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
- 1984-11-29 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 | $0.56 | $0.56 | 85,600 | — | — |
| 2024-12-30 | $0.54 | $0.54 | 578,200 | — | — |
| 2024-12-27 | $0.56 | $0.56 | 414,800 | — | — |
| 2024-12-26 | $0.58 | $0.58 | 108,400 | — | — |
| 2024-12-24 | $0.56 | $0.56 | 163,900 | — | — |
| 2024-12-23 | $0.57 | $0.57 | 374,700 | — | — |
| 2024-12-20 | $0.57 | $0.57 | 348,800 | — | — |
| 2024-12-19 | $0.55 | $0.55 | 392,500 | — | — |
| 2024-12-18 | $0.55 | $0.55 | 1,093,400 | — | — |
| 2024-12-17 | $0.52 | $0.52 | 274,100 | — | — |
| 2024-12-16 | $0.53 | $0.53 | 504,500 | — | — |
| 2024-12-13 | $0.55 | $0.55 | 220,500 | — | — |
| 2024-12-12 | $0.55 | $0.55 | 273,200 | — | — |
| 2024-12-11 | $0.57 | $0.57 | 415,100 | — | — |
| 2024-12-10 | $0.59 | $0.59 | 365,800 | — | — |
| 2024-12-09 | $0.60 | $0.60 | 1,044,600 | — | — |
| 2024-12-06 | $0.59 | $0.59 | 291,900 | — | — |
| 2024-12-05 | $0.58 | $0.58 | 139,700 | — | — |
| 2024-12-04 | $0.59 | $0.59 | 146,300 | — | — |
| 2024-12-03 | $0.60 | $0.60 | 203,900 | — | — |
| 2024-12-02 | $0.58 | $0.58 | 392,400 | — | — |
| 2024-11-29 | $0.61 | $0.61 | 468,000 | — | — |
| 2024-11-27 | $0.61 | $0.61 | 208,400 | — | — |
| 2024-11-26 | $0.60 | $0.60 | 283,700 | — | — |
| 2024-11-25 | $0.60 | $0.60 | 862,600 | — | — |
| 2024-11-22 | $0.61 | $0.61 | 1,014,000 | — | — |
| 2024-11-21 | $0.59 | $0.59 | 419,300 | — | — |
| 2024-11-20 | $0.57 | $0.57 | 415,400 | — | — |
| 2024-11-19 | $0.57 | $0.57 | 171,600 | — | — |
| 2024-11-18 | $0.56 | $0.56 | 337,500 | — | — |
| 2024-11-15 | $0.52 | $0.52 | 649,800 | — | — |
| 2024-11-14 | $0.54 | $0.54 | 1,613,700 | — | — |
| 2024-11-13 | $0.52 | $0.52 | 869,500 | — | — |
| 2024-11-12 | $0.55 | $0.55 | 414,000 | — | — |
| 2024-11-11 | $0.56 | $0.56 | 885,100 | — | — |
| 2024-11-08 | $0.62 | $0.62 | 259,600 | — | — |
| 2024-11-07 | $0.62 | $0.62 | 500,000 | — | — |
| 2024-11-06 | $0.63 | $0.63 | 528,500 | — | — |
| 2024-11-05 | $0.63 | $0.63 | 170,700 | — | — |
| 2024-11-04 | $0.63 | $0.63 | 237,500 | — | — |
| 2024-11-01 | $0.65 | $0.65 | 490,300 | — | — |
| 2024-10-31 | $0.65 | $0.65 | 550,300 | — | — |
| 2024-10-30 | $0.67 | $0.67 | 312,300 | — | — |
| 2024-10-29 | $0.68 | $0.68 | 145,900 | — | — |
| 2024-10-28 | $0.66 | $0.66 | 361,500 | — | — |
| 2024-10-25 | $0.66 | $0.66 | 350,100 | — | — |
| 2024-10-24 | $0.69 | $0.69 | 666,100 | — | — |
| 2024-10-23 | $0.70 | $0.70 | 380,700 | — | — |
| 2024-10-22 | $0.73 | $0.73 | 407,800 | — | — |
| 2024-10-21 | $0.72 | $0.72 | 546,100 | — | — |
| 2024-10-18 | $0.76 | $0.76 | 621,400 | — | — |
| 2024-10-17 | $0.74 | $0.74 | 188,400 | — | — |
| 2024-10-16 | $0.73 | $0.73 | 188,300 | — | — |
| 2024-10-15 | $0.72 | $0.72 | 262,700 | — | — |
| 2024-10-14 | $0.73 | $0.73 | 324,800 | — | — |
| 2024-10-11 | $0.75 | $0.75 | 388,600 | — | — |
| 2024-10-10 | $0.74 | $0.74 | 285,400 | — | — |
| 2024-10-09 | $0.71 | $0.71 | 611,000 | — | — |
| 2024-10-08 | $0.75 | $0.75 | 306,700 | — | — |
| 2024-10-07 | $0.78 | $0.78 | 539,800 | — | — |
| 2024-10-04 | $0.81 | $0.81 | 485,000 | — | — |
| 2024-10-03 | $0.80 | $0.80 | 356,800 | — | — |
| 2024-10-02 | $0.82 | $0.82 | 559,400 | — | — |
| 2024-10-01 | $0.78 | $0.78 | 647,700 | — | — |
| 2024-09-30 | $0.78 | $0.78 | 1,495,300 | — | — |
| 2024-09-27 | $0.71 | $0.71 | 864,000 | — | — |
| 2024-09-26 | $0.77 | $0.77 | 1,644,200 | — | — |
| 2024-09-25 | $0.73 | $0.73 | 416,600 | — | — |
| 2024-09-24 | $0.71 | $0.71 | 607,300 | — | — |
| 2024-09-23 | $0.69 | $0.69 | 519,000 | — | — |
| 2024-09-20 | $0.69 | $0.69 | 269,000 | — | — |
| 2024-09-19 | $0.70 | $0.70 | 249,100 | — | — |
| 2024-09-18 | $0.69 | $0.69 | 395,200 | — | — |
| 2024-09-17 | $0.69 | $0.69 | 306,200 | — | — |
| 2024-09-16 | $0.70 | $0.70 | 346,600 | — | — |
| 2024-09-13 | $0.71 | $0.71 | 920,600 | — | — |
| 2024-09-12 | $0.66 | $0.66 | 674,800 | — | — |
| 2024-09-11 | $0.62 | $0.62 | 227,300 | — | — |
| 2024-09-10 | $0.61 | $0.61 | 117,400 | — | — |
| 2024-09-09 | $0.62 | $0.62 | 384,400 | — | — |
| 2024-09-06 | $0.58 | $0.58 | 599,300 | — | — |
| 2024-09-05 | $0.55 | $0.55 | 459,900 | — | — |
| 2024-09-04 | $0.57 | $0.57 | 201,700 | — | — |
| 2024-09-03 | $0.56 | $0.56 | 402,700 | — | — |
| 2024-08-30 | $0.62 | $0.62 | 121,000 | — | — |
| 2024-08-29 | $0.62 | $0.62 | 368,300 | — | — |
| 2024-08-28 | $0.64 | $0.64 | 307,400 | — | — |
| 2024-08-27 | $0.66 | $0.66 | 316,700 | — | — |
| 2024-08-26 | $0.65 | $0.65 | 378,900 | — | — |
| 2024-08-23 | $0.64 | $0.64 | 302,300 | — | — |
| 2024-08-22 | $0.64 | $0.64 | 357,600 | — | — |
| 2024-08-21 | $0.64 | $0.64 | 563,000 | — | — |
| 2024-08-20 | $0.58 | $0.58 | 401,600 | — | — |
| 2024-08-19 | $0.60 | $0.60 | 619,700 | — | — |
| 2024-08-16 | $0.56 | $0.56 | 298,000 | — | — |
| 2024-08-15 | $0.53 | $0.53 | 239,100 | — | — |
| 2024-08-14 | $0.53 | $0.53 | 39,300 | — | — |
| 2024-08-13 | $0.53 | $0.53 | 150,600 | — | — |
| 2024-08-12 | $0.54 | $0.54 | 391,800 | — | — |
| 2024-08-09 | $0.49 | $0.49 | 46,600 | — | — |
| 2024-08-08 | $0.48 | $0.48 | 190,200 | — | — |
| 2024-08-07 | $0.49 | $0.49 | 182,500 | — | — |
| 2024-08-06 | $0.50 | $0.50 | 284,100 | — | — |
| 2024-08-05 | $0.50 | $0.50 | 1,036,100 | — | — |
| 2024-08-02 | $0.52 | $0.52 | 296,800 | — | — |
| 2024-08-01 | $0.52 | $0.52 | 193,700 | — | — |
| 2024-07-31 | $0.55 | $0.55 | 282,800 | — | — |
| 2024-07-30 | $0.53 | $0.53 | 117,500 | — | — |
| 2024-07-29 | $0.53 | $0.53 | 226,700 | — | — |
| 2024-07-26 | $0.54 | $0.54 | 94,000 | — | — |
| 2024-07-25 | $0.53 | $0.53 | 618,100 | — | — |
| 2024-07-24 | $0.55 | $0.55 | 660,000 | — | — |
| 2024-07-23 | $0.55 | $0.55 | 533,700 | — | — |
| 2024-07-22 | $0.54 | $0.54 | 352,300 | — | — |
| 2024-07-19 | $0.53 | $0.53 | 369,500 | — | — |
| 2024-07-18 | $0.53 | $0.53 | 273,600 | — | — |
| 2024-07-17 | $0.56 | $0.56 | 619,000 | — | — |
| 2024-07-16 | $0.52 | $0.52 | 294,100 | — | — |
| 2024-07-15 | $0.51 | $0.51 | 292,500 | — | — |
| 2024-07-12 | $0.51 | $0.51 | 322,400 | — | — |
| 2024-07-11 | $0.51 | $0.51 | 399,000 | — | — |
| 2024-07-10 | $0.47 | $0.47 | 192,800 | — | — |
| 2024-07-09 | $0.46 | $0.46 | 290,000 | — | — |
| 2024-07-08 | $0.48 | $0.48 | 94,900 | — | — |
| 2024-07-05 | $0.48 | $0.48 | 272,400 | — | — |
| 2024-07-03 | $0.46 | $0.46 | 281,600 | — | — |
| 2024-07-02 | $0.46 | $0.46 | 119,300 | — | — |
| 2024-07-01 | $0.46 | $0.46 | 146,800 | — | — |
| 2024-06-28 | $0.47 | $0.47 | 103,500 | — | — |
| 2024-06-27 | $0.47 | $0.47 | 127,300 | — | — |
| 2024-06-26 | $0.48 | $0.48 | 102,400 | — | — |
| 2024-06-25 | $0.47 | $0.47 | 222,800 | — | — |
| 2024-06-24 | $0.47 | $0.47 | 71,600 | — | — |
| 2024-06-21 | $0.47 | $0.47 | 138,400 | — | — |
| 2024-06-20 | $0.48 | $0.48 | 76,200 | — | — |
| 2024-06-18 | $0.47 | $0.47 | 161,100 | — | — |
| 2024-06-17 | $0.47 | $0.47 | 183,500 | — | — |
| 2024-06-14 | $0.47 | $0.47 | 142,400 | — | — |
| 2024-06-13 | $0.48 | $0.48 | 391,500 | — | — |
| 2024-06-12 | $0.50 | $0.50 | 259,600 | — | — |
| 2024-06-11 | $0.48 | $0.48 | 176,700 | — | — |
| 2024-06-10 | $0.48 | $0.48 | 275,200 | — | — |
| 2024-06-07 | $0.47 | $0.47 | 322,400 | — | — |
| 2024-06-06 | $0.50 | $0.50 | 270,900 | — | — |
| 2024-06-05 | $0.47 | $0.47 | 80,100 | — | — |
| 2024-06-04 | $0.47 | $0.47 | 367,000 | — | — |
| 2024-06-03 | $0.50 | $0.50 | 124,200 | — | — |
| 2024-05-31 | $0.50 | $0.50 | 91,500 | — | — |
| 2024-05-30 | $0.52 | $0.52 | 122,700 | — | — |
| 2024-05-29 | $0.51 | $0.51 | 96,700 | — | — |
| 2024-05-28 | $0.50 | $0.50 | 207,500 | — | — |
| 2024-05-24 | $0.53 | $0.53 | 150,800 | — | — |
| 2024-05-23 | $0.51 | $0.51 | 390,100 | — | — |
| 2024-05-22 | $0.54 | $0.54 | 109,200 | — | — |
| 2024-05-21 | $0.55 | $0.55 | 164,600 | — | — |
| 2024-05-20 | $0.57 | $0.57 | 340,200 | — | — |
| 2024-05-17 | $0.54 | $0.54 | 410,000 | — | — |
| 2024-05-16 | $0.54 | $0.54 | 106,600 | — | — |
| 2024-05-15 | $0.55 | $0.55 | 202,100 | — | — |
| 2024-05-14 | $0.53 | $0.53 | 181,900 | — | — |
| 2024-05-13 | $0.53 | $0.53 | 103,900 | — | — |
| 2024-05-10 | $0.54 | $0.54 | 673,900 | — | — |
| 2024-05-09 | $0.50 | $0.50 | 381,400 | — | — |
| 2024-05-08 | $0.45 | $0.45 | 335,300 | — | — |
| 2024-05-07 | $0.48 | $0.48 | 225,200 | — | — |
| 2024-05-06 | $0.49 | $0.49 | 109,900 | — | — |
| 2024-05-03 | $0.48 | $0.48 | 158,300 | — | — |
| 2024-05-02 | $0.49 | $0.49 | 282,600 | — | — |
| 2024-05-01 | $0.50 | $0.50 | 91,900 | — | — |
| 2024-04-30 | $0.50 | $0.50 | 321,800 | — | — |
| 2024-04-29 | $0.55 | $0.55 | 106,700 | — | — |
| 2024-04-26 | $0.54 | $0.54 | 92,700 | — | — |
| 2024-04-25 | $0.55 | $0.55 | 234,100 | — | — |
| 2024-04-24 | $0.51 | $0.51 | 296,500 | — | — |
| 2024-04-23 | $0.51 | $0.51 | 238,200 | — | — |
| 2024-04-22 | $0.51 | $0.51 | 427,900 | — | — |
| 2024-04-19 | $0.55 | $0.55 | 208,900 | — | — |
| 2024-04-18 | $0.55 | $0.55 | 106,200 | — | — |
| 2024-04-17 | $0.55 | $0.55 | 334,300 | — | — |
| 2024-04-16 | $0.56 | $0.56 | 295,800 | — | — |
| 2024-04-15 | $0.56 | $0.56 | 161,900 | — | — |
| 2024-04-12 | $0.57 | $0.57 | 712,900 | — | — |
| 2024-04-11 | $0.57 | $0.57 | 226,500 | — | — |
| 2024-04-10 | $0.57 | $0.57 | 594,400 | — | — |
| 2024-04-09 | $0.57 | $0.57 | 384,000 | — | — |
| 2024-04-08 | $0.58 | $0.58 | 417,100 | — | — |
| 2024-04-05 | $0.58 | $0.58 | 405,800 | — | — |
| 2024-04-04 | $0.57 | $0.57 | 405,500 | — | — |
| 2024-04-03 | $0.60 | $0.60 | 588,800 | — | — |
| 2024-04-02 | $0.58 | $0.58 | 333,900 | — | — |
| 2024-04-01 | $0.60 | $0.60 | 609,700 | — | — |
| 2024-03-28 | $0.56 | $0.56 | 708,700 | — | — |
| 2024-03-27 | $0.54 | $0.54 | 620,400 | — | — |
| 2024-03-26 | $0.49 | $0.49 | 382,300 | — | — |
| 2024-03-25 | $0.47 | $0.47 | 223,300 | — | — |
| 2024-03-22 | $0.49 | $0.49 | 131,100 | — | — |
| 2024-03-21 | $0.48 | $0.48 | 919,900 | — | — |
| 2024-03-20 | $0.53 | $0.53 | 290,600 | — | — |
| 2024-03-19 | $0.51 | $0.51 | 180,700 | — | — |
| 2024-03-18 | $0.52 | $0.52 | 178,300 | — | — |
| 2024-03-15 | $0.53 | $0.53 | 730,900 | — | — |
| 2024-03-14 | $0.48 | $0.48 | 580,700 | — | — |
| 2024-03-13 | $0.51 | $0.51 | 549,200 | — | — |
| 2024-03-12 | $0.46 | $0.46 | 183,900 | — | — |
| 2024-03-11 | $0.47 | $0.47 | 350,100 | — | — |
| 2024-03-08 | $0.45 | $0.45 | 484,200 | — | — |
| 2024-03-07 | $0.48 | $0.48 | 536,000 | — | — |
| 2024-03-06 | $0.43 | $0.43 | 197,200 | — | — |
| 2024-03-05 | $0.41 | $0.41 | 355,800 | — | — |
| 2024-03-04 | $0.41 | $0.41 | 428,000 | — | — |
| 2024-03-01 | $0.42 | $0.42 | 726,000 | — | — |
| 2024-02-29 | $0.34 | $0.34 | 230,200 | — | — |
| 2024-02-28 | $0.35 | $0.35 | 294,500 | — | — |
| 2024-02-27 | $0.34 | $0.34 | 205,500 | — | — |
| 2024-02-26 | $0.33 | $0.33 | 218,600 | — | — |
| 2024-02-23 | $0.34 | $0.34 | 221,100 | — | — |
| 2024-02-22 | $0.34 | $0.34 | 593,100 | — | — |
| 2024-02-21 | $0.36 | $0.36 | 51,900 | — | — |
| 2024-02-20 | $0.35 | $0.35 | 258,400 | — | — |
| 2024-02-16 | $0.36 | $0.36 | 190,000 | — | — |
| 2024-02-15 | $0.35 | $0.35 | 319,600 | — | — |
| 2024-02-14 | $0.35 | $0.35 | 282,300 | — | — |
| 2024-02-13 | $0.35 | $0.35 | 443,500 | — | — |
| 2024-02-12 | $0.39 | $0.39 | 451,300 | — | — |
| 2024-02-09 | $0.38 | $0.38 | 180,100 | — | — |
| 2024-02-08 | $0.39 | $0.39 | 124,500 | — | — |
| 2024-02-07 | $0.38 | $0.38 | 342,200 | — | — |
| 2024-02-06 | $0.36 | $0.36 | 59,100 | — | — |
| 2024-02-05 | $0.36 | $0.36 | 49,800 | — | — |
| 2024-02-02 | $0.37 | $0.37 | 44,700 | — | — |
| 2024-02-01 | $0.38 | $0.38 | 326,200 | — | — |
| 2024-01-31 | $0.36 | $0.36 | 188,400 | — | — |
| 2024-01-30 | $0.36 | $0.36 | 171,600 | — | — |
| 2024-01-29 | $0.37 | $0.37 | 188,300 | — | — |
| 2024-01-26 | $0.36 | $0.36 | 96,800 | — | — |
| 2024-01-25 | $0.36 | $0.36 | 549,500 | — | — |
| 2024-01-24 | $0.36 | $0.36 | 150,200 | — | — |
| 2024-01-23 | $0.37 | $0.37 | 98,500 | — | — |
| 2024-01-22 | $0.39 | $0.39 | 63,300 | — | — |
| 2024-01-19 | $0.37 | $0.37 | 117,700 | — | — |
| 2024-01-18 | $0.38 | $0.38 | 108,200 | — | — |
| 2024-01-17 | $0.40 | $0.40 | 239,400 | — | — |
| 2024-01-16 | $0.39 | $0.39 | 373,600 | — | — |
| 2024-01-12 | $0.41 | $0.41 | 364,300 | — | — |
| 2024-01-11 | $0.36 | $0.36 | 409,600 | — | — |
| 2024-01-10 | $0.38 | $0.38 | 149,700 | — | — |
| 2024-01-09 | $0.39 | $0.39 | 103,400 | — | — |
| 2024-01-08 | $0.41 | $0.41 | 183,000 | — | — |
| 2024-01-05 | $0.44 | $0.44 | 168,200 | — | — |
| 2024-01-04 | $0.44 | $0.44 | 322,100 | — | — |
| 2024-01-03 | $0.43 | $0.43 | 199,300 | — | — |
| 2024-01-02 | $0.45 | $0.45 | 184,100 | — | — |