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
- 2010-10-15 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 | $0.53 | $0.98 | 1,300 |
| 2024-12-30 | $0.56 | $1.04 | 8,000 |
| 2024-12-27 | $0.53 | $0.98 | 53,800 |
| 2024-12-26 | $0.54 | $1.00 | 146,000 |
| 2024-12-24 | $0.56 | $1.04 | 15,000 |
| 2024-12-23 | $0.53 | $0.98 | 20,000 |
| 2024-12-20 | $0.53 | $0.98 | 400 |
| 2024-12-19 | $0.55 | $1.02 | 0 |
| 2024-12-18 | $0.55 | $1.02 | 20,000 |
| 2024-12-17 | $0.55 | $1.02 | 0 |
| 2024-12-16 | $0.55 | $1.02 | 17,300 |
| 2024-12-13 | $0.58 | $1.08 | 500 |
| 2024-12-12 | $0.51 | $0.95 | 29,700 |
| 2024-12-11 | $0.54 | $1.00 | 201,000 |
| 2024-12-10 | $0.54 | $1.00 | 14,200 |
| 2024-12-09 | $0.56 | $1.04 | 66,100 |
| 2024-12-06 | $0.53 | $0.98 | 86,000 |
| 2024-12-05 | $0.54 | $1.00 | 0 |
| 2024-12-04 | $0.54 | $1.00 | 25,800 |
| 2024-12-03 | $0.50 | $0.93 | 144,500 |
| 2024-12-02 | $0.50 | $0.93 | 100,000 |
| 2024-11-29 | $0.50 | $0.93 | 0 |
| 2024-11-27 | $0.50 | $0.93 | 20,000 |
| 2024-11-26 | $0.53 | $0.98 | 5,300 |
| 2024-11-25 | $0.53 | $0.98 | 77,200 |
| 2024-11-22 | $0.53 | $0.98 | 38,100 |
| 2024-11-21 | $0.50 | $0.93 | 10,100 |
| 2024-11-20 | $0.54 | $1.00 | 12,200 |
| 2024-11-19 | $0.57 | $1.06 | 0 |
| 2024-11-18 | $0.57 | $1.06 | 2,000 |
| 2024-11-15 | $0.53 | $0.98 | 9,500 |
| 2024-11-14 | $0.53 | $0.98 | 459,400 |
| 2024-11-13 | $0.54 | $1.00 | 121,900 |
| 2024-11-12 | $0.54 | $1.00 | 69,300 |
| 2024-11-11 | $0.56 | $1.04 | 100 |
| 2024-11-08 | $0.55 | $1.02 | 5,300 |
| 2024-11-07 | $0.57 | $1.06 | 1,300 |
| 2024-11-06 | $0.56 | $1.04 | 0 |
| 2024-11-05 | $0.56 | $1.04 | 0 |
| 2024-11-04 | $0.56 | $1.04 | 72,700 |
| 2024-11-01 | $0.56 | $1.04 | 150,000 |
| 2024-10-31 | $0.56 | $1.04 | 52,400 |
| 2024-10-30 | $0.56 | $1.04 | 0 |
| 2024-10-29 | $0.56 | $1.04 | 12,800 |
| 2024-10-28 | $0.58 | $1.08 | 0 |
| 2024-10-25 | $0.58 | $1.08 | 14,600 |
| 2024-10-24 | $0.59 | $1.10 | 37,600 |
| 2024-10-23 | $0.60 | $1.11 | 5,000 |
| 2024-10-22 | $0.60 | $1.11 | 68,600 |
| 2024-10-21 | $0.63 | $1.17 | 6,000 |
| 2024-10-18 | $0.59 | $1.10 | 0 |
| 2024-10-17 | $0.59 | $1.10 | 6,000 |
| 2024-10-16 | $0.60 | $1.11 | 3,500 |
| 2024-10-15 | $0.61 | $1.13 | 4,200 |
| 2024-10-14 | $0.61 | $1.13 | 354,500 |
| 2024-10-11 | $0.63 | $1.17 | 26,500 |
| 2024-10-10 | $0.66 | $1.23 | 1,200 |
| 2024-10-09 | $0.66 | $1.23 | 15,000 |
| 2024-10-08 | $0.69 | $1.28 | 0 |
| 2024-10-07 | $0.69 | $1.28 | 121,300 |
| 2024-10-04 | $0.65 | $1.21 | 511,400 |
| 2024-10-03 | $0.67 | $1.24 | 4,000 |
| 2024-10-02 | $0.65 | $1.21 | 325,200 |
| 2024-10-01 | $0.63 | $1.17 | 1,500 |
| 2024-09-30 | $0.62 | $1.15 | 7,400 |
| 2024-09-27 | $0.62 | $1.15 | 23,100 |
| 2024-09-26 | $0.61 | $1.13 | 85,000 |
| 2024-09-25 | $0.62 | $1.15 | 0 |
| 2024-09-24 | $0.62 | $1.15 | 35,900 |
| 2024-09-23 | $0.56 | $1.04 | 24,100 |
| 2024-09-20 | $0.56 | $1.04 | 0 |
| 2024-09-19 | $0.56 | $1.04 | 38,100 |
| 2024-09-18 | $0.57 | $1.06 | 600 |
| 2024-09-17 | $0.60 | $1.11 | 1,000 |
| 2024-09-16 | $0.58 | $1.08 | 150,000 |
| 2024-09-13 | $0.58 | $1.08 | 121,300 |
| 2024-09-12 | $0.54 | $1.00 | 55,900 |
| 2024-09-11 | $0.56 | $1.04 | 1,000 |
| 2024-09-10 | $0.58 | $1.08 | 1,000 |
| 2024-09-09 | $0.58 | $1.08 | 4,600 |
| 2024-09-06 | $0.60 | $1.11 | 4,200 |
| 2024-09-05 | $0.60 | $1.11 | 32,200 |
| 2024-09-04 | $0.65 | $1.17 | 0 |
| 2024-09-03 | $0.65 | $1.17 | 0 |
| 2024-08-30 | $0.65 | $1.17 | 0 |
| 2024-08-29 | $0.65 | $1.17 | 24,000 |
| 2024-08-28 | $0.69 | $1.24 | 180,100 |
| 2024-08-27 | $0.68 | $1.22 | 961,800 |
| 2024-08-26 | $0.63 | $1.13 | 4,400 |
| 2024-08-23 | $0.64 | $1.15 | 386,100 |
| 2024-08-22 | $0.64 | $1.15 | 5,000 |
| 2024-08-21 | $0.62 | $1.12 | 25,800 |
| 2024-08-20 | $0.63 | $1.13 | 10,200 |
| 2024-08-19 | $0.63 | $1.13 | 11,500 |
| 2024-08-16 | $0.63 | $1.13 | 0 |
| 2024-08-15 | $0.63 | $1.13 | 576,000 |
| 2024-08-14 | $0.63 | $1.13 | 4,000 |
| 2024-08-13 | $0.65 | $1.17 | 20,000 |
| 2024-08-12 | $0.62 | $1.12 | 10,400 |
| 2024-08-09 | $0.62 | $1.12 | 33,300 |
| 2024-08-08 | $0.63 | $1.13 | 24,800 |
| 2024-08-07 | $0.62 | $1.12 | 100 |
| 2024-08-06 | $0.63 | $1.13 | 6,800 |
| 2024-08-05 | $0.62 | $1.12 | 10,100 |
| 2024-08-02 | $0.62 | $1.12 | 10,500 |
| 2024-08-01 | $0.60 | $1.08 | 0 |
| 2024-07-31 | $0.60 | $1.08 | 105,500 |
| 2024-07-30 | $0.59 | $1.06 | 0 |
| 2024-07-29 | $0.59 | $1.06 | 50,500 |
| 2024-07-26 | $0.61 | $1.10 | 34,000 |
| 2024-07-25 | $0.59 | $1.06 | 0 |
| 2024-07-24 | $0.59 | $1.06 | 151,300 |
| 2024-07-23 | $0.60 | $1.08 | 100,100 |
| 2024-07-22 | $0.58 | $1.04 | 66,900 |
| 2024-07-19 | $0.59 | $1.06 | 24,000 |
| 2024-07-18 | $0.62 | $1.12 | 26,000 |
| 2024-07-17 | $0.64 | $1.15 | 0 |
| 2024-07-16 | $0.64 | $1.15 | 31,100 |
| 2024-07-15 | $0.61 | $1.10 | 56,200 |
| 2024-07-12 | $0.62 | $1.12 | 15,200 |
| 2024-07-11 | $0.64 | $1.15 | 31,900 |
| 2024-07-10 | $0.62 | $1.12 | 22,900 |
| 2024-07-09 | $0.61 | $1.10 | 4,000 |
| 2024-07-08 | $0.64 | $1.15 | 35,300 |
| 2024-07-05 | $0.67 | $1.16 | 19,200 |
| 2024-07-03 | $0.67 | $1.16 | 728,300 |
| 2024-07-02 | $0.62 | $1.07 | 66,500 |
| 2024-07-01 | $0.63 | $1.09 | 36,600 |
| 2024-06-28 | $0.66 | $1.14 | 160,800 |
| 2024-06-27 | $0.62 | $1.07 | 37,900 |
| 2024-06-26 | $0.60 | $1.04 | 0 |
| 2024-06-25 | $0.60 | $1.04 | 60,400 |
| 2024-06-24 | $0.60 | $1.04 | 15,000 |
| 2024-06-21 | $0.61 | $1.05 | 0 |
| 2024-06-20 | $0.61 | $1.05 | 37,500 |
| 2024-06-18 | $0.60 | $1.04 | 15,000 |
| 2024-06-17 | $0.60 | $1.04 | 4,000 |
| 2024-06-14 | $0.61 | $1.05 | 20,000 |
| 2024-06-13 | $0.62 | $1.07 | 4,000 |
| 2024-06-12 | $0.62 | $1.07 | 72,000 |
| 2024-06-11 | $0.63 | $1.09 | 0 |
| 2024-06-10 | $0.63 | $1.09 | 54,400 |
| 2024-06-07 | $0.63 | $1.09 | 96,700 |
| 2024-06-06 | $0.61 | $1.05 | 20,000 |
| 2024-06-05 | $0.62 | $1.07 | 0 |
| 2024-06-04 | $0.62 | $1.07 | 15,100 |
| 2024-06-03 | $0.63 | $1.09 | 32,900 |
| 2024-05-31 | $0.63 | $1.09 | 131,800 |
| 2024-05-30 | $0.66 | $1.14 | 12,400 |
| 2024-05-29 | $0.65 | $1.12 | 14,000 |
| 2024-05-28 | $0.65 | $1.12 | 17,100 |
| 2024-05-24 | $0.65 | $1.12 | 86,400 |
| 2024-05-23 | $0.64 | $1.10 | 25,700 |
| 2024-05-22 | $0.65 | $1.12 | 500 |
| 2024-05-21 | $0.65 | $1.12 | 43,700 |
| 2024-05-20 | $0.64 | $1.10 | 185,800 |
| 2024-05-17 | $0.63 | $1.09 | 121,400 |
| 2024-05-16 | $0.65 | $1.12 | 191,200 |
| 2024-05-15 | $0.63 | $1.09 | 17,700 |
| 2024-05-14 | $0.64 | $1.10 | 59,400 |
| 2024-05-13 | $0.64 | $1.10 | 51,500 |
| 2024-05-10 | $0.65 | $1.12 | 1,655,800 |
| 2024-05-09 | $0.61 | $1.05 | 72,500 |
| 2024-05-08 | $0.61 | $1.05 | 77,700 |
| 2024-05-07 | $0.61 | $1.05 | 299,000 |
| 2024-05-06 | $0.59 | $1.02 | 103,000 |
| 2024-05-03 | $0.59 | $1.02 | 23,000 |
| 2024-05-02 | $0.59 | $1.02 | 56,400 |
| 2024-05-01 | $0.58 | $1.00 | 85,000 |
| 2024-04-30 | $0.58 | $1.00 | 93,400 |
| 2024-04-29 | $0.60 | $1.04 | 10,300 |
| 2024-04-26 | $0.61 | $1.05 | 74,100 |
| 2024-04-25 | $0.60 | $1.04 | 362,600 |
| 2024-04-24 | $0.59 | $1.02 | 60,000 |
| 2024-04-23 | $0.58 | $1.00 | 124,000 |
| 2024-04-22 | $0.58 | $1.00 | 1,400 |
| 2024-04-19 | $0.58 | $1.00 | 800 |
| 2024-04-18 | $0.60 | $1.04 | 135,900 |
| 2024-04-17 | $0.56 | $0.97 | 80,600 |
| 2024-04-16 | $0.59 | $1.02 | 54,600 |
| 2024-04-15 | $0.58 | $1.00 | 218,600 |
| 2024-04-12 | $0.57 | $0.98 | 0 |
| 2024-04-11 | $0.57 | $0.98 | 258,600 |
| 2024-04-10 | $0.57 | $0.98 | 80,000 |
| 2024-04-09 | $0.57 | $0.98 | 10,000 |
| 2024-04-08 | $0.58 | $1.00 | 443,400 |
| 2024-04-05 | $0.57 | $0.98 | 10,000 |
| 2024-04-04 | $0.60 | $1.04 | 20,000 |
| 2024-04-03 | $0.60 | $1.04 | 16,000 |
| 2024-04-02 | $0.59 | $1.02 | 716,500 |
| 2024-04-01 | $0.56 | $0.97 | 60,000 |
| 2024-03-28 | $0.55 | $0.95 | 17,000 |
| 2024-03-27 | $0.55 | $0.95 | 0 |
| 2024-03-26 | $0.55 | $0.95 | 13,000 |
| 2024-03-25 | $0.53 | $0.91 | 0 |
| 2024-03-22 | $0.53 | $0.91 | 39,800 |
| 2024-03-21 | $0.57 | $0.98 | 6,500 |
| 2024-03-20 | $0.58 | $1.00 | 203,200 |
| 2024-03-19 | $0.57 | $0.98 | 20,800 |
| 2024-03-18 | $0.57 | $0.98 | 100,000 |
| 2024-03-15 | $0.57 | $0.98 | 15,000 |
| 2024-03-14 | $0.59 | $1.02 | 258,000 |
| 2024-03-13 | $0.57 | $0.98 | 123,800 |
| 2024-03-12 | $0.57 | $0.98 | 33,000 |
| 2024-03-11 | $0.55 | $0.95 | 0 |
| 2024-03-08 | $0.55 | $0.95 | 60,000 |
| 2024-03-07 | $0.55 | $0.95 | 53,300 |
| 2024-03-06 | $0.55 | $0.95 | 2,200 |
| 2024-03-05 | $0.54 | $0.93 | 14,500 |
| 2024-03-04 | $0.54 | $0.93 | 240,900 |
| 2024-03-01 | $0.54 | $0.93 | 101,400 |
| 2024-02-29 | $0.55 | $0.95 | 17,800 |
| 2024-02-28 | $0.53 | $0.91 | 160,600 |
| 2024-02-27 | $0.57 | $0.98 | 7,600 |
| 2024-02-26 | $0.57 | $0.98 | 52,100 |
| 2024-02-23 | $0.58 | $1.00 | 278,300 |
| 2024-02-22 | $0.57 | $0.98 | 186,400 |
| 2024-02-21 | $0.55 | $0.95 | 14,900 |
| 2024-02-20 | $0.55 | $0.95 | 462,900 |
| 2024-02-16 | $0.52 | $0.90 | 103,900 |
| 2024-02-15 | $0.52 | $0.90 | 41,800 |
| 2024-02-14 | $0.51 | $0.88 | 41,000 |
| 2024-02-13 | $0.52 | $0.90 | 280,000 |
| 2024-02-12 | $0.53 | $0.91 | 105,000 |
| 2024-02-09 | $0.52 | $0.90 | 64,700 |
| 2024-02-08 | $0.51 | $0.88 | 24,500 |
| 2024-02-07 | $0.51 | $0.88 | 196,600 |
| 2024-02-06 | $0.53 | $0.91 | 64,500 |
| 2024-02-05 | $0.52 | $0.90 | 2,000 |
| 2024-02-02 | $0.51 | $0.88 | 45,300 |
| 2024-02-01 | $0.52 | $0.90 | 0 |
| 2024-01-31 | $0.52 | $0.90 | 5,000 |
| 2024-01-30 | $0.51 | $0.88 | 221,200 |
| 2024-01-29 | $0.53 | $0.91 | 128,500 |
| 2024-01-26 | $0.52 | $0.90 | 31,100 |
| 2024-01-25 | $0.50 | $0.86 | 160,800 |
| 2024-01-24 | $0.50 | $0.86 | 28,600 |
| 2024-01-23 | $0.48 | $0.83 | 8,200 |
| 2024-01-22 | $0.47 | $0.81 | 37,900 |
| 2024-01-19 | $0.46 | $0.79 | 12,400 |
| 2024-01-18 | $0.49 | $0.85 | 10,100 |
| 2024-01-17 | $0.49 | $0.85 | 59,600 |
| 2024-01-16 | $0.50 | $0.86 | 135,000 |
| 2024-01-12 | $0.50 | $0.86 | 100,000 |
| 2024-01-11 | $0.50 | $0.86 | 40,900 |
| 2024-01-10 | $0.50 | $0.86 | 90,000 |
| 2024-01-09 | $0.51 | $0.88 | 30,000 |
| 2024-01-08 | $0.53 | $0.91 | 0 |
| 2024-01-05 | $0.53 | $0.91 | 0 |
| 2024-01-04 | $0.53 | $0.91 | 36,000 |
| 2024-01-03 | $0.51 | $0.88 | 40,900 |
| 2024-01-02 | $0.51 | $0.88 | 10,100 |