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
- 2009-09-10 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 | $0.09 | $0.09 | 48,250 |
| 2024-12-30 | $0.09 | $0.09 | 196,840 |
| 2024-12-27 | $0.08 | $0.08 | 30,000 |
| 2024-12-26 | $0.08 | $0.08 | 3,758 |
| 2024-12-24 | $0.08 | $0.08 | 31,000 |
| 2024-12-23 | $0.08 | $0.08 | 117,020 |
| 2024-12-20 | $0.08 | $0.08 | 11,000 |
| 2024-12-19 | $0.08 | $0.08 | 61,710 |
| 2024-12-18 | $0.08 | $0.08 | 30,000 |
| 2024-12-17 | $0.08 | $0.08 | 129,800 |
| 2024-12-16 | $0.08 | $0.08 | 50,580 |
| 2024-12-13 | $0.08 | $0.08 | 40,000 |
| 2024-12-12 | $0.08 | $0.08 | 0 |
| 2024-12-11 | $0.08 | $0.08 | 25,110 |
| 2024-12-10 | $0.09 | $0.09 | 0 |
| 2024-12-09 | $0.09 | $0.09 | 30,100 |
| 2024-12-06 | $0.08 | $0.08 | 22,750 |
| 2024-12-05 | $0.09 | $0.09 | 96,500 |
| 2024-12-04 | $0.09 | $0.09 | 62,085 |
| 2024-12-03 | $0.09 | $0.09 | 15,000 |
| 2024-12-02 | $0.09 | $0.09 | 103,000 |
| 2024-11-29 | $0.09 | $0.09 | 500 |
| 2024-11-27 | $0.08 | $0.08 | 9,841 |
| 2024-11-26 | $0.08 | $0.08 | 57,250 |
| 2024-11-25 | $0.08 | $0.08 | 54,044 |
| 2024-11-22 | $0.09 | $0.08 | 11,678 |
| 2024-11-21 | $0.08 | $0.08 | 76,140 |
| 2024-11-20 | $0.08 | $0.08 | 45,000 |
| 2024-11-19 | $0.09 | $0.09 | 69,035 |
| 2024-11-18 | $0.09 | $0.09 | 50,000 |
| 2024-11-15 | $0.09 | $0.09 | 0 |
| 2024-11-14 | $0.09 | $0.09 | 68,500 |
| 2024-11-13 | $0.09 | $0.09 | 198,912 |
| 2024-11-12 | $0.09 | $0.09 | 15,921 |
| 2024-11-11 | $0.09 | $0.09 | 53,330 |
| 2024-11-08 | $0.10 | $0.10 | 15,000 |
| 2024-11-07 | $0.10 | $0.10 | 76,369 |
| 2024-11-06 | $0.09 | $0.09 | 82,000 |
| 2024-11-05 | $0.09 | $0.09 | 50,000 |
| 2024-11-04 | $0.09 | $0.09 | 161,000 |
| 2024-11-01 | $0.09 | $0.09 | 0 |
| 2024-10-31 | $0.09 | $0.09 | 98,602 |
| 2024-10-30 | $0.10 | $0.10 | 14,636 |
| 2024-10-29 | $0.10 | $0.10 | 46,684 |
| 2024-10-28 | $0.10 | $0.10 | 199,053 |
| 2024-10-25 | $0.11 | $0.11 | 73,100 |
| 2024-10-24 | $0.11 | $0.11 | 1,800 |
| 2024-10-23 | $0.11 | $0.11 | 51,200 |
| 2024-10-22 | $0.11 | $0.11 | 44,186 |
| 2024-10-21 | $0.11 | $0.11 | 31,000 |
| 2024-10-18 | $0.11 | $0.11 | 42,016 |
| 2024-10-17 | $0.11 | $0.11 | 146,297 |
| 2024-10-16 | $0.11 | $0.11 | 161,765 |
| 2024-10-15 | $0.11 | $0.11 | 51,966 |
| 2024-10-14 | $0.11 | $0.11 | 51,000 |
| 2024-10-11 | $0.10 | $0.10 | 24,500 |
| 2024-10-10 | $0.10 | $0.10 | 0 |
| 2024-10-09 | $0.10 | $0.10 | 102,000 |
| 2024-10-08 | $0.11 | $0.11 | 15,375 |
| 2024-10-07 | $0.11 | $0.11 | 116,000 |
| 2024-10-04 | $0.11 | $0.11 | 339,570 |
| 2024-10-03 | $0.10 | $0.10 | 26,456 |
| 2024-10-02 | $0.11 | $0.11 | 428,150 |
| 2024-10-01 | $0.10 | $0.10 | 557,621 |
| 2024-09-30 | $0.09 | $0.09 | 0 |
| 2024-09-27 | $0.09 | $0.09 | 23,454 |
| 2024-09-26 | $0.10 | $0.10 | 50,000 |
| 2024-09-25 | $0.10 | $0.10 | 35,021 |
| 2024-09-24 | $0.09 | $0.09 | 35,400 |
| 2024-09-23 | $0.09 | $0.09 | 3,000 |
| 2024-09-20 | $0.09 | $0.09 | 50,000 |
| 2024-09-19 | $0.09 | $0.08 | 58,050 |
| 2024-09-18 | $0.08 | $0.08 | 0 |
| 2024-09-17 | $0.08 | $0.08 | 19,000 |
| 2024-09-16 | $0.09 | $0.09 | 15,000 |
| 2024-09-13 | $0.09 | $0.09 | 13,230 |
| 2024-09-12 | $0.08 | $0.08 | 12,578 |
| 2024-09-11 | $0.07 | $0.07 | 0 |
| 2024-09-10 | $0.07 | $0.07 | 20,000 |
| 2024-09-09 | $0.08 | $0.08 | 32,500 |
| 2024-09-06 | $0.08 | $0.08 | 11,000 |
| 2024-09-05 | $0.08 | $0.08 | 65,700 |
| 2024-09-04 | $0.08 | $0.08 | 23,245 |
| 2024-09-03 | $0.08 | $0.08 | 121,592 |
| 2024-08-30 | $0.09 | $0.09 | 24,700 |
| 2024-08-29 | $0.09 | $0.09 | 61,100 |
| 2024-08-28 | $0.10 | $0.10 | 349,780 |
| 2024-08-27 | $0.07 | $0.07 | 0 |
| 2024-08-26 | $0.07 | $0.07 | 1,000 |
| 2024-08-23 | $0.07 | $0.07 | 31,250 |
| 2024-08-22 | $0.08 | $0.08 | 0 |
| 2024-08-21 | $0.08 | $0.08 | 0 |
| 2024-08-20 | $0.08 | $0.08 | 33,500 |
| 2024-08-19 | $0.06 | $0.06 | 366,351 |
| 2024-08-16 | $0.06 | $0.06 | 12,500 |
| 2024-08-15 | $0.06 | $0.06 | 0 |
| 2024-08-14 | $0.06 | $0.06 | 158,500 |
| 2024-08-13 | $0.06 | $0.06 | 8,000 |
| 2024-08-12 | $0.06 | $0.06 | 30,900 |
| 2024-08-09 | $0.06 | $0.06 | 25,000 |
| 2024-08-08 | $0.06 | $0.06 | 14,000 |
| 2024-08-07 | $0.06 | $0.06 | 0 |
| 2024-08-06 | $0.06 | $0.06 | 30,860 |
| 2024-08-05 | $0.06 | $0.06 | 117,000 |
| 2024-08-02 | $0.06 | $0.06 | 94,000 |
| 2024-08-01 | $0.06 | $0.06 | 70,104 |
| 2024-07-31 | $0.06 | $0.06 | 29,020 |
| 2024-07-30 | $0.06 | $0.06 | 118,900 |
| 2024-07-29 | $0.06 | $0.06 | 63,000 |
| 2024-07-26 | $0.06 | $0.06 | 106,000 |
| 2024-07-25 | $0.05 | $0.05 | 73,550 |
| 2024-07-24 | $0.05 | $0.05 | 307,200 |
| 2024-07-23 | $0.06 | $0.06 | 32,100 |
| 2024-07-22 | $0.05 | $0.05 | 13,000 |
| 2024-07-19 | $0.06 | $0.06 | 20,000 |
| 2024-07-18 | $0.06 | $0.06 | 411,222 |
| 2024-07-17 | $0.06 | $0.06 | 40,100 |
| 2024-07-16 | $0.05 | $0.05 | 106,941 |
| 2024-07-15 | $0.06 | $0.06 | 188,297 |
| 2024-07-12 | $0.06 | $0.06 | 190,000 |
| 2024-07-11 | $0.06 | $0.06 | 41,300 |
| 2024-07-10 | $0.06 | $0.06 | 40,494 |
| 2024-07-09 | $0.06 | $0.06 | 36,161 |
| 2024-07-08 | $0.06 | $0.06 | 42,326 |
| 2024-07-05 | $0.06 | $0.06 | 131,000 |
| 2024-07-03 | $0.06 | $0.06 | 34,000 |
| 2024-07-02 | $0.06 | $0.06 | 0 |
| 2024-07-01 | $0.06 | $0.06 | 35,800 |
| 2024-06-28 | $0.07 | $0.07 | 185,000 |
| 2024-06-27 | $0.07 | $0.07 | 44,890 |
| 2024-06-26 | $0.06 | $0.06 | 0 |
| 2024-06-25 | $0.06 | $0.06 | 19,916 |
| 2024-06-24 | $0.07 | $0.07 | 28,200 |
| 2024-06-21 | $0.07 | $0.07 | 240,000 |
| 2024-06-20 | $0.07 | $0.07 | 150 |
| 2024-06-18 | $0.07 | $0.07 | 100 |
| 2024-06-17 | $0.07 | $0.07 | 43,000 |
| 2024-06-14 | $0.07 | $0.07 | 0 |
| 2024-06-13 | $0.07 | $0.07 | 0 |
| 2024-06-12 | $0.07 | $0.07 | 0 |
| 2024-06-11 | $0.07 | $0.07 | 0 |
| 2024-06-10 | $0.07 | $0.07 | 0 |
| 2024-06-07 | $0.07 | $0.07 | 1,000 |
| 2024-06-06 | $0.07 | $0.07 | 19,140 |
| 2024-06-05 | $0.07 | $0.07 | 47,500 |
| 2024-06-04 | $0.07 | $0.07 | 2,000 |
| 2024-06-03 | $0.07 | $0.07 | 415 |
| 2024-05-31 | $0.07 | $0.07 | 42,100 |
| 2024-05-30 | $0.07 | $0.07 | 24,400 |
| 2024-05-29 | $0.07 | $0.07 | 184,182 |
| 2024-05-28 | $0.07 | $0.07 | 15,000 |
| 2024-05-24 | $0.07 | $0.07 | 79,550 |
| 2024-05-23 | $0.07 | $0.07 | 50,075 |
| 2024-05-22 | $0.07 | $0.07 | 49,175 |
| 2024-05-21 | $0.07 | $0.07 | 15,718 |
| 2024-05-20 | $0.07 | $0.07 | 31,650 |
| 2024-05-17 | $0.07 | $0.07 | 15,000 |
| 2024-05-16 | $0.07 | $0.07 | 4,935 |
| 2024-05-15 | $0.07 | $0.07 | 527,952 |
| 2024-05-14 | $0.06 | $0.06 | 15,200 |
| 2024-05-13 | $0.07 | $0.07 | 185,201 |
| 2024-05-10 | $0.06 | $0.06 | 833,900 |
| 2024-05-09 | $0.08 | $0.08 | 162,700 |
| 2024-05-08 | $0.08 | $0.08 | 144,440 |
| 2024-05-07 | $0.08 | $0.08 | 366,625 |
| 2024-05-06 | $0.09 | $0.08 | 487,833 |
| 2024-05-03 | $0.06 | $0.06 | 491,819 |
| 2024-05-02 | $0.07 | $0.07 | 536,185 |
| 2024-05-01 | $0.06 | $0.06 | 1,372,234 |
| 2024-04-30 | $0.15 | $0.15 | 14,500 |
| 2024-04-29 | $0.14 | $0.14 | 22,200 |
| 2024-04-26 | $0.14 | $0.14 | 15,900 |
| 2024-04-25 | $0.15 | $0.15 | 52,900 |
| 2024-04-24 | $0.15 | $0.15 | 33,300 |
| 2024-04-23 | $0.15 | $0.15 | 16,677 |
| 2024-04-22 | $0.14 | $0.14 | 104,750 |
| 2024-04-19 | $0.14 | $0.14 | 38,625 |
| 2024-04-18 | $0.14 | $0.14 | 4,900 |
| 2024-04-17 | $0.14 | $0.14 | 157 |
| 2024-04-16 | $0.14 | $0.14 | 106,657 |
| 2024-04-15 | $0.15 | $0.15 | 9,025 |
| 2024-04-12 | $0.15 | $0.15 | 24,157 |
| 2024-04-11 | $0.15 | $0.15 | 5,979 |
| 2024-04-10 | $0.16 | $0.16 | 111,000 |
| 2024-04-09 | $0.16 | $0.16 | 10,800 |
| 2024-04-08 | $0.16 | $0.16 | 35,968 |
| 2024-04-05 | $0.16 | $0.16 | 80,050 |
| 2024-04-04 | $0.17 | $0.17 | 44,000 |
| 2024-04-03 | $0.16 | $0.16 | 158,050 |
| 2024-04-02 | $0.18 | $0.18 | 253,839 |
| 2024-04-01 | $0.16 | $0.16 | 22,030 |
| 2024-03-28 | $0.14 | $0.14 | 2,225 |
| 2024-03-27 | $0.13 | $0.13 | 11,420 |
| 2024-03-26 | $0.13 | $0.13 | 63,000 |
| 2024-03-25 | $0.13 | $0.13 | 0 |
| 2024-03-22 | $0.13 | $0.13 | 77,000 |
| 2024-03-21 | $0.14 | $0.14 | 5,500 |
| 2024-03-20 | $0.14 | $0.14 | 15,000 |
| 2024-03-19 | $0.14 | $0.14 | 21,500 |
| 2024-03-18 | $0.15 | $0.15 | 25,250 |
| 2024-03-15 | $0.14 | $0.14 | 2,500 |
| 2024-03-14 | $0.14 | $0.14 | 22,000 |
| 2024-03-13 | $0.15 | $0.15 | 5,020 |
| 2024-03-12 | $0.14 | $0.14 | 34,000 |
| 2024-03-11 | $0.13 | $0.13 | 10,500 |
| 2024-03-08 | $0.13 | $0.13 | 3,500 |
| 2024-03-07 | $0.13 | $0.13 | 20,000 |
| 2024-03-06 | $0.12 | $0.12 | 41,250 |
| 2024-03-05 | $0.12 | $0.12 | 88,456 |
| 2024-03-04 | $0.12 | $0.12 | 100 |
| 2024-03-01 | $0.12 | $0.12 | 63,703 |
| 2024-02-29 | $0.13 | $0.13 | 10,500 |
| 2024-02-28 | $0.13 | $0.13 | 67,550 |
| 2024-02-27 | $0.13 | $0.13 | 26,000 |
| 2024-02-26 | $0.14 | $0.14 | 12,500 |
| 2024-02-23 | $0.13 | $0.13 | 56,377 |
| 2024-02-22 | $0.13 | $0.13 | 21,200 |
| 2024-02-21 | $0.14 | $0.14 | 64,550 |
| 2024-02-20 | $0.13 | $0.13 | 93,012 |
| 2024-02-16 | $0.14 | $0.14 | 6,393 |
| 2024-02-15 | $0.14 | $0.14 | 25,500 |
| 2024-02-14 | $0.14 | $0.14 | 15,100 |
| 2024-02-13 | $0.15 | $0.15 | 21,600 |
| 2024-02-12 | $0.15 | $0.15 | 95,099 |
| 2024-02-09 | $0.15 | $0.15 | 0 |
| 2024-02-08 | $0.15 | $0.15 | 58,451 |
| 2024-02-07 | $0.14 | $0.14 | 110,600 |
| 2024-02-06 | $0.14 | $0.14 | 2,000 |
| 2024-02-05 | $0.13 | $0.13 | 130,194 |
| 2024-02-02 | $0.14 | $0.14 | 42,600 |
| 2024-02-01 | $0.14 | $0.14 | 66,212 |
| 2024-01-31 | $0.15 | $0.15 | 60,000 |
| 2024-01-30 | $0.14 | $0.14 | 195,600 |
| 2024-01-29 | $0.14 | $0.14 | 193,600 |
| 2024-01-26 | $0.14 | $0.14 | 33,000 |
| 2024-01-25 | $0.14 | $0.14 | 157,500 |
| 2024-01-24 | $0.14 | $0.14 | 24,000 |
| 2024-01-23 | $0.14 | $0.14 | 12,000 |
| 2024-01-22 | $0.15 | $0.15 | 22,440 |
| 2024-01-19 | $0.14 | $0.14 | 20,000 |
| 2024-01-18 | $0.14 | $0.14 | 16,000 |
| 2024-01-17 | $0.15 | $0.15 | 11,000 |
| 2024-01-16 | $0.15 | $0.15 | 125,300 |
| 2024-01-12 | $0.16 | $0.16 | 37,500 |
| 2024-01-11 | $0.16 | $0.16 | 106,877 |
| 2024-01-10 | $0.16 | $0.16 | 53,850 |
| 2024-01-09 | $0.15 | $0.15 | 10,000 |
| 2024-01-08 | $0.16 | $0.16 | 25,970 |
| 2024-01-05 | $0.16 | $0.16 | 0 |
| 2024-01-04 | $0.16 | $0.16 | 20,000 |
| 2024-01-03 | $0.16 | $0.16 | 67,000 |
| 2024-01-02 | $0.16 | $0.16 | 304,040 |