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
- 2001-12-14 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 | $0.27 | $0.27 | 2,864,500 |
| 2024-12-30 | $0.27 | $0.27 | 3,099,400 |
| 2024-12-27 | $0.27 | $0.27 | 4,643,000 |
| 2024-12-26 | $0.27 | $0.27 | 4,665,800 |
| 2024-12-24 | $0.26 | $0.26 | 1,789,700 |
| 2024-12-23 | $0.27 | $0.27 | 2,866,800 |
| 2024-12-20 | $0.26 | $0.26 | 2,711,400 |
| 2024-12-19 | $0.26 | $0.26 | 4,427,100 |
| 2024-12-18 | $0.27 | $0.27 | 3,521,000 |
| 2024-12-17 | $0.26 | $0.26 | 4,770,300 |
| 2024-12-16 | $0.28 | $0.28 | 2,951,400 |
| 2024-12-13 | $0.29 | $0.29 | 1,923,700 |
| 2024-12-12 | $0.30 | $0.30 | 2,062,100 |
| 2024-12-11 | $0.28 | $0.28 | 3,567,500 |
| 2024-12-10 | $0.30 | $0.30 | 3,368,900 |
| 2024-12-09 | $0.29 | $0.29 | 3,502,800 |
| 2024-12-06 | $0.28 | $0.28 | 1,483,800 |
| 2024-12-05 | $0.28 | $0.28 | 1,554,300 |
| 2024-12-04 | $0.28 | $0.28 | 2,026,900 |
| 2024-12-03 | $0.28 | $0.28 | 2,097,100 |
| 2024-12-02 | $0.27 | $0.27 | 2,707,000 |
| 2024-11-29 | $0.28 | $0.28 | 1,427,300 |
| 2024-11-27 | $0.28 | $0.28 | 1,651,100 |
| 2024-11-26 | $0.25 | $0.25 | 3,980,600 |
| 2024-11-25 | $0.27 | $0.27 | 2,486,800 |
| 2024-11-22 | $0.27 | $0.27 | 1,948,600 |
| 2024-11-21 | $0.28 | $0.28 | 1,462,100 |
| 2024-11-20 | $0.27 | $0.27 | 1,704,000 |
| 2024-11-19 | $0.27 | $0.27 | 1,991,500 |
| 2024-11-18 | $0.28 | $0.28 | 1,494,200 |
| 2024-11-15 | $0.28 | $0.28 | 2,119,400 |
| 2024-11-14 | $0.29 | $0.29 | 2,060,700 |
| 2024-11-13 | $0.30 | $0.30 | 1,258,300 |
| 2024-11-12 | $0.31 | $0.31 | 2,273,300 |
| 2024-11-11 | $0.32 | $0.32 | 2,102,100 |
| 2024-11-08 | $0.30 | $0.30 | 4,037,500 |
| 2024-11-07 | $0.26 | $0.26 | 1,240,700 |
| 2024-11-06 | $0.26 | $0.26 | 1,325,500 |
| 2024-11-05 | $0.26 | $0.26 | 1,837,500 |
| 2024-11-04 | $0.25 | $0.25 | 5,289,300 |
| 2024-11-01 | $0.26 | $0.26 | 2,809,300 |
| 2024-10-31 | $0.27 | $0.27 | 981,500 |
| 2024-10-30 | $0.28 | $0.28 | 1,582,500 |
| 2024-10-29 | $0.28 | $0.28 | 2,013,600 |
| 2024-10-28 | $0.28 | $0.28 | 1,154,000 |
| 2024-10-25 | $0.29 | $0.29 | 1,782,900 |
| 2024-10-24 | $0.28 | $0.28 | 1,303,700 |
| 2024-10-23 | $0.28 | $0.28 | 2,433,800 |
| 2024-10-22 | $0.28 | $0.28 | 1,426,300 |
| 2024-10-21 | $0.28 | $0.28 | 2,857,200 |
| 2024-10-18 | $0.30 | $0.30 | 1,725,700 |
| 2024-10-17 | $0.30 | $0.30 | 1,496,700 |
| 2024-10-16 | $0.30 | $0.30 | 2,410,400 |
| 2024-10-15 | $0.30 | $0.30 | 1,600,500 |
| 2024-10-14 | $0.29 | $0.29 | 3,711,700 |
| 2024-10-11 | $0.30 | $0.30 | 3,627,700 |
| 2024-10-10 | $0.30 | $0.30 | 1,680,100 |
| 2024-10-09 | $0.29 | $0.29 | 3,236,900 |
| 2024-10-08 | $0.30 | $0.30 | 1,665,400 |
| 2024-10-07 | $0.31 | $0.31 | 1,155,500 |
| 2024-10-04 | $0.31 | $0.31 | 1,162,900 |
| 2024-10-03 | $0.31 | $0.31 | 1,925,100 |
| 2024-10-02 | $0.32 | $0.32 | 2,180,600 |
| 2024-10-01 | $0.33 | $0.33 | 1,358,700 |
| 2024-09-30 | $0.32 | $0.32 | 1,442,100 |
| 2024-09-27 | $0.33 | $0.33 | 931,700 |
| 2024-09-26 | $0.32 | $0.32 | 1,014,300 |
| 2024-09-25 | $0.33 | $0.33 | 2,994,900 |
| 2024-09-24 | $0.34 | $0.34 | 1,442,900 |
| 2024-09-23 | $0.33 | $0.33 | 2,998,000 |
| 2024-09-20 | $0.32 | $0.32 | 842,200 |
| 2024-09-19 | $0.32 | $0.32 | 1,268,600 |
| 2024-09-18 | $0.31 | $0.31 | 854,900 |
| 2024-09-17 | $0.31 | $0.31 | 1,249,500 |
| 2024-09-16 | $0.31 | $0.31 | 1,862,900 |
| 2024-09-13 | $0.33 | $0.33 | 2,914,900 |
| 2024-09-12 | $0.33 | $0.33 | 5,099,600 |
| 2024-09-11 | $0.31 | $0.31 | 3,436,900 |
| 2024-09-10 | $0.31 | $0.31 | 2,790,700 |
| 2024-09-09 | $0.30 | $0.30 | 2,722,000 |
| 2024-09-06 | $0.30 | $0.30 | 1,681,500 |
| 2024-09-05 | $0.30 | $0.30 | 2,207,100 |
| 2024-09-04 | $0.30 | $0.30 | 1,287,300 |
| 2024-09-03 | $0.30 | $0.30 | 2,745,400 |
| 2024-08-30 | $0.31 | $0.31 | 4,101,100 |
| 2024-08-29 | $0.31 | $0.31 | 2,968,700 |
| 2024-08-28 | $0.32 | $0.32 | 3,419,900 |
| 2024-08-27 | $0.33 | $0.33 | 3,046,600 |
| 2024-08-26 | $0.34 | $0.34 | 5,692,500 |
| 2024-08-23 | $0.38 | $0.38 | 3,247,100 |
| 2024-08-22 | $0.34 | $0.34 | 1,264,700 |
| 2024-08-21 | $0.35 | $0.35 | 1,739,200 |
| 2024-08-20 | $0.34 | $0.34 | 1,634,500 |
| 2024-08-19 | $0.35 | $0.35 | 3,346,100 |
| 2024-08-16 | $0.35 | $0.35 | 1,634,400 |
| 2024-08-15 | $0.35 | $0.35 | 3,057,700 |
| 2024-08-14 | $0.36 | $0.36 | 4,488,000 |
| 2024-08-13 | $0.36 | $0.36 | 3,966,000 |
| 2024-08-12 | $0.30 | $0.30 | 1,515,000 |
| 2024-08-09 | $0.30 | $0.30 | 2,632,000 |
| 2024-08-08 | $0.31 | $0.31 | 1,557,700 |
| 2024-08-07 | $0.31 | $0.31 | 2,175,700 |
| 2024-08-06 | $0.31 | $0.31 | 1,763,600 |
| 2024-08-05 | $0.31 | $0.31 | 2,856,200 |
| 2024-08-02 | $0.33 | $0.33 | 3,822,100 |
| 2024-08-01 | $0.32 | $0.32 | 2,929,800 |
| 2024-07-31 | $0.34 | $0.34 | 4,527,400 |
| 2024-07-30 | $0.35 | $0.35 | 3,857,100 |
| 2024-07-29 | $0.37 | $0.37 | 1,354,700 |
| 2024-07-26 | $0.38 | $0.38 | 1,030,100 |
| 2024-07-25 | $0.40 | $0.40 | 1,998,500 |
| 2024-07-24 | $0.37 | $0.37 | 2,962,000 |
| 2024-07-23 | $0.38 | $0.38 | 985,200 |
| 2024-07-22 | $0.38 | $0.38 | 1,010,900 |
| 2024-07-19 | $0.39 | $0.39 | 860,900 |
| 2024-07-18 | $0.39 | $0.39 | 1,040,900 |
| 2024-07-17 | $0.39 | $0.39 | 1,606,600 |
| 2024-07-16 | $0.40 | $0.40 | 1,130,600 |
| 2024-07-15 | $0.39 | $0.39 | 1,658,200 |
| 2024-07-12 | $0.40 | $0.40 | 2,239,400 |
| 2024-07-11 | $0.39 | $0.39 | 3,714,600 |
| 2024-07-10 | $0.39 | $0.39 | 3,126,900 |
| 2024-07-09 | $0.40 | $0.40 | 2,262,900 |
| 2024-07-08 | $0.41 | $0.41 | 1,855,100 |
| 2024-07-05 | $0.43 | $0.43 | 911,800 |
| 2024-07-03 | $0.42 | $0.42 | 1,099,800 |
| 2024-07-02 | $0.42 | $0.42 | 1,176,100 |
| 2024-07-01 | $0.41 | $0.41 | 3,894,100 |
| 2024-06-28 | $0.43 | $0.43 | 1,483,800 |
| 2024-06-27 | $0.43 | $0.43 | 1,930,600 |
| 2024-06-26 | $0.44 | $0.44 | 1,151,300 |
| 2024-06-25 | $0.45 | $0.45 | 1,170,800 |
| 2024-06-24 | $0.45 | $0.45 | 2,349,600 |
| 2024-06-21 | $0.46 | $0.46 | 1,548,900 |
| 2024-06-20 | $0.45 | $0.45 | 1,868,400 |
| 2024-06-18 | $0.47 | $0.47 | 2,516,800 |
| 2024-06-17 | $0.50 | $0.50 | 3,760,300 |
| 2024-06-14 | $0.43 | $0.43 | 1,746,300 |
| 2024-06-13 | $0.42 | $0.42 | 3,779,100 |
| 2024-06-12 | $0.43 | $0.43 | 1,677,000 |
| 2024-06-11 | $0.45 | $0.45 | 1,190,500 |
| 2024-06-10 | $0.46 | $0.46 | 1,445,100 |
| 2024-06-07 | $0.46 | $0.46 | 871,100 |
| 2024-06-06 | $0.46 | $0.46 | 917,600 |
| 2024-06-05 | $0.47 | $0.47 | 1,034,400 |
| 2024-06-04 | $0.49 | $0.49 | 1,139,700 |
| 2024-06-03 | $0.47 | $0.47 | 1,017,800 |
| 2024-05-31 | $0.45 | $0.45 | 1,001,600 |
| 2024-05-30 | $0.45 | $0.45 | 540,800 |
| 2024-05-29 | $0.45 | $0.45 | 1,673,200 |
| 2024-05-28 | $0.43 | $0.43 | 1,764,100 |
| 2024-05-24 | $0.44 | $0.44 | 2,330,200 |
| 2024-05-23 | $0.45 | $0.45 | 1,448,300 |
| 2024-05-22 | $0.46 | $0.46 | 2,880,400 |
| 2024-05-21 | $0.46 | $0.46 | 1,289,200 |
| 2024-05-20 | $0.46 | $0.46 | 1,953,300 |
| 2024-05-17 | $0.47 | $0.47 | 1,145,500 |
| 2024-05-16 | $0.48 | $0.48 | 1,389,200 |
| 2024-05-15 | $0.49 | $0.49 | 1,985,400 |
| 2024-05-14 | $0.50 | $0.50 | 2,021,500 |
| 2024-05-13 | $0.49 | $0.49 | 2,988,200 |
| 2024-05-10 | $0.49 | $0.49 | 2,010,900 |
| 2024-05-09 | $0.49 | $0.49 | 1,712,400 |
| 2024-05-08 | $0.47 | $0.47 | 1,559,900 |
| 2024-05-07 | $0.45 | $0.45 | 1,509,300 |
| 2024-05-06 | $0.45 | $0.45 | 2,278,900 |
| 2024-05-03 | $0.46 | $0.46 | 1,273,900 |
| 2024-05-02 | $0.47 | $0.47 | 616,200 |
| 2024-05-01 | $0.46 | $0.46 | 1,740,900 |
| 2024-04-30 | $0.47 | $0.47 | 993,800 |
| 2024-04-29 | $0.47 | $0.47 | 1,326,400 |
| 2024-04-26 | $0.49 | $0.49 | 1,493,800 |
| 2024-04-25 | $0.48 | $0.48 | 1,098,100 |
| 2024-04-24 | $0.46 | $0.46 | 1,170,700 |
| 2024-04-23 | $0.47 | $0.47 | 1,868,000 |
| 2024-04-22 | $0.48 | $0.48 | 1,499,500 |
| 2024-04-19 | $0.48 | $0.48 | 1,678,200 |
| 2024-04-18 | $0.51 | $0.51 | 1,123,800 |
| 2024-04-17 | $0.50 | $0.50 | 1,248,400 |
| 2024-04-16 | $0.51 | $0.51 | 1,182,600 |
| 2024-04-15 | $0.50 | $0.50 | 1,067,600 |
| 2024-04-12 | $0.52 | $0.52 | 873,200 |
| 2024-04-11 | $0.52 | $0.52 | 1,646,700 |
| 2024-04-10 | $0.52 | $0.52 | 1,934,400 |
| 2024-04-09 | $0.53 | $0.53 | 865,400 |
| 2024-04-08 | $0.54 | $0.54 | 772,400 |
| 2024-04-05 | $0.54 | $0.54 | 927,400 |
| 2024-04-04 | $0.55 | $0.55 | 2,308,100 |
| 2024-04-03 | $0.55 | $0.55 | 1,512,200 |
| 2024-04-02 | $0.55 | $0.55 | 987,500 |
| 2024-04-01 | $0.52 | $0.52 | 2,546,300 |
| 2024-03-28 | $0.52 | $0.52 | 4,247,700 |
| 2024-03-27 | $0.60 | $0.60 | 3,959,500 |
| 2024-03-26 | $0.53 | $0.53 | 1,525,200 |
| 2024-03-25 | $0.51 | $0.51 | 1,461,700 |
| 2024-03-22 | $0.48 | $0.48 | 1,624,700 |
| 2024-03-21 | $0.49 | $0.49 | 2,349,200 |
| 2024-03-20 | $0.49 | $0.49 | 2,492,500 |
| 2024-03-19 | $0.51 | $0.51 | 2,287,600 |
| 2024-03-18 | $0.52 | $0.52 | 2,292,500 |
| 2024-03-15 | $0.53 | $0.53 | 1,030,500 |
| 2024-03-14 | $0.53 | $0.53 | 1,565,500 |
| 2024-03-13 | $0.55 | $0.55 | 1,230,600 |
| 2024-03-12 | $0.56 | $0.56 | 996,700 |
| 2024-03-11 | $0.55 | $0.55 | 1,622,300 |
| 2024-03-08 | $0.57 | $0.57 | 1,545,500 |
| 2024-03-07 | $0.58 | $0.58 | 1,344,800 |
| 2024-03-06 | $0.58 | $0.58 | 1,481,400 |
| 2024-03-05 | $0.56 | $0.56 | 1,491,200 |
| 2024-03-04 | $0.58 | $0.58 | 984,500 |
| 2024-03-01 | $0.59 | $0.59 | 1,323,900 |
| 2024-02-29 | $0.55 | $0.55 | 1,224,200 |
| 2024-02-28 | $0.54 | $0.54 | 2,012,200 |
| 2024-02-27 | $0.55 | $0.55 | 1,307,600 |
| 2024-02-26 | $0.54 | $0.54 | 2,892,400 |
| 2024-02-23 | $0.55 | $0.55 | 1,699,800 |
| 2024-02-22 | $0.56 | $0.56 | 1,654,700 |
| 2024-02-21 | $0.56 | $0.56 | 1,752,600 |
| 2024-02-20 | $0.61 | $0.61 | 1,531,200 |
| 2024-02-16 | $0.56 | $0.56 | 1,365,300 |
| 2024-02-15 | $0.56 | $0.56 | 1,065,800 |
| 2024-02-14 | $0.57 | $0.57 | 1,049,400 |
| 2024-02-13 | $0.55 | $0.55 | 1,592,400 |
| 2024-02-12 | $0.56 | $0.56 | 2,061,200 |
| 2024-02-09 | $0.58 | $0.58 | 1,567,800 |
| 2024-02-08 | $0.59 | $0.59 | 1,461,800 |
| 2024-02-07 | $0.61 | $0.61 | 2,054,300 |
| 2024-02-06 | $0.61 | $0.61 | 2,327,100 |
| 2024-02-05 | $0.57 | $0.57 | 2,641,800 |
| 2024-02-02 | $0.55 | $0.55 | 2,460,700 |
| 2024-02-01 | $0.54 | $0.54 | 1,758,700 |
| 2024-01-31 | $0.55 | $0.55 | 3,267,000 |
| 2024-01-30 | $0.57 | $0.57 | 3,853,700 |
| 2024-01-29 | $0.59 | $0.59 | 1,422,600 |
| 2024-01-26 | $0.60 | $0.60 | 1,266,700 |
| 2024-01-25 | $0.59 | $0.59 | 1,911,600 |
| 2024-01-24 | $0.61 | $0.61 | 1,165,900 |
| 2024-01-23 | $0.61 | $0.61 | 2,077,600 |
| 2024-01-22 | $0.62 | $0.62 | 827,600 |
| 2024-01-19 | $0.61 | $0.61 | 1,289,300 |
| 2024-01-18 | $0.62 | $0.62 | 1,650,000 |
| 2024-01-17 | $0.59 | $0.59 | 1,754,500 |
| 2024-01-16 | $0.60 | $0.60 | 2,625,700 |
| 2024-01-12 | $0.64 | $0.64 | 1,329,900 |
| 2024-01-11 | $0.65 | $0.65 | 1,266,800 |
| 2024-01-10 | $0.65 | $0.65 | 1,762,500 |
| 2024-01-09 | $0.65 | $0.65 | 2,682,300 |
| 2024-01-08 | $0.67 | $0.67 | 1,862,800 |
| 2024-01-05 | $0.68 | $0.68 | 1,788,500 |
| 2024-01-04 | $0.68 | $0.68 | 1,017,400 |
| 2024-01-03 | $0.67 | $0.67 | 2,375,100 |
| 2024-01-02 | $0.69 | $0.69 | 2,025,500 |