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
- 2006-05-24 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.34 | $0.34 | 726,300 | — | — |
| 2024-12-30 | $0.35 | $0.35 | 337,700 | — | — |
| 2024-12-27 | $0.37 | $0.37 | 423,400 | — | — |
| 2024-12-26 | $0.37 | $0.37 | 305,000 | — | — |
| 2024-12-24 | $0.37 | $0.37 | 105,200 | — | — |
| 2024-12-23 | $0.37 | $0.37 | 250,000 | — | — |
| 2024-12-20 | $0.38 | $0.38 | 737,600 | — | — |
| 2024-12-19 | $0.37 | $0.37 | 193,500 | — | — |
| 2024-12-18 | $0.36 | $0.36 | 318,700 | — | — |
| 2024-12-17 | $0.37 | $0.37 | 267,200 | — | — |
| 2024-12-16 | $0.37 | $0.37 | 638,500 | — | — |
| 2024-12-13 | $0.41 | $0.41 | 435,600 | — | — |
| 2024-12-12 | $0.39 | $0.39 | 492,400 | — | — |
| 2024-12-11 | $0.39 | $0.39 | 1,054,200 | — | — |
| 2024-12-10 | $0.37 | $0.37 | 179,900 | — | — |
| 2024-12-09 | $0.36 | $0.36 | 805,400 | — | — |
| 2024-12-06 | $0.37 | $0.37 | 518,200 | — | — |
| 2024-12-05 | $0.36 | $0.36 | 300,900 | — | — |
| 2024-12-04 | $0.36 | $0.36 | 674,500 | — | — |
| 2024-12-03 | $0.36 | $0.36 | 208,300 | — | — |
| 2024-12-02 | $0.36 | $0.36 | 776,300 | — | — |
| 2024-11-29 | $0.37 | $0.37 | 690,100 | — | — |
| 2024-11-27 | $0.37 | $0.37 | 112,600 | — | — |
| 2024-11-26 | $0.38 | $0.38 | 557,800 | — | — |
| 2024-11-25 | $0.38 | $0.38 | 885,700 | — | — |
| 2024-11-22 | $0.36 | $0.36 | 167,500 | — | — |
| 2024-11-21 | $0.35 | $0.35 | 174,900 | — | — |
| 2024-11-20 | $0.33 | $0.33 | 196,100 | — | — |
| 2024-11-19 | $0.34 | $0.34 | 239,300 | — | — |
| 2024-11-18 | $0.35 | $0.35 | 340,200 | — | — |
| 2024-11-15 | $0.34 | $0.34 | 307,300 | — | — |
| 2024-11-14 | $0.36 | $0.36 | 190,900 | — | — |
| 2024-11-13 | $0.37 | $0.37 | 225,600 | — | — |
| 2024-11-12 | $0.38 | $0.38 | 471,100 | — | — |
| 2024-11-11 | $0.38 | $0.38 | 372,200 | — | — |
| 2024-11-08 | $0.38 | $0.38 | 168,200 | — | — |
| 2024-11-07 | $0.38 | $0.38 | 232,000 | — | — |
| 2024-11-06 | $0.38 | $0.38 | 349,600 | — | — |
| 2024-11-05 | $0.38 | $0.38 | 255,600 | — | — |
| 2024-11-04 | $0.38 | $0.38 | 264,700 | — | — |
| 2024-11-01 | $0.39 | $0.39 | 90,700 | — | — |
| 2024-10-31 | $0.39 | $0.39 | 101,900 | — | — |
| 2024-10-30 | $0.40 | $0.40 | 136,700 | — | — |
| 2024-10-29 | $0.40 | $0.40 | 154,900 | — | — |
| 2024-10-28 | $0.41 | $0.41 | 212,700 | — | — |
| 2024-10-25 | $0.40 | $0.40 | 136,100 | — | — |
| 2024-10-24 | $0.39 | $0.39 | 144,100 | — | — |
| 2024-10-23 | $0.39 | $0.39 | 165,400 | — | — |
| 2024-10-22 | $0.41 | $0.41 | 610,900 | — | — |
| 2024-10-21 | $0.40 | $0.40 | 340,500 | — | — |
| 2024-10-18 | $0.39 | $0.39 | 120,200 | — | — |
| 2024-10-17 | $0.40 | $0.40 | 144,500 | — | — |
| 2024-10-16 | $0.41 | $0.41 | 499,400 | — | — |
| 2024-10-15 | $0.38 | $0.38 | 369,600 | — | — |
| 2024-10-14 | $0.37 | $0.37 | 227,400 | — | — |
| 2024-10-11 | $0.37 | $0.37 | 292,100 | — | — |
| 2024-10-10 | $0.37 | $0.37 | 174,800 | — | — |
| 2024-10-09 | $0.36 | $0.36 | 164,600 | — | — |
| 2024-10-08 | $0.36 | $0.36 | 100,700 | — | — |
| 2024-10-07 | $0.37 | $0.37 | 800,300 | — | — |
| 2024-10-04 | $0.37 | $0.37 | 185,300 | — | — |
| 2024-10-03 | $0.36 | $0.36 | 357,700 | — | — |
| 2024-10-02 | $0.39 | $0.39 | 542,400 | — | — |
| 2024-10-01 | $0.39 | $0.39 | 848,600 | — | — |
| 2024-09-30 | $0.43 | $0.43 | 5,884,100 | — | — |
| 2024-09-27 | $0.35 | $0.35 | 2,732,500 | — | — |
| 2024-09-26 | $0.35 | $0.35 | 143,200 | — | — |
| 2024-09-25 | $0.34 | $0.34 | 180,800 | — | — |
| 2024-09-24 | $0.34 | $0.34 | 121,000 | — | — |
| 2024-09-23 | $0.34 | $0.34 | 174,700 | — | — |
| 2024-09-20 | $0.35 | $0.35 | 368,800 | — | — |
| 2024-09-19 | $0.35 | $0.35 | 157,500 | — | — |
| 2024-09-18 | $0.34 | $0.34 | 519,400 | — | — |
| 2024-09-17 | $0.35 | $0.35 | 106,900 | — | — |
| 2024-09-16 | $0.35 | $0.35 | 100,800 | — | — |
| 2024-09-13 | $0.36 | $0.36 | 129,400 | — | — |
| 2024-09-12 | $0.36 | $0.36 | 174,400 | — | — |
| 2024-09-11 | $0.37 | $0.37 | 404,700 | — | — |
| 2024-09-10 | $0.37 | $0.37 | 177,400 | — | — |
| 2024-09-09 | $0.37 | $0.37 | 254,500 | — | — |
| 2024-09-06 | $0.35 | $0.35 | 89,300 | — | — |
| 2024-09-05 | $0.35 | $0.35 | 163,800 | — | — |
| 2024-09-04 | $0.35 | $0.35 | 421,400 | — | — |
| 2024-09-03 | $0.35 | $0.35 | 364,100 | — | — |
| 2024-08-30 | $0.36 | $0.36 | 82,400 | — | — |
| 2024-08-29 | $0.35 | $0.35 | 134,600 | — | — |
| 2024-08-28 | $0.36 | $0.36 | 166,400 | — | — |
| 2024-08-27 | $0.35 | $0.35 | 208,700 | — | — |
| 2024-08-26 | $0.36 | $0.36 | 257,900 | — | — |
| 2024-08-23 | $0.37 | $0.37 | 680,400 | — | — |
| 2024-08-22 | $0.38 | $0.38 | 2,381,100 | — | — |
| 2024-08-21 | $0.41 | $0.41 | 235,500 | — | — |
| 2024-08-20 | $0.39 | $0.39 | 1,217,900 | — | — |
| 2024-08-19 | $0.43 | $0.43 | 79,700 | — | — |
| 2024-08-16 | $0.43 | $0.43 | 95,400 | — | — |
| 2024-08-15 | $0.43 | $0.43 | 384,800 | — | — |
| 2024-08-14 | $0.43 | $0.43 | 88,500 | — | — |
| 2024-08-13 | $0.41 | $0.41 | 78,900 | — | — |
| 2024-08-12 | $0.41 | $0.41 | 139,400 | — | — |
| 2024-08-09 | $0.41 | $0.41 | 173,600 | — | — |
| 2024-08-08 | $0.39 | $0.39 | 342,100 | — | — |
| 2024-08-07 | $0.39 | $0.39 | 304,700 | — | — |
| 2024-08-06 | $0.40 | $0.40 | 188,400 | — | — |
| 2024-08-05 | $0.40 | $0.40 | 322,300 | — | — |
| 2024-08-02 | $0.43 | $0.43 | 195,000 | — | — |
| 2024-08-01 | $0.46 | $0.46 | 221,600 | — | — |
| 2024-07-31 | $0.46 | $0.46 | 95,800 | — | — |
| 2024-07-30 | $0.44 | $0.44 | 151,800 | — | — |
| 2024-07-29 | $0.45 | $0.45 | 201,400 | — | — |
| 2024-07-26 | $0.45 | $0.45 | 90,700 | — | — |
| 2024-07-25 | $0.45 | $0.45 | 153,700 | — | — |
| 2024-07-24 | $0.47 | $0.47 | 141,400 | — | — |
| 2024-07-23 | $0.47 | $0.47 | 101,300 | — | — |
| 2024-07-22 | $0.47 | $0.47 | 195,500 | — | — |
| 2024-07-19 | $0.46 | $0.46 | 262,000 | — | — |
| 2024-07-18 | $0.48 | $0.48 | 653,300 | — | — |
| 2024-07-17 | $0.46 | $0.46 | 183,700 | — | — |
| 2024-07-16 | $0.45 | $0.45 | 223,700 | — | — |
| 2024-07-15 | $0.45 | $0.45 | 130,200 | — | — |
| 2024-07-12 | $0.44 | $0.44 | 198,700 | — | — |
| 2024-07-11 | $0.44 | $0.44 | 153,000 | — | — |
| 2024-07-10 | $0.42 | $0.42 | 131,600 | — | — |
| 2024-07-09 | $0.43 | $0.43 | 184,600 | — | — |
| 2024-07-08 | $0.41 | $0.41 | 120,900 | — | — |
| 2024-07-05 | $0.41 | $0.41 | 163,500 | — | — |
| 2024-07-03 | $0.43 | $0.43 | 64,300 | — | — |
| 2024-07-02 | $0.43 | $0.43 | 59,400 | — | — |
| 2024-07-01 | $0.44 | $0.44 | 67,600 | — | — |
| 2024-06-28 | $0.43 | $0.43 | 104,100 | — | — |
| 2024-06-27 | $0.43 | $0.43 | 95,300 | — | — |
| 2024-06-26 | $0.42 | $0.42 | 122,500 | — | — |
| 2024-06-25 | $0.43 | $0.43 | 482,100 | — | — |
| 2024-06-24 | $0.47 | $0.47 | 201,900 | — | — |
| 2024-06-21 | $0.55 | $0.55 | 398,200 | — | — |
| 2024-06-20 | $0.40 | $0.40 | 186,900 | — | — |
| 2024-06-18 | $0.40 | $0.40 | 203,900 | — | — |
| 2024-06-17 | $0.41 | $0.41 | 106,300 | — | — |
| 2024-06-14 | $0.42 | $0.42 | 185,200 | — | — |
| 2024-06-13 | $0.43 | $0.43 | 256,300 | — | — |
| 2024-06-12 | $0.45 | $0.45 | 194,400 | — | — |
| 2024-06-11 | $0.45 | $0.45 | 187,700 | — | — |
| 2024-06-10 | $0.43 | $0.43 | 205,000 | — | — |
| 2024-06-07 | $0.43 | $0.43 | 205,400 | — | — |
| 2024-06-06 | $0.43 | $0.43 | 227,600 | — | — |
| 2024-06-05 | $0.47 | $0.47 | 184,500 | — | — |
| 2024-06-04 | $0.47 | $0.47 | 180,500 | — | — |
| 2024-06-03 | $0.50 | $0.50 | 154,800 | — | — |
| 2024-05-31 | $0.49 | $0.49 | 198,600 | — | — |
| 2024-05-30 | $0.50 | $0.50 | 208,200 | — | — |
| 2024-05-29 | $0.51 | $0.51 | 251,700 | — | — |
| 2024-05-28 | $0.50 | $0.50 | 443,000 | — | — |
| 2024-05-24 | $0.49 | $0.49 | 319,300 | — | — |
| 2024-05-23 | $0.49 | $0.49 | 476,800 | — | — |
| 2024-05-22 | $0.53 | $0.53 | 232,800 | — | — |
| 2024-05-21 | $0.51 | $0.51 | 274,000 | — | — |
| 2024-05-20 | $0.54 | $0.54 | 349,100 | — | — |
| 2024-05-17 | $0.56 | $0.56 | 823,300 | — | — |
| 2024-05-16 | $0.60 | $0.60 | 685,100 | — | — |
| 2024-05-15 | $0.57 | $0.57 | 302,800 | — | — |
| 2024-05-14 | $0.55 | $0.55 | 761,200 | — | — |
| 2024-05-13 | $0.52 | $0.52 | 233,200 | — | — |
| 2024-05-10 | $0.52 | $0.52 | 270,300 | — | — |
| 2024-05-09 | $0.52 | $0.52 | 240,500 | — | — |
| 2024-05-08 | $0.54 | $0.54 | 720,700 | — | — |
| 2024-05-07 | $0.51 | $0.51 | 296,700 | — | — |
| 2024-05-06 | $0.51 | $0.51 | 321,800 | — | — |
| 2024-05-03 | $0.51 | $0.51 | 293,700 | — | — |
| 2024-05-02 | $0.52 | $0.52 | 601,200 | — | — |
| 2024-05-01 | $0.51 | $0.51 | 1,707,500 | — | — |
| 2024-04-30 | $0.54 | $0.54 | 2,188,900 | — | — |
| 2024-04-29 | $0.46 | $0.46 | 436,600 | — | — |
| 2024-04-26 | $0.46 | $0.46 | 798,300 | — | — |
| 2024-04-25 | $0.43 | $0.43 | 242,700 | — | — |
| 2024-04-24 | $0.44 | $0.44 | 448,300 | — | — |
| 2024-04-23 | $0.46 | $0.46 | 538,000 | — | — |
| 2024-04-22 | $0.45 | $0.45 | 652,500 | — | — |
| 2024-04-19 | $0.49 | $0.49 | 620,500 | — | — |
| 2024-04-18 | $0.48 | $0.48 | 1,361,600 | — | — |
| 2024-04-17 | $0.59 | $0.59 | 3,171,000 | — | — |
| 2024-04-16 | $0.49 | $0.49 | 5,128,100 | — | — |
| 2024-04-15 | $0.44 | $0.44 | 480,600 | — | — |
| 2024-04-12 | $0.44 | $0.44 | 1,126,800 | — | — |
| 2024-04-11 | $0.53 | $0.53 | 405,200 | — | — |
| 2024-04-10 | $0.53 | $0.53 | 906,100 | — | — |
| 2024-04-09 | $0.57 | $0.57 | 814,400 | — | — |
| 2024-04-08 | $0.62 | $0.62 | 1,354,200 | — | — |
| 2024-04-05 | $0.65 | $0.65 | 2,730,200 | — | — |
| 2024-04-04 | $0.69 | $0.69 | 6,669,200 | — | — |
| 2024-04-03 | $0.64 | $0.64 | 2,742,100 | — | — |
| 2024-04-02 | $0.54 | $0.54 | 2,886,700 | — | — |
| 2024-04-01 | $0.48 | $0.48 | 1,225,200 | — | — |
| 2024-03-28 | $0.40 | $0.40 | 314,700 | — | — |
| 2024-03-27 | $0.41 | $0.41 | 353,100 | — | — |
| 2024-03-26 | $0.40 | $0.40 | 1,025,100 | — | — |
| 2024-03-25 | $0.40 | $0.40 | 546,600 | — | — |
| 2024-03-22 | $0.38 | $0.38 | 1,158,100 | — | — |
| 2024-03-21 | $0.34 | $0.34 | 423,100 | — | — |
| 2024-03-20 | $0.34 | $0.34 | 2,463,800 | — | — |
| 2024-03-19 | $0.38 | $0.38 | 1,635,900 | — | — |
| 2024-03-18 | $0.34 | $0.34 | 906,900 | — | — |
| 2024-03-15 | $0.32 | $0.32 | 158,600 | — | — |
| 2024-03-14 | $0.34 | $0.34 | 190,100 | — | — |
| 2024-03-13 | $0.33 | $0.33 | 129,500 | — | — |
| 2024-03-12 | $0.33 | $0.33 | 542,700 | — | — |
| 2024-03-11 | $0.33 | $0.33 | 162,800 | — | — |
| 2024-03-08 | $0.33 | $0.33 | 214,000 | — | — |
| 2024-03-07 | $0.33 | $0.33 | 283,900 | — | — |
| 2024-03-06 | $0.33 | $0.33 | 249,300 | — | — |
| 2024-03-05 | $0.34 | $0.34 | 215,800 | — | — |
| 2024-03-04 | $0.35 | $0.35 | 470,300 | — | — |
| 2024-03-01 | $0.35 | $0.35 | 335,000 | — | — |
| 2024-02-29 | $0.34 | $0.34 | 867,100 | — | — |
| 2024-02-28 | $0.35 | $0.35 | 3,932,600 | — | — |
| 2024-02-27 | $0.34 | $0.34 | 457,700 | — | — |
| 2024-02-26 | $0.35 | $0.35 | 1,110,300 | — | — |
| 2024-02-23 | $0.30 | $0.30 | 1,605,600 | — | — |
| 2024-02-22 | $0.27 | $0.27 | 179,500 | — | — |
| 2024-02-21 | $0.28 | $0.28 | 236,200 | — | — |
| 2024-02-20 | $0.29 | $0.29 | 257,600 | — | — |
| 2024-02-16 | $0.30 | $0.30 | 181,000 | — | — |
| 2024-02-15 | $0.30 | $0.30 | 164,800 | — | — |
| 2024-02-14 | $0.30 | $0.30 | 72,600 | — | — |
| 2024-02-13 | $0.30 | $0.30 | 59,300 | — | — |
| 2024-02-12 | $0.30 | $0.30 | 471,300 | — | — |
| 2024-02-09 | $0.31 | $0.31 | 365,700 | — | — |
| 2024-02-08 | $0.29 | $0.29 | 107,700 | — | — |
| 2024-02-07 | $0.29 | $0.29 | 111,000 | — | — |
| 2024-02-06 | $0.29 | $0.29 | 89,700 | — | — |
| 2024-02-05 | $0.28 | $0.28 | 106,800 | — | — |
| 2024-02-02 | $0.28 | $0.28 | 175,600 | — | — |
| 2024-02-01 | $0.29 | $0.29 | 749,900 | — | — |
| 2024-01-31 | $0.29 | $0.29 | 104,900 | — | — |
| 2024-01-30 | $0.29 | $0.29 | 60,800 | — | — |
| 2024-01-29 | $0.28 | $0.28 | 169,600 | — | — |
| 2024-01-26 | $0.28 | $0.28 | 113,900 | — | — |
| 2024-01-25 | $0.28 | $0.28 | 245,000 | — | — |
| 2024-01-24 | $0.28 | $0.28 | 427,200 | — | — |
| 2024-01-23 | $0.27 | $0.27 | 3,998,300 | — | — |
| 2024-01-22 | $0.27 | $0.27 | 142,400 | — | — |
| 2024-01-19 | $0.28 | $0.28 | 50,500 | — | — |
| 2024-01-18 | $0.28 | $0.28 | 202,200 | — | — |
| 2024-01-17 | $0.28 | $0.28 | 122,200 | — | — |
| 2024-01-16 | $0.27 | $0.27 | 142,700 | — | — |
| 2024-01-12 | $0.27 | $0.27 | 112,900 | — | — |
| 2024-01-11 | $0.27 | $0.27 | 113,000 | — | — |
| 2024-01-10 | $0.28 | $0.28 | 160,800 | — | — |
| 2024-01-09 | $0.28 | $0.28 | 160,200 | — | — |
| 2024-01-08 | $0.28 | $0.28 | 205,700 | — | — |
| 2024-01-05 | $0.28 | $0.28 | 84,600 | — | — |
| 2024-01-04 | $0.29 | $0.29 | 94,400 | — | — |
| 2024-01-03 | $0.28 | $0.28 | 152,400 | — | — |
| 2024-01-02 | $0.28 | $0.28 | 226,100 | — | — |