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
- 2021-01-08 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 | $0.70 | $0.70 | 30,200 |
| 2024-12-30 | $0.58 | $0.58 | 13,800 |
| 2024-12-27 | $0.55 | $0.55 | 1,100 |
| 2024-12-26 | $0.61 | $0.61 | 3,000 |
| 2024-12-24 | $0.61 | $0.61 | 20,000 |
| 2024-12-23 | $0.60 | $0.60 | 20,100 |
| 2024-12-20 | $0.57 | $0.57 | 55,800 |
| 2024-12-19 | $0.56 | $0.56 | 11,000 |
| 2024-12-18 | $0.61 | $0.61 | 14,500 |
| 2024-12-17 | $0.60 | $0.60 | 7,000 |
| 2024-12-16 | $0.65 | $0.65 | 27,000 |
| 2024-12-13 | $0.62 | $0.62 | 7,600 |
| 2024-12-12 | $0.60 | $0.60 | 7,600 |
| 2024-12-11 | $0.58 | $0.58 | 800 |
| 2024-12-10 | $0.57 | $0.57 | 4,200 |
| 2024-12-09 | $0.57 | $0.57 | 85,600 |
| 2024-12-06 | $0.65 | $0.65 | 900 |
| 2024-12-05 | $0.69 | $0.69 | 0 |
| 2024-12-04 | $0.69 | $0.69 | 5,100 |
| 2024-12-03 | $0.67 | $0.67 | 600 |
| 2024-12-02 | $0.71 | $0.71 | 12,033 |
| 2024-11-29 | $0.72 | $0.72 | 12,583 |
| 2024-11-27 | $0.71 | $0.71 | 6,000 |
| 2024-11-26 | $0.72 | $0.72 | 13,017 |
| 2024-11-25 | $0.71 | $0.71 | 10,500 |
| 2024-11-22 | $0.81 | $0.81 | 16,933 |
| 2024-11-21 | $0.64 | $0.64 | 11,583 |
| 2024-11-20 | $0.56 | $0.56 | 39,267 |
| 2024-11-19 | $0.62 | $0.62 | 9,450 |
| 2024-11-18 | $0.66 | $0.66 | 136,667 |
| 2024-11-15 | $0.60 | $0.60 | 2,667 |
| 2024-11-14 | $0.64 | $0.64 | 10,117 |
| 2024-11-13 | $0.66 | $0.66 | 13,833 |
| 2024-11-12 | $0.67 | $0.67 | 1,583 |
| 2024-11-11 | $0.67 | $0.67 | 38,150 |
| 2024-11-08 | $0.67 | $0.67 | 4,067 |
| 2024-11-07 | $0.68 | $0.68 | 7,500 |
| 2024-11-06 | $0.71 | $0.71 | 1,833 |
| 2024-11-05 | $0.69 | $0.69 | 5,917 |
| 2024-11-04 | $0.70 | $0.70 | 600 |
| 2024-11-01 | $0.66 | $0.66 | 10,467 |
| 2024-10-31 | $0.68 | $0.68 | 2,317 |
| 2024-10-30 | $0.73 | $0.73 | 17,350 |
| 2024-10-29 | $0.71 | $0.71 | 16,883 |
| 2024-10-28 | $0.72 | $0.72 | 8,150 |
| 2024-10-25 | $0.76 | $0.76 | 30,450 |
| 2024-10-24 | $0.75 | $0.75 | 3,783 |
| 2024-10-23 | $0.77 | $0.77 | 4,867 |
| 2024-10-22 | $0.78 | $0.78 | 13,750 |
| 2024-10-21 | $0.74 | $0.74 | 66,133 |
| 2024-10-18 | $0.75 | $0.75 | 1,967 |
| 2024-10-17 | $0.73 | $0.73 | 9,500 |
| 2024-10-16 | $0.76 | $0.76 | 750 |
| 2024-10-15 | $0.78 | $0.78 | 19,817 |
| 2024-10-14 | $0.77 | $0.77 | 0 |
| 2024-10-11 | $0.77 | $0.77 | 4,650 |
| 2024-10-10 | $0.79 | $0.79 | 1,167 |
| 2024-10-09 | $0.74 | $0.74 | 833 |
| 2024-10-08 | $0.77 | $0.77 | 467 |
| 2024-10-07 | $0.77 | $0.77 | 1,667 |
| 2024-10-04 | $0.74 | $0.74 | 4,433 |
| 2024-10-03 | $0.77 | $0.77 | 2,833 |
| 2024-10-02 | $0.75 | $0.75 | 8,833 |
| 2024-10-01 | $0.79 | $0.79 | 4,067 |
| 2024-09-30 | $0.74 | $0.74 | 4,833 |
| 2024-09-27 | $0.76 | $0.76 | 3,367 |
| 2024-09-26 | $0.79 | $0.79 | 11,433 |
| 2024-09-25 | $0.74 | $0.74 | 5,817 |
| 2024-09-24 | $0.76 | $0.76 | 39,017 |
| 2024-09-23 | $0.73 | $0.73 | 0 |
| 2024-09-20 | $0.73 | $0.73 | 1,150 |
| 2024-09-19 | $0.73 | $0.73 | 3,983 |
| 2024-09-18 | $0.74 | $0.74 | 22,450 |
| 2024-09-17 | $0.72 | $0.72 | 17,467 |
| 2024-09-16 | $0.78 | $0.78 | 7,400 |
| 2024-09-13 | $0.77 | $0.77 | 30,200 |
| 2024-09-12 | $0.76 | $0.76 | 11,800 |
| 2024-09-11 | $0.71 | $0.71 | 2,700 |
| 2024-09-10 | $0.71 | $0.71 | 2,333 |
| 2024-09-09 | $0.73 | $0.73 | 7,000 |
| 2024-09-06 | $0.73 | $0.73 | 53,317 |
| 2024-09-05 | $0.80 | $0.80 | 4,867 |
| 2024-09-04 | $0.82 | $0.82 | 25,383 |
| 2024-09-03 | $0.81 | $0.81 | 1,833 |
| 2024-08-30 | $0.78 | $0.78 | 167 |
| 2024-08-29 | $0.78 | $0.78 | 14,417 |
| 2024-08-28 | $0.76 | $0.76 | 0 |
| 2024-08-27 | $0.76 | $0.76 | 10,833 |
| 2024-08-26 | $0.77 | $0.77 | 8,817 |
| 2024-08-23 | $0.85 | $0.85 | 500 |
| 2024-08-22 | $0.81 | $0.81 | 8,500 |
| 2024-08-21 | $0.86 | $0.86 | 19,950 |
| 2024-08-20 | $0.82 | $0.82 | 27,000 |
| 2024-08-19 | $0.83 | $0.83 | 55,283 |
| 2024-08-16 | $0.80 | $0.80 | 8,867 |
| 2024-08-15 | $0.72 | $0.72 | 10,100 |
| 2024-08-14 | $0.76 | $0.76 | 12,983 |
| 2024-08-13 | $0.79 | $0.79 | 1,583 |
| 2024-08-12 | $0.83 | $0.83 | 5,200 |
| 2024-08-09 | $0.74 | $0.74 | 1,667 |
| 2024-08-08 | $0.76 | $0.76 | 12,250 |
| 2024-08-07 | $0.71 | $0.71 | 12,000 |
| 2024-08-06 | $0.71 | $0.71 | 4,367 |
| 2024-08-05 | $0.66 | $0.66 | 15,933 |
| 2024-08-02 | $0.75 | $0.75 | 1,667 |
| 2024-08-01 | $0.75 | $0.75 | 1,033 |
| 2024-07-31 | $0.74 | $0.74 | 300 |
| 2024-07-30 | $0.74 | $0.74 | 5,083 |
| 2024-07-29 | $0.72 | $0.72 | 16,450 |
| 2024-07-26 | $0.74 | $0.74 | 11,450 |
| 2024-07-25 | $0.77 | $0.77 | 1,167 |
| 2024-07-24 | $0.77 | $0.77 | 10,000 |
| 2024-07-23 | $0.82 | $0.82 | 233 |
| 2024-07-22 | $0.83 | $0.83 | 10,017 |
| 2024-07-19 | $0.81 | $0.81 | 0 |
| 2024-07-18 | $0.81 | $0.81 | 5,733 |
| 2024-07-17 | $0.82 | $0.82 | 500 |
| 2024-07-16 | $0.82 | $0.82 | 333 |
| 2024-07-15 | $0.75 | $0.75 | 2,833 |
| 2024-07-12 | $0.77 | $0.77 | 1,333 |
| 2024-07-11 | $0.71 | $0.71 | 10,150 |
| 2024-07-10 | $0.76 | $0.76 | 12,600 |
| 2024-07-09 | $0.66 | $0.66 | 2,650 |
| 2024-07-08 | $0.72 | $0.72 | 333 |
| 2024-07-05 | $0.71 | $0.71 | 1,150 |
| 2024-07-03 | $0.70 | $0.70 | 5,250 |
| 2024-07-02 | $0.71 | $0.71 | 7,450 |
| 2024-07-01 | $0.78 | $0.78 | 1,333 |
| 2024-06-28 | $0.77 | $0.77 | 3,583 |
| 2024-06-27 | $0.75 | $0.75 | 3,617 |
| 2024-06-26 | $0.76 | $0.76 | 20,550 |
| 2024-06-25 | $0.85 | $0.85 | 57,933 |
| 2024-06-24 | $0.77 | $0.77 | 7,100 |
| 2024-06-21 | $0.76 | $0.76 | 2,050 |
| 2024-06-20 | $0.82 | $0.82 | 25,567 |
| 2024-06-18 | $0.80 | $0.80 | 683 |
| 2024-06-17 | $0.77 | $0.77 | 1,900 |
| 2024-06-14 | $0.76 | $0.76 | 9,633 |
| 2024-06-13 | $0.72 | $0.72 | 3,717 |
| 2024-06-12 | $0.75 | $0.75 | 11,517 |
| 2024-06-11 | $0.77 | $0.77 | 83 |
| 2024-06-10 | $0.78 | $0.78 | 2,833 |
| 2024-06-07 | $0.78 | $0.78 | 5,750 |
| 2024-06-06 | $0.82 | $0.82 | 29,833 |
| 2024-06-05 | $0.82 | $0.82 | 0 |
| 2024-06-04 | $0.82 | $0.82 | 4,783 |
| 2024-06-03 | $0.78 | $0.78 | 5,017 |
| 2024-05-31 | $0.79 | $0.79 | 15,833 |
| 2024-05-30 | $0.82 | $0.82 | 6,650 |
| 2024-05-29 | $0.79 | $0.79 | 4,667 |
| 2024-05-28 | $0.83 | $0.83 | 9,100 |
| 2024-05-24 | $0.81 | $0.81 | 27,883 |
| 2024-05-23 | $0.85 | $0.85 | 833 |
| 2024-05-22 | $0.86 | $0.86 | 10,283 |
| 2024-05-21 | $0.86 | $0.86 | 7,733 |
| 2024-05-20 | $0.88 | $0.88 | 9,100 |
| 2024-05-17 | $0.84 | $0.84 | 10,167 |
| 2024-05-16 | $0.79 | $0.79 | 3,167 |
| 2024-05-15 | $0.80 | $0.80 | 5,117 |
| 2024-05-14 | $0.76 | $0.76 | 27,067 |
| 2024-05-13 | $0.79 | $0.79 | 6,050 |
| 2024-05-10 | $0.82 | $0.82 | 2,000 |
| 2024-05-09 | $0.78 | $0.78 | 4,033 |
| 2024-05-08 | $0.74 | $0.74 | 5,350 |
| 2024-05-07 | $0.80 | $0.80 | 6,483 |
| 2024-05-06 | $0.76 | $0.76 | 26,533 |
| 2024-05-03 | $0.80 | $0.80 | 1,833 |
| 2024-05-02 | $0.82 | $0.82 | 13,433 |
| 2024-05-01 | $0.81 | $0.81 | 21,617 |
| 2024-04-30 | $0.82 | $0.82 | 8,383 |
| 2024-04-29 | $0.85 | $0.85 | 61,150 |
| 2024-04-26 | $0.88 | $0.88 | 9,200 |
| 2024-04-25 | $0.82 | $0.82 | 4,933 |
| 2024-04-24 | $0.83 | $0.83 | 3,483 |
| 2024-04-23 | $0.83 | $0.83 | 16,933 |
| 2024-04-22 | $0.88 | $0.88 | 2,567 |
| 2024-04-19 | $0.86 | $0.86 | 14,900 |
| 2024-04-18 | $0.88 | $0.88 | 29,650 |
| 2024-04-17 | $0.86 | $0.86 | 9,467 |
| 2024-04-16 | $0.88 | $0.88 | 11,083 |
| 2024-04-15 | $0.91 | $0.91 | 25,000 |
| 2024-04-12 | $0.91 | $0.91 | 40,883 |
| 2024-04-11 | $0.99 | $0.99 | 45,250 |
| 2024-04-10 | $0.84 | $0.84 | 12,017 |
| 2024-04-09 | $0.85 | $0.85 | 105,750 |
| 2024-04-08 | $0.85 | $0.85 | 30,433 |
| 2024-04-05 | $0.90 | $0.90 | 5,483 |
| 2024-04-04 | $0.84 | $0.84 | 32,017 |
| 2024-04-03 | $0.90 | $0.90 | 29,867 |
| 2024-04-02 | $0.81 | $0.81 | 79,283 |
| 2024-04-01 | $0.82 | $0.82 | 22,767 |
| 2024-03-28 | $0.84 | $0.84 | 2,767 |
| 2024-03-27 | $0.83 | $0.83 | 117 |
| 2024-03-26 | $0.74 | $0.74 | 10,950 |
| 2024-03-25 | $0.79 | $0.79 | 3,867 |
| 2024-03-22 | $0.83 | $0.83 | 283 |
| 2024-03-21 | $0.82 | $0.82 | 1,083 |
| 2024-03-20 | $0.82 | $0.82 | 7,017 |
| 2024-03-19 | $0.82 | $0.82 | 5,933 |
| 2024-03-18 | $0.84 | $0.84 | 367 |
| 2024-03-15 | $0.86 | $0.86 | 583 |
| 2024-03-14 | $0.85 | $0.85 | 1,267 |
| 2024-03-13 | $0.88 | $0.88 | 32,683 |
| 2024-03-12 | $0.82 | $0.82 | 2,500 |
| 2024-03-11 | $0.85 | $0.85 | 2,517 |
| 2024-03-08 | $0.87 | $0.87 | 2,533 |
| 2024-03-07 | $0.88 | $0.88 | 1,750 |
| 2024-03-06 | $0.90 | $0.90 | 24,000 |
| 2024-03-05 | $0.83 | $0.83 | 10,183 |
| 2024-03-04 | $0.84 | $0.84 | 15,017 |
| 2024-03-01 | $0.78 | $0.78 | 24,650 |
| 2024-02-29 | $0.74 | $0.74 | 18,117 |
| 2024-02-28 | $0.71 | $0.71 | 1,467 |
| 2024-02-27 | $0.73 | $0.73 | 35,517 |
| 2024-02-26 | $0.67 | $0.67 | 46,083 |
| 2024-02-23 | $0.70 | $0.70 | 10,750 |
| 2024-02-22 | $0.67 | $0.67 | 8,550 |
| 2024-02-21 | $0.67 | $0.67 | 41,967 |
| 2024-02-20 | $0.71 | $0.71 | 23,783 |
| 2024-02-16 | $0.70 | $0.70 | 48,833 |
| 2024-02-15 | $0.76 | $0.76 | 7,717 |
| 2024-02-14 | $0.76 | $0.76 | 20,883 |
| 2024-02-13 | $0.74 | $0.74 | 2,117 |
| 2024-02-12 | $0.76 | $0.76 | 0 |
| 2024-02-09 | $0.76 | $0.76 | 2,450 |
| 2024-02-08 | $0.80 | $0.80 | 9,800 |
| 2024-02-07 | $0.78 | $0.78 | 11,667 |
| 2024-02-06 | $0.82 | $0.82 | 8,550 |
| 2024-02-05 | $0.80 | $0.80 | 4,150 |
| 2024-02-02 | $0.85 | $0.85 | 33,500 |
| 2024-02-01 | $0.82 | $0.82 | 14,917 |
| 2024-01-31 | $0.83 | $0.83 | 9,450 |
| 2024-01-30 | $0.85 | $0.85 | 31,967 |
| 2024-01-29 | $0.88 | $0.88 | 60,000 |
| 2024-01-26 | $0.78 | $0.78 | 2,333 |
| 2024-01-25 | $0.78 | $0.78 | 2,667 |
| 2024-01-24 | $0.79 | $0.79 | 13,500 |
| 2024-01-23 | $0.77 | $0.77 | 2,017 |
| 2024-01-22 | $0.79 | $0.79 | 7,117 |
| 2024-01-19 | $0.75 | $0.75 | 9,233 |
| 2024-01-18 | $0.78 | $0.78 | 21,800 |
| 2024-01-17 | $0.81 | $0.81 | 10,300 |
| 2024-01-16 | $0.80 | $0.80 | 8,700 |
| 2024-01-12 | $0.87 | $0.87 | 8,850 |
| 2024-01-11 | $0.86 | $0.86 | 11,950 |
| 2024-01-10 | $0.85 | $0.85 | 3,350 |
| 2024-01-09 | $0.92 | $0.92 | 18,883 |
| 2024-01-08 | $0.83 | $0.83 | 13,183 |
| 2024-01-05 | $0.83 | $0.83 | 233 |
| 2024-01-04 | $0.86 | $0.86 | 0 |
| 2024-01-03 | $0.86 | $0.86 | 333 |
| 2024-01-02 | $0.86 | $0.86 | 14,783 |