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
- 2007-05-01 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.46 | $0.46 | 140,400 | — | — |
| 2024-12-30 | $0.44 | $0.44 | 145,600 | — | — |
| 2024-12-27 | $0.43 | $0.43 | 202,700 | — | — |
| 2024-12-26 | $0.44 | $0.44 | 403,700 | — | — |
| 2024-12-24 | $0.44 | $0.44 | 54,000 | — | — |
| 2024-12-23 | $0.45 | $0.45 | 177,500 | — | — |
| 2024-12-20 | $0.46 | $0.46 | 219,300 | — | — |
| 2024-12-19 | $0.45 | $0.45 | 241,200 | — | — |
| 2024-12-18 | $0.47 | $0.47 | 80,900 | — | — |
| 2024-12-17 | $0.49 | $0.49 | 54,900 | — | — |
| 2024-12-16 | $0.48 | $0.48 | 155,100 | — | — |
| 2024-12-13 | $0.49 | $0.49 | 321,000 | — | — |
| 2024-12-12 | $0.51 | $0.51 | 257,800 | — | — |
| 2024-12-11 | $0.57 | $0.57 | 535,700 | — | — |
| 2024-12-10 | $0.53 | $0.53 | 1,404,400 | — | — |
| 2024-12-09 | $0.48 | $0.48 | 114,800 | — | — |
| 2024-12-06 | $0.46 | $0.46 | 111,100 | — | — |
| 2024-12-05 | $0.45 | $0.45 | 280,800 | — | — |
| 2024-12-04 | $0.48 | $0.48 | 138,800 | — | — |
| 2024-12-03 | $0.46 | $0.46 | 33,100 | — | — |
| 2024-12-02 | $0.45 | $0.45 | 98,400 | — | — |
| 2024-11-29 | $0.46 | $0.46 | 49,200 | — | — |
| 2024-11-27 | $0.46 | $0.46 | 177,400 | — | — |
| 2024-11-26 | $0.46 | $0.46 | 102,300 | — | — |
| 2024-11-25 | $0.46 | $0.46 | 116,600 | — | — |
| 2024-11-22 | $0.46 | $0.46 | 91,900 | — | — |
| 2024-11-21 | $0.45 | $0.45 | 137,100 | — | — |
| 2024-11-20 | $0.46 | $0.46 | 182,500 | — | — |
| 2024-11-19 | $0.46 | $0.46 | 100,500 | — | — |
| 2024-11-18 | $0.44 | $0.44 | 334,800 | — | — |
| 2024-11-15 | $0.42 | $0.42 | 296,200 | — | — |
| 2024-11-14 | $0.44 | $0.44 | 196,600 | — | — |
| 2024-11-13 | $0.43 | $0.43 | 729,100 | — | — |
| 2024-11-12 | $0.48 | $0.48 | 225,800 | — | — |
| 2024-11-11 | $0.48 | $0.48 | 236,800 | — | — |
| 2024-11-08 | $0.50 | $0.50 | 326,700 | — | — |
| 2024-11-07 | $0.57 | $0.57 | 87,000 | — | — |
| 2024-11-06 | $0.54 | $0.54 | 299,000 | — | — |
| 2024-11-05 | $0.50 | $0.50 | 265,600 | — | — |
| 2024-11-04 | $0.58 | $0.58 | 159,900 | — | — |
| 2024-11-01 | $0.61 | $0.61 | 68,600 | — | — |
| 2024-10-31 | $0.61 | $0.61 | 197,100 | — | — |
| 2024-10-30 | $0.62 | $0.62 | 33,500 | — | — |
| 2024-10-29 | $0.64 | $0.64 | 82,500 | — | — |
| 2024-10-28 | $0.59 | $0.59 | 135,600 | — | — |
| 2024-10-25 | $0.64 | $0.64 | 127,800 | — | — |
| 2024-10-24 | $0.67 | $0.67 | 61,900 | — | — |
| 2024-10-23 | $0.69 | $0.69 | 88,400 | — | — |
| 2024-10-22 | $0.72 | $0.72 | 196,500 | — | — |
| 2024-10-21 | $0.70 | $0.70 | 216,300 | — | — |
| 2024-10-18 | $0.71 | $0.71 | 130,700 | — | — |
| 2024-10-17 | $0.69 | $0.69 | 234,400 | — | — |
| 2024-10-16 | $0.74 | $0.74 | 756,300 | — | — |
| 2024-10-15 | $0.66 | $0.66 | 392,900 | — | — |
| 2024-10-14 | $0.65 | $0.65 | 188,200 | — | — |
| 2024-10-11 | $0.63 | $0.63 | 278,300 | — | — |
| 2024-10-10 | $0.56 | $0.56 | 117,700 | — | — |
| 2024-10-09 | $0.55 | $0.55 | 56,200 | — | — |
| 2024-10-08 | $0.52 | $0.52 | 107,400 | — | — |
| 2024-10-07 | $0.54 | $0.54 | 23,900 | — | — |
| 2024-10-04 | $0.56 | $0.56 | 52,500 | — | — |
| 2024-10-03 | $0.56 | $0.56 | 75,300 | — | — |
| 2024-10-02 | $0.58 | $0.58 | 70,500 | — | — |
| 2024-10-01 | $0.56 | $0.56 | 349,000 | — | — |
| 2024-09-30 | $0.56 | $0.56 | 423,800 | — | — |
| 2024-09-27 | $0.57 | $0.57 | 52,100 | — | — |
| 2024-09-26 | $0.59 | $0.59 | 139,400 | — | — |
| 2024-09-25 | $0.62 | $0.62 | 209,200 | — | — |
| 2024-09-24 | $0.58 | $0.58 | 165,400 | — | — |
| 2024-09-23 | $0.56 | $0.56 | 118,000 | — | — |
| 2024-09-20 | $0.56 | $0.56 | 727,400 | — | — |
| 2024-09-19 | $0.54 | $0.54 | 138,700 | — | — |
| 2024-09-18 | $0.52 | $0.52 | 54,700 | — | — |
| 2024-09-17 | $0.52 | $0.52 | 126,600 | — | — |
| 2024-09-16 | $0.57 | $0.57 | 199,000 | — | — |
| 2024-09-13 | $0.53 | $0.53 | 447,200 | — | — |
| 2024-09-12 | $0.53 | $0.53 | 317,100 | — | — |
| 2024-09-11 | $0.51 | $0.51 | 56,700 | — | — |
| 2024-09-10 | $0.52 | $0.52 | 31,600 | — | — |
| 2024-09-09 | $0.51 | $0.51 | 90,400 | — | — |
| 2024-09-06 | $0.49 | $0.49 | 17,000 | — | — |
| 2024-09-05 | $0.51 | $0.51 | 45,500 | — | — |
| 2024-09-04 | $0.49 | $0.49 | 63,500 | — | — |
| 2024-09-03 | $0.49 | $0.49 | 129,500 | — | — |
| 2024-08-30 | $0.51 | $0.51 | 124,500 | — | — |
| 2024-08-29 | $0.52 | $0.52 | 56,600 | — | — |
| 2024-08-28 | $0.52 | $0.52 | 113,800 | — | — |
| 2024-08-27 | $0.53 | $0.53 | 173,100 | — | — |
| 2024-08-26 | $0.54 | $0.54 | 48,600 | — | — |
| 2024-08-23 | $0.53 | $0.53 | 111,900 | — | — |
| 2024-08-22 | $0.53 | $0.53 | 436,100 | — | — |
| 2024-08-21 | $0.55 | $0.55 | 185,200 | — | — |
| 2024-08-20 | $0.54 | $0.54 | 361,900 | — | — |
| 2024-08-19 | $0.49 | $0.49 | 159,300 | — | — |
| 2024-08-16 | $0.44 | $0.44 | 167,000 | — | — |
| 2024-08-15 | $0.43 | $0.43 | 163,200 | — | — |
| 2024-08-14 | $0.43 | $0.43 | 68,400 | — | — |
| 2024-08-13 | $0.43 | $0.43 | 63,500 | — | — |
| 2024-08-12 | $0.44 | $0.44 | 62,600 | — | — |
| 2024-08-09 | $0.41 | $0.41 | 165,300 | — | — |
| 2024-08-08 | $0.43 | $0.43 | 34,700 | — | — |
| 2024-08-07 | $0.43 | $0.43 | 89,600 | — | — |
| 2024-08-06 | $0.45 | $0.45 | 150,500 | — | — |
| 2024-08-05 | $0.43 | $0.43 | 100,400 | — | — |
| 2024-08-02 | $0.46 | $0.46 | 208,700 | — | — |
| 2024-08-01 | $0.44 | $0.44 | 116,800 | — | — |
| 2024-07-31 | $0.45 | $0.45 | 86,500 | — | — |
| 2024-07-30 | $0.44 | $0.44 | 126,500 | — | — |
| 2024-07-29 | $0.44 | $0.44 | 99,100 | — | — |
| 2024-07-26 | $0.46 | $0.46 | 46,700 | — | — |
| 2024-07-25 | $0.46 | $0.46 | 13,200 | — | — |
| 2024-07-24 | $0.46 | $0.46 | 76,800 | — | — |
| 2024-07-23 | $0.46 | $0.46 | 121,100 | — | — |
| 2024-07-22 | $0.47 | $0.47 | 34,900 | — | — |
| 2024-07-19 | $0.46 | $0.46 | 52,400 | — | — |
| 2024-07-18 | $0.45 | $0.45 | 261,700 | — | — |
| 2024-07-17 | $0.51 | $0.51 | 49,100 | — | — |
| 2024-07-16 | $0.50 | $0.50 | 162,400 | — | — |
| 2024-07-15 | $0.51 | $0.51 | 310,500 | — | — |
| 2024-07-12 | $0.51 | $0.51 | 213,500 | — | — |
| 2024-07-11 | $0.50 | $0.50 | 296,300 | — | — |
| 2024-07-10 | $0.51 | $0.51 | 63,600 | — | — |
| 2024-07-09 | $0.52 | $0.52 | 120,400 | — | — |
| 2024-07-08 | $0.52 | $0.52 | 113,400 | — | — |
| 2024-07-05 | $0.50 | $0.50 | 251,700 | — | — |
| 2024-07-03 | $0.45 | $0.45 | 409,100 | — | — |
| 2024-07-02 | $0.45 | $0.45 | 270,700 | — | — |
| 2024-07-01 | $0.49 | $0.49 | 35,300 | — | — |
| 2024-06-28 | $0.49 | $0.49 | 44,200 | — | — |
| 2024-06-27 | $0.49 | $0.49 | 80,900 | — | — |
| 2024-06-26 | $0.50 | $0.50 | 81,000 | — | — |
| 2024-06-25 | $0.49 | $0.49 | 121,000 | — | — |
| 2024-06-24 | $0.52 | $0.52 | 57,000 | — | — |
| 2024-06-21 | $0.52 | $0.52 | 42,000 | — | — |
| 2024-06-20 | $0.53 | $0.53 | 31,100 | — | — |
| 2024-06-18 | $0.53 | $0.53 | 132,700 | — | — |
| 2024-06-17 | $0.54 | $0.54 | 57,700 | — | — |
| 2024-06-14 | $0.54 | $0.54 | 42,600 | — | — |
| 2024-06-13 | $0.52 | $0.52 | 28,400 | — | — |
| 2024-06-12 | $0.53 | $0.53 | 228,000 | — | — |
| 2024-06-11 | $0.56 | $0.56 | 24,000 | — | — |
| 2024-06-10 | $0.55 | $0.55 | 105,500 | — | — |
| 2024-06-07 | $0.58 | $0.58 | 33,100 | — | — |
| 2024-06-06 | $0.59 | $0.59 | 90,700 | — | — |
| 2024-06-05 | $0.59 | $0.59 | 68,300 | — | — |
| 2024-06-04 | $0.59 | $0.59 | 89,100 | — | — |
| 2024-06-03 | $0.60 | $0.60 | 58,000 | — | — |
| 2024-05-31 | $0.60 | $0.60 | 155,700 | — | — |
| 2024-05-30 | $0.64 | $0.64 | 48,200 | — | — |
| 2024-05-29 | $0.63 | $0.63 | 115,100 | — | — |
| 2024-05-28 | $0.68 | $0.68 | 137,600 | — | — |
| 2024-05-24 | $0.67 | $0.67 | 45,500 | — | — |
| 2024-05-23 | $0.68 | $0.68 | 58,500 | — | — |
| 2024-05-22 | $0.68 | $0.68 | 38,700 | — | — |
| 2024-05-21 | $0.70 | $0.70 | 153,500 | — | — |
| 2024-05-20 | $0.75 | $0.75 | 160,100 | — | — |
| 2024-05-17 | $0.68 | $0.68 | 183,500 | — | — |
| 2024-05-16 | $0.65 | $0.65 | 169,600 | — | — |
| 2024-05-15 | $0.62 | $0.62 | 192,100 | — | — |
| 2024-05-14 | $0.64 | $0.64 | 70,300 | — | — |
| 2024-05-13 | $0.66 | $0.66 | 70,400 | — | — |
| 2024-05-10 | $0.67 | $0.67 | 52,600 | — | — |
| 2024-05-09 | $0.68 | $0.68 | 149,300 | — | — |
| 2024-05-08 | $0.68 | $0.68 | 105,500 | — | — |
| 2024-05-07 | $0.68 | $0.68 | 34,000 | — | — |
| 2024-05-06 | $0.67 | $0.67 | 92,700 | — | — |
| 2024-05-03 | $0.67 | $0.67 | 54,300 | — | — |
| 2024-05-02 | $0.68 | $0.68 | 67,200 | — | — |
| 2024-05-01 | $0.64 | $0.64 | 39,300 | — | — |
| 2024-04-30 | $0.63 | $0.63 | 50,900 | — | — |
| 2024-04-29 | $0.64 | $0.64 | 30,700 | — | — |
| 2024-04-26 | $0.65 | $0.65 | 98,100 | — | — |
| 2024-04-25 | $0.65 | $0.65 | 71,800 | — | — |
| 2024-04-24 | $0.64 | $0.64 | 31,400 | — | — |
| 2024-04-23 | $0.63 | $0.63 | 60,300 | — | — |
| 2024-04-22 | $0.65 | $0.65 | 85,700 | — | — |
| 2024-04-19 | $0.68 | $0.68 | 100,800 | — | — |
| 2024-04-18 | $0.67 | $0.67 | 50,800 | — | — |
| 2024-04-17 | $0.66 | $0.66 | 90,900 | — | — |
| 2024-04-16 | $0.67 | $0.67 | 96,200 | — | — |
| 2024-04-15 | $0.68 | $0.68 | 205,400 | — | — |
| 2024-04-12 | $0.75 | $0.75 | 653,800 | — | — |
| 2024-04-11 | $0.80 | $0.80 | 263,500 | — | — |
| 2024-04-10 | $0.73 | $0.73 | 92,200 | — | — |
| 2024-04-09 | $0.69 | $0.69 | 96,500 | — | — |
| 2024-04-08 | $0.68 | $0.68 | 121,100 | — | — |
| 2024-04-05 | $0.68 | $0.68 | 151,900 | — | — |
| 2024-04-04 | $0.68 | $0.68 | 97,600 | — | — |
| 2024-04-03 | $0.70 | $0.70 | 204,800 | — | — |
| 2024-04-02 | $0.69 | $0.69 | 154,000 | — | — |
| 2024-04-01 | $0.68 | $0.68 | 164,600 | — | — |
| 2024-03-28 | $0.69 | $0.69 | 122,000 | — | — |
| 2024-03-27 | $0.63 | $0.63 | 92,200 | — | — |
| 2024-03-26 | $0.62 | $0.62 | 17,000 | — | — |
| 2024-03-25 | $0.63 | $0.63 | 80,900 | — | — |
| 2024-03-22 | $0.60 | $0.60 | 144,500 | — | — |
| 2024-03-21 | $0.65 | $0.65 | 198,400 | — | — |
| 2024-03-20 | $0.73 | $0.73 | 263,900 | — | — |
| 2024-03-19 | $0.67 | $0.67 | 118,500 | — | — |
| 2024-03-18 | $0.70 | $0.70 | 122,200 | — | — |
| 2024-03-15 | $0.70 | $0.70 | 122,800 | — | — |
| 2024-03-14 | $0.71 | $0.71 | 202,300 | — | — |
| 2024-03-13 | $0.71 | $0.71 | 1,148,700 | — | — |
| 2024-03-12 | $0.62 | $0.62 | 383,700 | — | — |
| 2024-03-11 | $0.61 | $0.61 | 88,400 | — | — |
| 2024-03-08 | $0.61 | $0.61 | 167,100 | — | — |
| 2024-03-07 | $0.58 | $0.58 | 95,900 | — | — |
| 2024-03-06 | $0.62 | $0.62 | 167,500 | — | — |
| 2024-03-05 | $0.58 | $0.58 | 93,400 | — | — |
| 2024-03-04 | $0.61 | $0.61 | 268,500 | — | — |
| 2024-03-01 | $0.55 | $0.55 | 106,700 | — | — |
| 2024-02-29 | $0.50 | $0.50 | 77,300 | — | — |
| 2024-02-28 | $0.51 | $0.51 | 82,800 | — | — |
| 2024-02-27 | $0.50 | $0.50 | 92,200 | — | — |
| 2024-02-26 | $0.50 | $0.50 | 109,600 | — | — |
| 2024-02-23 | $0.52 | $0.52 | 112,200 | — | — |
| 2024-02-22 | $0.53 | $0.53 | 36,400 | — | — |
| 2024-02-21 | $0.54 | $0.54 | 12,000 | — | — |
| 2024-02-20 | $0.56 | $0.56 | 37,900 | — | — |
| 2024-02-16 | $0.58 | $0.58 | 39,300 | — | — |
| 2024-02-15 | $0.57 | $0.57 | 38,600 | — | — |
| 2024-02-14 | $0.53 | $0.53 | 39,400 | — | — |
| 2024-02-13 | $0.51 | $0.51 | 46,600 | — | — |
| 2024-02-12 | $0.54 | $0.54 | 13,300 | — | — |
| 2024-02-09 | $0.53 | $0.53 | 115,700 | — | — |
| 2024-02-08 | $0.54 | $0.54 | 101,500 | — | — |
| 2024-02-07 | $0.57 | $0.57 | 87,300 | — | — |
| 2024-02-06 | $0.62 | $0.62 | 46,900 | — | — |
| 2024-02-05 | $0.63 | $0.63 | 74,800 | — | — |
| 2024-02-02 | $0.62 | $0.62 | 108,300 | — | — |
| 2024-02-01 | $0.60 | $0.60 | 88,100 | — | — |
| 2024-01-31 | $0.59 | $0.59 | 132,700 | — | — |
| 2024-01-30 | $0.57 | $0.57 | 124,600 | — | — |
| 2024-01-29 | $0.56 | $0.56 | 104,200 | — | — |
| 2024-01-26 | $0.56 | $0.56 | 55,900 | — | — |
| 2024-01-25 | $0.56 | $0.56 | 44,600 | — | — |
| 2024-01-24 | $0.56 | $0.56 | 189,300 | — | — |
| 2024-01-23 | $0.53 | $0.53 | 260,900 | — | — |
| 2024-01-22 | $0.53 | $0.53 | 130,700 | — | — |
| 2024-01-19 | $0.56 | $0.56 | 54,300 | — | — |
| 2024-01-18 | $0.54 | $0.54 | 46,600 | — | — |
| 2024-01-17 | $0.53 | $0.53 | 154,500 | — | — |
| 2024-01-16 | $0.57 | $0.57 | 305,300 | — | — |
| 2024-01-12 | $0.66 | $0.66 | 219,100 | — | — |
| 2024-01-11 | $0.64 | $0.64 | 138,300 | — | — |
| 2024-01-10 | $0.67 | $0.67 | 153,000 | — | — |
| 2024-01-09 | $0.64 | $0.64 | 80,100 | — | — |
| 2024-01-08 | $0.69 | $0.69 | 365,200 | — | — |
| 2024-01-05 | $0.69 | $0.69 | 392,800 | — | — |
| 2024-01-04 | $0.64 | $0.64 | 271,300 | — | — |
| 2024-01-03 | $0.63 | $0.63 | 392,400 | — | — |
| 2024-01-02 | $0.62 | $0.62 | 292,900 | — | — |