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
- 2006-10-23 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 | $0.08 | $0.08 | 102,219 |
| 2024-12-30 | $0.08 | $0.08 | 6,000 |
| 2024-12-27 | $0.08 | $0.08 | 5,147 |
| 2024-12-26 | $0.07 | $0.07 | 13,132 |
| 2024-12-24 | $0.08 | $0.08 | 14,446 |
| 2024-12-23 | $0.08 | $0.08 | 220 |
| 2024-12-20 | $0.08 | $0.08 | 24,000 |
| 2024-12-19 | $0.08 | $0.08 | 6,537 |
| 2024-12-18 | $0.08 | $0.08 | 13,000 |
| 2024-12-17 | $0.08 | $0.08 | 7,746 |
| 2024-12-16 | $0.07 | $0.07 | 1,900 |
| 2024-12-13 | $0.07 | $0.07 | 5,150 |
| 2024-12-12 | $0.07 | $0.07 | 0 |
| 2024-12-11 | $0.07 | $0.07 | 0 |
| 2024-12-10 | $0.07 | $0.07 | 37,302 |
| 2024-12-09 | $0.07 | $0.07 | 13,003 |
| 2024-12-06 | $0.07 | $0.07 | 21,600 |
| 2024-12-05 | $0.08 | $0.08 | 3,100 |
| 2024-12-04 | $0.09 | $0.09 | 37,763 |
| 2024-12-03 | $0.08 | $0.08 | 0 |
| 2024-12-02 | $0.08 | $0.08 | 0 |
| 2024-11-29 | $0.08 | $0.08 | 13,521 |
| 2024-11-27 | $0.09 | $0.09 | 7,300 |
| 2024-11-26 | $0.09 | $0.09 | 0 |
| 2024-11-25 | $0.09 | $0.09 | 400 |
| 2024-11-22 | $0.09 | $0.09 | 2,700 |
| 2024-11-21 | $0.08 | $0.08 | 2,499 |
| 2024-11-20 | $0.09 | $0.09 | 14,950 |
| 2024-11-19 | $0.09 | $0.09 | 5,752 |
| 2024-11-18 | $0.09 | $0.09 | 14,245 |
| 2024-11-15 | $0.09 | $0.09 | 81,350 |
| 2024-11-14 | $0.09 | $0.09 | 30,000 |
| 2024-11-13 | $0.08 | $0.08 | 28,745 |
| 2024-11-12 | $0.09 | $0.09 | 25,100 |
| 2024-11-11 | $0.09 | $0.09 | 3,401 |
| 2024-11-08 | $0.08 | $0.08 | 64,400 |
| 2024-11-07 | $0.09 | $0.09 | 17,248 |
| 2024-11-06 | $0.10 | $0.10 | 12,760 |
| 2024-11-05 | $0.09 | $0.09 | 750 |
| 2024-11-04 | $0.09 | $0.09 | 25,345 |
| 2024-11-01 | $0.09 | $0.09 | 5,825 |
| 2024-10-31 | $0.09 | $0.09 | 80,699 |
| 2024-10-30 | $0.10 | $0.10 | 100 |
| 2024-10-29 | $0.10 | $0.10 | 14,700 |
| 2024-10-28 | $0.10 | $0.10 | 5,135 |
| 2024-10-25 | $0.10 | $0.10 | 95,161 |
| 2024-10-24 | $0.12 | $0.12 | 144,781 |
| 2024-10-23 | $0.13 | $0.13 | 39,749 |
| 2024-10-22 | $0.13 | $0.13 | 963 |
| 2024-10-21 | $0.13 | $0.13 | 2,908 |
| 2024-10-18 | $0.13 | $0.13 | 43,392 |
| 2024-10-17 | $0.12 | $0.12 | 42,086 |
| 2024-10-16 | $0.13 | $0.13 | 200 |
| 2024-10-15 | $0.12 | $0.12 | 4,567 |
| 2024-10-14 | $0.12 | $0.12 | 47,253 |
| 2024-10-11 | $0.13 | $0.13 | 17,646 |
| 2024-10-10 | $0.13 | $0.13 | 26,217 |
| 2024-10-09 | $0.14 | $0.14 | 29,362 |
| 2024-10-08 | $0.13 | $0.13 | 17,019 |
| 2024-10-07 | $0.14 | $0.14 | 60,547 |
| 2024-10-04 | $0.13 | $0.13 | 66,508 |
| 2024-10-03 | $0.13 | $0.13 | 94,045 |
| 2024-10-02 | $0.14 | $0.14 | 52,872 |
| 2024-10-01 | $0.14 | $0.14 | 78,292 |
| 2024-09-30 | $0.15 | $0.15 | 75,545 |
| 2024-09-27 | $0.13 | $0.13 | 20,083 |
| 2024-09-26 | $0.13 | $0.13 | 29,515 |
| 2024-09-25 | $0.13 | $0.13 | 77,123 |
| 2024-09-24 | $0.13 | $0.13 | 42,977 |
| 2024-09-23 | $0.15 | $0.15 | 70,912 |
| 2024-09-20 | $0.15 | $0.15 | 87,800 |
| 2024-09-19 | $0.13 | $0.13 | 57,707 |
| 2024-09-18 | $0.14 | $0.14 | 96,316 |
| 2024-09-17 | $0.15 | $0.15 | 98,223 |
| 2024-09-16 | $0.13 | $0.13 | 36,461 |
| 2024-09-13 | $0.15 | $0.15 | 2,300 |
| 2024-09-12 | $0.13 | $0.13 | 13,101 |
| 2024-09-11 | $0.13 | $0.13 | 60,601 |
| 2024-09-10 | $0.15 | $0.15 | 31,602 |
| 2024-09-09 | $0.13 | $0.13 | 20,781 |
| 2024-09-06 | $0.14 | $0.14 | 9,000 |
| 2024-09-05 | $0.14 | $0.14 | 7,501 |
| 2024-09-04 | $0.14 | $0.14 | 54,494 |
| 2024-09-03 | $0.15 | $0.15 | 10,500 |
| 2024-08-30 | $0.16 | $0.16 | 70,677 |
| 2024-08-29 | $0.14 | $0.14 | 25,445 |
| 2024-08-28 | $0.15 | $0.15 | 42,305 |
| 2024-08-27 | $0.15 | $0.15 | 1,200 |
| 2024-08-26 | $0.15 | $0.15 | 31,290 |
| 2024-08-23 | $0.16 | $0.16 | 6,000 |
| 2024-08-22 | $0.18 | $0.18 | 37,721 |
| 2024-08-21 | $0.16 | $0.16 | 32,433 |
| 2024-08-20 | $0.17 | $0.17 | 1,200 |
| 2024-08-19 | $0.17 | $0.17 | 56,302 |
| 2024-08-16 | $0.16 | $0.16 | 25,491 |
| 2024-08-15 | $0.16 | $0.16 | 0 |
| 2024-08-14 | $0.16 | $0.16 | 179,476 |
| 2024-08-13 | $0.19 | $0.19 | 0 |
| 2024-08-12 | $0.19 | $0.19 | 4,187 |
| 2024-08-09 | $0.17 | $0.17 | 10,600 |
| 2024-08-08 | $0.17 | $0.17 | 14,000 |
| 2024-08-07 | $0.16 | $0.16 | 10,090 |
| 2024-08-06 | $0.17 | $0.17 | 61,250 |
| 2024-08-05 | $0.17 | $0.17 | 11,315 |
| 2024-08-02 | $0.17 | $0.17 | 34,900 |
| 2024-08-01 | $0.20 | $0.20 | 0 |
| 2024-07-31 | $0.20 | $0.20 | 1,645 |
| 2024-07-30 | $0.17 | $0.17 | 22,877 |
| 2024-07-29 | $0.17 | $0.17 | 2,500 |
| 2024-07-26 | $0.17 | $0.17 | 3,900 |
| 2024-07-25 | $0.19 | $0.19 | 1,381 |
| 2024-07-24 | $0.17 | $0.17 | 18,400 |
| 2024-07-23 | $0.22 | $0.22 | 26,741 |
| 2024-07-22 | $0.23 | $0.23 | 17,016 |
| 2024-07-19 | $0.23 | $0.23 | 50,409 |
| 2024-07-18 | $0.23 | $0.23 | 16,398 |
| 2024-07-17 | $0.24 | $0.24 | 34,898 |
| 2024-07-16 | $0.21 | $0.21 | 82,988 |
| 2024-07-15 | $0.17 | $0.17 | 4,400 |
| 2024-07-12 | $0.16 | $0.16 | 80,649 |
| 2024-07-11 | $0.15 | $0.15 | 44,549 |
| 2024-07-10 | $0.17 | $0.17 | 6,209 |
| 2024-07-09 | $0.17 | $0.17 | 116,347 |
| 2024-07-08 | $0.14 | $0.14 | 81,478 |
| 2024-07-05 | $0.15 | $0.15 | 119,130 |
| 2024-07-03 | $0.15 | $0.15 | 158,580 |
| 2024-07-02 | $0.19 | $0.19 | 13,000 |
| 2024-07-01 | $0.19 | $0.19 | 102,513 |
| 2024-06-28 | $0.21 | $0.21 | 8,860 |
| 2024-06-27 | $0.20 | $0.20 | 783 |
| 2024-06-26 | $0.21 | $0.21 | 1,400 |
| 2024-06-25 | $0.19 | $0.19 | 781 |
| 2024-06-24 | $0.21 | $0.21 | 33,818 |
| 2024-06-21 | $0.22 | $0.22 | 15,801 |
| 2024-06-20 | $0.22 | $0.22 | 1,283 |
| 2024-06-18 | $0.21 | $0.21 | 4,400 |
| 2024-06-17 | $0.22 | $0.22 | 9,756 |
| 2024-06-14 | $0.22 | $0.22 | 15,533 |
| 2024-06-13 | $0.22 | $0.22 | 10,351 |
| 2024-06-12 | $0.24 | $0.24 | 4,331 |
| 2024-06-11 | $0.24 | $0.24 | 37,913 |
| 2024-06-10 | $0.23 | $0.23 | 53,578 |
| 2024-06-07 | $0.24 | $0.24 | 11,080 |
| 2024-06-06 | $0.24 | $0.24 | 21,730 |
| 2024-06-05 | $0.23 | $0.23 | 26,852 |
| 2024-06-04 | $0.23 | $0.23 | 12,200 |
| 2024-06-03 | $0.24 | $0.24 | 1,790 |
| 2024-05-31 | $0.24 | $0.24 | 29,420 |
| 2024-05-30 | $0.24 | $0.24 | 26,695 |
| 2024-05-29 | $0.24 | $0.24 | 132,331 |
| 2024-05-28 | $0.26 | $0.26 | 33,600 |
| 2024-05-24 | $0.26 | $0.26 | 85,004 |
| 2024-05-23 | $0.23 | $0.23 | 26,500 |
| 2024-05-22 | $0.24 | $0.24 | 36,266 |
| 2024-05-21 | $0.25 | $0.25 | 11,900 |
| 2024-05-20 | $0.26 | $0.26 | 33,086 |
| 2024-05-17 | $0.26 | $0.26 | 15,388 |
| 2024-05-16 | $0.26 | $0.26 | 0 |
| 2024-05-15 | $0.26 | $0.26 | 1,405 |
| 2024-05-14 | $0.26 | $0.26 | 19,649 |
| 2024-05-13 | $0.26 | $0.26 | 0 |
| 2024-05-10 | $0.26 | $0.26 | 0 |
| 2024-05-09 | $0.26 | $0.26 | 554 |
| 2024-05-08 | $0.26 | $0.26 | 12,616 |
| 2024-05-07 | $0.26 | $0.26 | 11,877 |
| 2024-05-06 | $0.26 | $0.26 | 21,325 |
| 2024-05-03 | $0.25 | $0.25 | 38,258 |
| 2024-05-02 | $0.26 | $0.26 | 700 |
| 2024-05-01 | $0.26 | $0.26 | 62,972 |
| 2024-04-30 | $0.24 | $0.24 | 40,971 |
| 2024-04-29 | $0.24 | $0.24 | 25,448 |
| 2024-04-26 | $0.24 | $0.24 | 28,067 |
| 2024-04-25 | $0.25 | $0.25 | 9,190 |
| 2024-04-24 | $0.27 | $0.27 | 25,652 |
| 2024-04-23 | $0.27 | $0.27 | 17,751 |
| 2024-04-22 | $0.28 | $0.28 | 53,532 |
| 2024-04-19 | $0.25 | $0.25 | 39,108 |
| 2024-04-18 | $0.24 | $0.24 | 9,200 |
| 2024-04-17 | $0.24 | $0.24 | 30,215 |
| 2024-04-16 | $0.24 | $0.24 | 44,028 |
| 2024-04-15 | $0.27 | $0.27 | 5,132 |
| 2024-04-12 | $0.27 | $0.27 | 11,851 |
| 2024-04-11 | $0.27 | $0.27 | 3,216 |
| 2024-04-10 | $0.26 | $0.26 | 34,863 |
| 2024-04-09 | $0.26 | $0.26 | 14,450 |
| 2024-04-08 | $0.25 | $0.25 | 41,532 |
| 2024-04-05 | $0.27 | $0.27 | 400 |
| 2024-04-04 | $0.27 | $0.27 | 54,604 |
| 2024-04-03 | $0.25 | $0.25 | 77,535 |
| 2024-04-02 | $0.27 | $0.27 | 37,672 |
| 2024-04-01 | $0.32 | $0.32 | 1,500 |
| 2024-03-28 | $0.29 | $0.29 | 51,687 |
| 2024-03-27 | $0.29 | $0.29 | 83,182 |
| 2024-03-26 | $0.32 | $0.32 | 30,400 |
| 2024-03-25 | $0.32 | $0.32 | 22,500 |
| 2024-03-22 | $0.35 | $0.35 | 475 |
| 2024-03-21 | $0.35 | $0.35 | 18,100 |
| 2024-03-20 | $0.35 | $0.35 | 41,810 |
| 2024-03-19 | $0.37 | $0.37 | 131,544 |
| 2024-03-18 | $0.39 | $0.39 | 10,884 |
| 2024-03-15 | $0.39 | $0.39 | 2,100 |
| 2024-03-14 | $0.38 | $0.38 | 1,595 |
| 2024-03-13 | $0.39 | $0.39 | 9,500 |
| 2024-03-12 | $0.39 | $0.39 | 13,845 |
| 2024-03-11 | $0.40 | $0.40 | 43,879 |
| 2024-03-08 | $0.39 | $0.39 | 11,402 |
| 2024-03-07 | $0.40 | $0.40 | 1,892 |
| 2024-03-06 | $0.42 | $0.42 | 140,327 |
| 2024-03-05 | $0.29 | $0.29 | 26,530 |
| 2024-03-04 | $0.29 | $0.29 | 9,580 |
| 2024-03-01 | $0.30 | $0.30 | 22,486 |
| 2024-02-29 | $0.29 | $0.29 | 30,555 |
| 2024-02-28 | $0.24 | $0.24 | 73,833 |
| 2024-02-27 | $0.29 | $0.29 | 11,287 |
| 2024-02-26 | $0.29 | $0.29 | 19,694 |
| 2024-02-23 | $0.32 | $0.32 | 3,559 |
| 2024-02-22 | $0.33 | $0.33 | 3,200 |
| 2024-02-21 | $0.34 | $0.34 | 45,027 |
| 2024-02-20 | $0.31 | $0.31 | 2,500 |
| 2024-02-16 | $0.31 | $0.31 | 18,269 |
| 2024-02-15 | $0.31 | $0.31 | 47,184 |
| 2024-02-14 | $0.35 | $0.35 | 24,686 |
| 2024-02-13 | $0.33 | $0.33 | 0 |
| 2024-02-12 | $0.33 | $0.33 | 2,219 |
| 2024-02-09 | $0.33 | $0.33 | 455 |
| 2024-02-08 | $0.33 | $0.33 | 30,800 |
| 2024-02-07 | $0.33 | $0.33 | 21,905 |
| 2024-02-06 | $0.31 | $0.31 | 115,900 |
| 2024-02-05 | $0.37 | $0.37 | 15,300 |
| 2024-02-02 | $0.34 | $0.34 | 36,333 |
| 2024-02-01 | $0.34 | $0.34 | 6,816 |
| 2024-01-31 | $0.34 | $0.34 | 28,870 |
| 2024-01-30 | $0.33 | $0.33 | 63,506 |
| 2024-01-29 | $0.38 | $0.38 | 800 |
| 2024-01-26 | $0.38 | $0.38 | 50,198 |
| 2024-01-25 | $0.40 | $0.40 | 22,549 |
| 2024-01-24 | $0.43 | $0.43 | 16,830 |
| 2024-01-23 | $0.43 | $0.43 | 15,550 |
| 2024-01-22 | $0.44 | $0.44 | 22,891 |
| 2024-01-19 | $0.46 | $0.46 | 29,360 |
| 2024-01-18 | $0.46 | $0.46 | 299,693 |
| 2024-01-17 | $0.42 | $0.42 | 11,937 |
| 2024-01-16 | $0.38 | $0.38 | 23,118 |
| 2024-01-12 | $0.43 | $0.43 | 2,116 |
| 2024-01-11 | $0.42 | $0.42 | 60,421 |
| 2024-01-10 | $0.44 | $0.44 | 20,622 |
| 2024-01-09 | $0.43 | $0.43 | 15,966 |
| 2024-01-08 | $0.45 | $0.45 | 27,636 |
| 2024-01-05 | $0.46 | $0.46 | 8,460 |
| 2024-01-04 | $0.48 | $0.48 | 7,753 |
| 2024-01-03 | $0.47 | $0.47 | 18,741 |
| 2024-01-02 | $0.44 | $0.44 | 64,353 |