2024-05-30 | $0.20 | $0.20 | 500 |
| 2024-05-29 | $0.20 | $0.20 | 10,506 |
| 2024-05-28 | $0.22 | $0.22 | 14,306 |
| 2024-05-24 | $0.19 | $0.19 | 5,200 |
| 2024-05-23 | $0.19 | $0.19 | 200 |
| 2024-05-22 | $0.18 | $0.18 | 100 |
| 2024-05-21 | $0.19 | $0.19 | 100 |
| 2024-05-20 | $0.16 | $0.16 | 0 |
| 2024-05-17 | $0.16 | $0.16 | 0 |
| 2024-05-16 | $0.16 | $0.16 | 0 |
| 2024-05-15 | $0.16 | $0.16 | 0 |
| 2024-05-14 | $0.16 | $0.16 | 0 |
| 2024-05-13 | $0.16 | $0.16 | 2,000 |
| 2024-05-10 | $0.17 | $0.17 | 0 |
| 2024-05-09 | $0.17 | $0.17 | 21,100 |
| 2024-05-08 | $0.17 | $0.17 | 6,000 |
| 2024-05-07 | $0.20 | $0.20 | 0 |
| 2024-05-06 | $0.20 | $0.20 | 0 |
| 2024-05-03 | $0.20 | $0.20 | 6,500 |
| 2024-05-02 | $0.18 | $0.18 | 6,200 |
| 2024-05-01 | $0.16 | $0.16 | 500 |
| 2024-04-30 | $0.17 | $0.17 | 12,400 |
| 2024-04-29 | $0.19 | $0.19 | 0 |
| 2024-04-26 | $0.19 | $0.19 | 300 |
| 2024-04-25 | $0.19 | $0.19 | 200 |
| 2024-04-24 | $0.19 | $0.19 | 0 |
| 2024-04-23 | $0.19 | $0.19 | 100 |
| 2024-04-22 | $0.18 | $0.18 | 400 |
| 2024-04-19 | $0.20 | $0.20 | 0 |
| 2024-04-18 | $0.20 | $0.20 | 100 |
| 2024-04-17 | $0.16 | $0.16 | 100 |
| 2024-04-16 | $0.16 | $0.16 | 5,200 |
| 2024-04-15 | $0.17 | $0.17 | 15,350 |
| 2024-04-12 | $0.20 | $0.20 | 0 |
| 2024-04-11 | $0.20 | $0.20 | 0 |
| 2024-04-10 | $0.20 | $0.20 | 0 |
| 2024-04-09 | $0.20 | $0.20 | 0 |
| 2024-04-08 | $0.20 | $0.20 | 4,885 |
| 2024-04-05 | $0.21 | $0.21 | 950 |
| 2024-04-04 | $0.22 | $0.22 | 100 |
| 2024-04-03 | $0.22 | $0.22 | 0 |
| 2024-04-02 | $0.22 | $0.22 | 2,400 |
| 2024-04-01 | $0.21 | $0.21 | 0 |
| 2024-03-28 | $0.21 | $0.21 | 200 |
| 2024-03-27 | $0.22 | $0.22 | 0 |
| 2024-03-26 | $0.22 | $0.22 | 2,700 |
| 2024-03-25 | $0.22 | $0.22 | 5,700 |
| 2024-03-22 | $0.22 | $0.22 | 18,200 |
| 2024-03-21 | $0.22 | $0.22 | 0 |
| 2024-03-20 | $0.22 | $0.22 | 0 |
| 2024-03-19 | $0.22 | $0.22 | 0 |
| 2024-03-18 | $0.22 | $0.22 | 0 |
| 2024-03-15 | $0.22 | $0.22 | 0 |
| 2024-03-14 | $0.22 | $0.22 | 0 |
| 2024-03-13 | $0.22 | $0.22 | 450 |
| 2024-03-12 | $0.24 | $0.24 | 0 |
| 2024-03-11 | $0.24 | $0.24 | 0 |
| 2024-03-08 | $0.24 | $0.24 | 0 |
| 2024-03-07 | $0.24 | $0.24 | 0 |
| 2024-03-06 | $0.24 | $0.24 | 200 |
| 2024-03-05 | $0.23 | $0.23 | 100 |
| 2024-03-04 | $0.24 | $0.24 | 325 |
| 2024-03-01 | $0.26 | $0.26 | 0 |
| 2024-02-29 | $0.26 | $0.26 | 185 |
| 2024-02-28 | $0.24 | $0.24 | 4,830 |
| 2024-02-27 | $0.23 | $0.23 | 0 |
| 2024-02-26 | $0.23 | $0.23 | 100 |
| 2024-02-23 | $0.20 | $0.20 | 1,660 |
| 2024-02-22 | $0.22 | $0.22 | 350 |
| 2024-02-21 | $0.31 | $0.31 | 963 |
| 2024-02-20 | $0.22 | $0.22 | 960 |
| 2024-02-16 | $0.25 | $0.25 | 700 |
| 2024-02-15 | $0.24 | $0.24 | 350 |
| 2024-02-14 | $0.25 | $0.25 | 0 |
| 2024-02-13 | $0.25 | $0.25 | 20,100 |
| 2024-02-12 | $0.25 | $0.25 | 10,100 |
| 2024-02-09 | $0.22 | $0.22 | 0 |
| 2024-02-08 | $0.22 | $0.22 | 0 |
| 2024-02-07 | $0.22 | $0.22 | 0 |
| 2024-02-06 | $0.22 | $0.22 | 4,300 |
| 2024-02-05 | $0.25 | $0.25 | 100 |
| 2024-02-02 | $0.24 | $0.24 | 200 |
| 2024-02-01 | $0.27 | $0.27 | 200 |
| 2024-01-31 | $0.27 | $0.27 | 100 |
| 2024-01-30 | $0.25 | $0.25 | 100 |
| 2024-01-29 | $0.26 | $0.26 | 2,730 |
| 2024-01-26 | $0.26 | $0.26 | 0 |
| 2024-01-25 | $0.26 | $0.26 | 100 |
| 2024-01-24 | $0.26 | $0.26 | 0 |
| 2024-01-23 | $0.26 | $0.26 | 100 |
| 2024-01-22 | $0.27 | $0.27 | 7,650 |
| 2024-01-19 | $0.27 | $0.27 | 860 |
| 2024-01-18 | $0.25 | $0.25 | 1,000 |
| 2024-01-17 | $0.24 | $0.24 | 1,100 |
| 2024-01-16 | $0.24 | $0.24 | 17,800 |
| 2024-01-12 | $0.27 | $0.27 | 2,400 |
| 2024-01-11 | $0.27 | $0.27 | 8,400 |
| 2024-01-10 | $0.27 | $0.27 | 11,596 |
| 2024-01-09 | $0.29 | $0.29 | 1,200 |
| 2024-01-08 | $0.26 | $0.26 | 6,289 |
| 2024-01-05 | $0.30 | $0.30 | 0 |
| 2024-01-04 | $0.30 | $0.30 | 0 |
| 2024-01-03 | $0.30 | $0.30 | 24,050 |
| 2024-01-02 | $0.35 | $0.35 | 0 |