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
- 1993-12-01 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 | $0.88 | $0.88 | 156,000 |
| 2024-12-30 | $0.88 | $0.88 | 91,800 |
| 2024-12-27 | $0.85 | $0.85 | 166,000 |
| 2024-12-26 | $0.85 | $0.85 | 161,000 |
| 2024-12-24 | $0.87 | $0.87 | 119,400 |
| 2024-12-23 | $0.88 | $0.88 | 82,000 |
| 2024-12-20 | $0.86 | $0.86 | 99,900 |
| 2024-12-19 | $0.89 | $0.89 | 287,700 |
| 2024-12-18 | $0.88 | $0.88 | 573,100 |
| 2024-12-17 | $0.85 | $0.85 | 287,100 |
| 2024-12-16 | $0.85 | $0.85 | 357,200 |
| 2024-12-13 | $0.88 | $0.88 | 227,100 |
| 2024-12-12 | $0.94 | $0.94 | 226,400 |
| 2024-12-11 | $0.95 | $0.95 | 152,300 |
| 2024-12-10 | $0.91 | $0.91 | 148,600 |
| 2024-12-09 | $0.96 | $0.96 | 386,700 |
| 2024-12-06 | $0.99 | $0.99 | 327,500 |
| 2024-12-05 | $1.01 | $1.01 | 261,100 |
| 2024-12-04 | $0.99 | $0.99 | 309,700 |
| 2024-12-03 | $1.00 | $1.00 | 600,600 |
| 2024-12-02 | $1.02 | $1.02 | 839,700 |
| 2024-11-29 | $0.95 | $0.95 | 232,900 |
| 2024-11-27 | $0.92 | $0.92 | 258,400 |
| 2024-11-26 | $0.91 | $0.91 | 464,400 |
| 2024-11-25 | $0.92 | $0.92 | 753,100 |
| 2024-11-22 | $0.91 | $0.91 | 855,400 |
| 2024-11-21 | $0.75 | $0.75 | 158,000 |
| 2024-11-20 | $0.73 | $0.73 | 103,000 |
| 2024-11-19 | $0.79 | $0.79 | 176,600 |
| 2024-11-18 | $0.84 | $0.84 | 82,900 |
| 2024-11-15 | $0.84 | $0.84 | 232,800 |
| 2024-11-14 | $0.87 | $0.87 | 141,100 |
| 2024-11-13 | $0.86 | $0.86 | 139,400 |
| 2024-11-12 | $0.92 | $0.92 | 129,400 |
| 2024-11-11 | $0.83 | $0.83 | 166,700 |
| 2024-11-08 | $0.89 | $0.89 | 254,200 |
| 2024-11-07 | $0.98 | $0.98 | 260,000 |
| 2024-11-06 | $0.96 | $0.96 | 378,300 |
| 2024-11-05 | $0.91 | $0.91 | 526,700 |
| 2024-11-04 | $0.76 | $0.76 | 424,800 |
| 2024-11-01 | $0.71 | $0.71 | 1,076,400 |
| 2024-10-31 | $0.83 | $0.83 | 345,000 |
| 2024-10-30 | $0.88 | $0.88 | 865,800 |
| 2024-10-29 | $1.08 | $1.08 | 758,500 |
| 2024-10-28 | $1.03 | $1.03 | 2,962,000 |
| 2024-10-25 | $0.90 | $0.90 | 1,668,000 |
| 2024-10-24 | $0.80 | $0.80 | 540,300 |
| 2024-10-23 | $0.75 | $0.75 | 1,498,100 |
| 2024-10-22 | $0.69 | $0.69 | 952,700 |
| 2024-10-21 | $0.55 | $0.55 | 395,300 |
| 2024-10-18 | $0.50 | $0.50 | 596,400 |
| 2024-10-17 | $0.51 | $0.51 | 345,900 |
| 2024-10-16 | $0.49 | $0.49 | 1,287,400 |
| 2024-10-15 | $0.42 | $0.42 | 533,500 |
| 2024-10-14 | $0.42 | $0.42 | 118,400 |
| 2024-10-11 | $0.41 | $0.41 | 127,600 |
| 2024-10-10 | $0.41 | $0.41 | 513,900 |
| 2024-10-09 | $0.40 | $0.40 | 326,400 |
| 2024-10-08 | $0.42 | $0.42 | 118,300 |
| 2024-10-07 | $0.39 | $0.39 | 187,200 |
| 2024-10-04 | $0.36 | $0.36 | 272,900 |
| 2024-10-03 | $0.39 | $0.39 | 106,500 |
| 2024-10-02 | $0.39 | $0.39 | 82,300 |
| 2024-10-01 | $0.43 | $0.43 | 60,700 |
| 2024-09-30 | $0.45 | $0.45 | 409,500 |
| 2024-09-27 | $0.44 | $0.44 | 376,400 |
| 2024-09-26 | $0.45 | $0.45 | 147,900 |
| 2024-09-25 | $0.44 | $0.44 | 1,006,800 |
| 2024-09-24 | $0.44 | $0.44 | 1,327,500 |
| 2024-09-23 | $0.40 | $0.40 | 62,400 |
| 2024-09-20 | $0.40 | $0.40 | 238,200 |
| 2024-09-19 | $0.39 | $0.39 | 79,900 |
| 2024-09-18 | $0.41 | $0.41 | 47,800 |
| 2024-09-17 | $0.40 | $0.40 | 733,800 |
| 2024-09-16 | $0.44 | $0.44 | 765,300 |
| 2024-09-13 | $0.40 | $0.40 | 1,329,300 |
| 2024-09-12 | $0.34 | $0.34 | 108,000 |
| 2024-09-11 | $0.34 | $0.34 | 419,700 |
| 2024-09-10 | $0.35 | $0.35 | 924,400 |
| 2024-09-09 | $0.32 | $0.32 | 379,600 |
| 2024-09-06 | $0.34 | $0.34 | 8,150,600 |
| 2024-09-05 | $0.16 | $0.16 | 18,600 |
| 2024-09-04 | $0.15 | $0.15 | 2,300 |
| 2024-09-03 | $0.15 | $0.15 | 34,600 |
| 2024-08-30 | $0.14 | $0.14 | 19,500 |
| 2024-08-29 | $0.15 | $0.15 | 2,400 |
| 2024-08-28 | $0.15 | $0.15 | 31,700 |
| 2024-08-27 | $0.15 | $0.15 | 14,700 |
| 2024-08-26 | $0.15 | $0.15 | 14,400 |
| 2024-08-23 | $0.16 | $0.16 | 38,200 |
| 2024-08-22 | $0.16 | $0.16 | 12,600 |
| 2024-08-21 | $0.16 | $0.16 | 500 |
| 2024-08-20 | $0.16 | $0.16 | 3,000 |
| 2024-08-19 | $0.16 | $0.16 | 21,900 |
| 2024-08-16 | $0.17 | $0.17 | 7,100 |
| 2024-08-15 | $0.16 | $0.16 | 11,800 |
| 2024-08-14 | $0.16 | $0.16 | 63,800 |
| 2024-08-13 | $0.17 | $0.17 | 8,800 |
| 2024-08-12 | $0.17 | $0.17 | 21,000 |
| 2024-08-09 | $0.17 | $0.17 | 394,500 |
| 2024-08-08 | $0.15 | $0.15 | 556,100 |
| 2024-08-07 | $0.11 | $0.11 | 341,700 |
| 2024-08-06 | $0.17 | $0.17 | 18,500 |
| 2024-08-05 | $0.15 | $0.15 | 137,800 |
| 2024-08-02 | $0.15 | $0.15 | 4,900 |
| 2024-08-01 | $0.15 | $0.15 | 1,000 |
| 2024-07-31 | $0.14 | $0.14 | 8,200 |
| 2024-07-30 | $0.14 | $0.14 | 23,500 |
| 2024-07-29 | $0.15 | $0.15 | 16,800 |
| 2024-07-26 | $0.15 | $0.15 | 10,100 |
| 2024-07-25 | $0.15 | $0.15 | 3,600 |
| 2024-07-24 | $0.15 | $0.15 | 26,700 |
| 2024-07-23 | $0.15 | $0.15 | 800 |
| 2024-07-22 | $0.14 | $0.14 | 14,400 |
| 2024-07-19 | $0.15 | $0.15 | 300 |
| 2024-07-18 | $0.15 | $0.15 | 2,100 |
| 2024-07-17 | $0.16 | $0.16 | 28,600 |
| 2024-07-16 | $0.14 | $0.14 | 13,300 |
| 2024-07-15 | $0.15 | $0.15 | 7,500 |
| 2024-07-12 | $0.15 | $0.15 | 100 |
| 2024-07-11 | $0.13 | $0.13 | 30,700 |
| 2024-07-10 | $0.12 | $0.12 | 4,000 |
| 2024-07-09 | $0.12 | $0.12 | 3,000 |
| 2024-07-08 | $0.12 | $0.12 | 1,000 |
| 2024-07-05 | $0.11 | $0.11 | 18,700 |
| 2024-07-03 | $0.13 | $0.13 | 28,500 |
| 2024-07-02 | $0.12 | $0.12 | 17,100 |
| 2024-07-01 | $0.12 | $0.12 | 9,200 |
| 2024-06-28 | $0.12 | $0.12 | 8,600 |
| 2024-06-27 | $0.13 | $0.13 | 2,100 |
| 2024-06-26 | $0.12 | $0.12 | 36,300 |
| 2024-06-25 | $0.13 | $0.13 | 15,300 |
| 2024-06-24 | $0.12 | $0.12 | 6,700 |
| 2024-06-21 | $0.13 | $0.13 | 19,100 |
| 2024-06-20 | $0.11 | $0.11 | 75,700 |
| 2024-06-18 | $0.12 | $0.12 | 87,500 |
| 2024-06-17 | $0.12 | $0.12 | 67,400 |
| 2024-06-14 | $0.13 | $0.13 | 26,300 |
| 2024-06-13 | $0.14 | $0.14 | 10,200 |
| 2024-06-12 | $0.14 | $0.14 | 6,400 |
| 2024-06-11 | $0.14 | $0.14 | 3,400 |
| 2024-06-10 | $0.14 | $0.14 | 13,700 |
| 2024-06-07 | $0.14 | $0.14 | 35,800 |
| 2024-06-06 | $0.14 | $0.14 | 8,100 |
| 2024-06-05 | $0.14 | $0.14 | 27,700 |
| 2024-06-04 | $0.14 | $0.14 | 106,700 |
| 2024-06-03 | $0.15 | $0.15 | 68,300 |
| 2024-05-31 | $0.14 | $0.14 | 16,100 |
| 2024-05-30 | $0.15 | $0.15 | 32,000 |
| 2024-05-29 | $0.17 | $0.17 | 45,200 |
| 2024-05-28 | $0.16 | $0.16 | 7,300 |
| 2024-05-24 | $0.17 | $0.17 | 3,500 |
| 2024-05-23 | $0.16 | $0.16 | 200 |
| 2024-05-22 | $0.17 | $0.17 | 10,100 |
| 2024-05-21 | $0.16 | $0.16 | 17,300 |
| 2024-05-20 | $0.16 | $0.16 | 197,700 |
| 2024-05-17 | $0.17 | $0.17 | 24,000 |
| 2024-05-16 | $0.16 | $0.16 | 700 |
| 2024-05-15 | $0.18 | $0.18 | 32,900 |
| 2024-05-14 | $0.17 | $0.17 | 17,500 |
| 2024-05-13 | $0.16 | $0.16 | 65,800 |
| 2024-05-10 | $0.16 | $0.16 | 37,500 |
| 2024-05-09 | $0.17 | $0.17 | 13,900 |
| 2024-05-08 | $0.17 | $0.17 | 18,700 |
| 2024-05-07 | $0.17 | $0.17 | 34,900 |
| 2024-05-06 | $0.16 | $0.16 | 85,500 |
| 2024-05-03 | $0.15 | $0.15 | 35,100 |
| 2024-05-02 | $0.14 | $0.14 | 68,600 |
| 2024-05-01 | $0.14 | $0.14 | 78,400 |
| 2024-04-30 | $0.14 | $0.14 | 140,600 |
| 2024-04-29 | $0.15 | $0.15 | 18,700 |
| 2024-04-26 | $0.15 | $0.15 | 252,800 |
| 2024-04-25 | $0.14 | $0.14 | 1,200 |
| 2024-04-24 | $0.14 | $0.14 | 1,100 |
| 2024-04-23 | $0.14 | $0.14 | 22,500 |
| 2024-04-22 | $0.15 | $0.15 | 18,100 |
| 2024-04-19 | $0.15 | $0.15 | 20,500 |
| 2024-04-18 | $0.16 | $0.16 | 2,200 |
| 2024-04-17 | $0.17 | $0.17 | 1,800 |
| 2024-04-16 | $0.15 | $0.15 | 158,100 |
| 2024-04-15 | $0.17 | $0.17 | 38,000 |
| 2024-04-12 | $0.18 | $0.18 | 54,800 |
| 2024-04-11 | $0.17 | $0.17 | 19,000 |
| 2024-04-10 | $0.16 | $0.16 | 130,000 |
| 2024-04-09 | $0.17 | $0.17 | 36,000 |
| 2024-04-08 | $0.17 | $0.17 | 9,100 |
| 2024-04-05 | $0.18 | $0.18 | 10,100 |
| 2024-04-04 | $0.18 | $0.18 | 79,600 |
| 2024-04-03 | $0.19 | $0.19 | 8,700 |
| 2024-04-02 | $0.18 | $0.18 | 5,000 |
| 2024-04-01 | $0.19 | $0.19 | 56,600 |
| 2024-03-28 | $0.16 | $0.16 | 51,200 |
| 2024-03-27 | $0.18 | $0.18 | 200 |
| 2024-03-26 | $0.17 | $0.17 | 46,300 |
| 2024-03-25 | $0.19 | $0.19 | 10,400 |
| 2024-03-22 | $0.19 | $0.19 | 10,700 |
| 2024-03-21 | $0.18 | $0.18 | 2,800 |
| 2024-03-20 | $0.19 | $0.19 | 25,400 |
| 2024-03-19 | $0.18 | $0.18 | 20,400 |
| 2024-03-18 | $0.18 | $0.18 | 73,800 |
| 2024-03-15 | $0.19 | $0.19 | 20,500 |
| 2024-03-14 | $0.19 | $0.19 | 19,400 |
| 2024-03-13 | $0.19 | $0.19 | 17,200 |
| 2024-03-12 | $0.19 | $0.19 | 300 |
| 2024-03-11 | $0.20 | $0.20 | 13,500 |
| 2024-03-08 | $0.19 | $0.19 | 43,600 |
| 2024-03-07 | $0.19 | $0.19 | 51,200 |
| 2024-03-06 | $0.19 | $0.19 | 37,800 |
| 2024-03-05 | $0.18 | $0.18 | 60,200 |
| 2024-03-04 | $0.19 | $0.19 | 66,400 |
| 2024-03-01 | $0.19 | $0.19 | 20,100 |
| 2024-02-29 | $0.19 | $0.19 | 24,200 |
| 2024-02-28 | $0.19 | $0.19 | 127,000 |
| 2024-02-27 | $0.19 | $0.19 | 123,500 |
| 2024-02-26 | $0.19 | $0.19 | 163,600 |
| 2024-02-23 | $0.19 | $0.19 | 60,300 |
| 2024-02-22 | $0.18 | $0.18 | 23,400 |
| 2024-02-21 | $0.19 | $0.19 | 52,100 |
| 2024-02-20 | $0.18 | $0.18 | 16,500 |
| 2024-02-16 | $0.20 | $0.20 | 160,000 |
| 2024-02-15 | $0.18 | $0.18 | 3,600 |
| 2024-02-14 | $0.17 | $0.17 | 2,600 |
| 2024-02-13 | $0.16 | $0.16 | 2,800 |
| 2024-02-12 | $0.18 | $0.18 | 10,500 |
| 2024-02-09 | $0.19 | $0.19 | 10,200 |
| 2024-02-08 | $0.18 | $0.18 | 11,400 |
| 2024-02-07 | $0.18 | $0.18 | 0 |
| 2024-02-06 | $0.18 | $0.18 | 14,900 |
| 2024-02-05 | $0.18 | $0.18 | 6,800 |
| 2024-02-02 | $0.18 | $0.18 | 39,100 |
| 2024-02-01 | $0.20 | $0.20 | 3,800 |
| 2024-01-31 | $0.20 | $0.20 | 242,100 |
| 2024-01-30 | $0.19 | $0.19 | 80,000 |
| 2024-01-29 | $0.17 | $0.17 | 225,000 |
| 2024-01-26 | $0.15 | $0.15 | 31,900 |
| 2024-01-25 | $0.15 | $0.15 | 375,100 |
| 2024-01-24 | $0.17 | $0.17 | 20,300 |
| 2024-01-23 | $0.17 | $0.17 | 6,000 |
| 2024-01-22 | $0.16 | $0.16 | 19,700 |
| 2024-01-19 | $0.17 | $0.17 | 7,100 |
| 2024-01-18 | $0.16 | $0.16 | 7,900 |
| 2024-01-17 | $0.16 | $0.16 | 16,000 |
| 2024-01-16 | $0.16 | $0.16 | 54,600 |
| 2024-01-12 | $0.17 | $0.17 | 46,800 |
| 2024-01-11 | $0.19 | $0.19 | 63,200 |
| 2024-01-10 | $0.16 | $0.16 | 56,600 |
| 2024-01-09 | $0.16 | $0.16 | 92,200 |
| 2024-01-08 | $0.15 | $0.15 | 47,700 |
| 2024-01-05 | $0.16 | $0.16 | 5,700 |
| 2024-01-04 | $0.16 | $0.16 | 9,000 |
| 2024-01-03 | $0.16 | $0.16 | 10,800 |
| 2024-01-02 | $0.16 | $0.16 | 4,800 |