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
- 2007-04-25 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 | $1.02 | $1.02 | 172,072,500 | — | — |
| 2024-12-30 | $0.88 | $0.88 | 299,189,900 | — | — |
| 2024-12-27 | $0.48 | $0.48 | 81,961,300 | — | — |
| 2024-12-26 | $0.45 | $0.45 | 89,478,100 | — | — |
| 2024-12-24 | $0.33 | $0.33 | 4,299,200 | — | — |
| 2024-12-23 | $0.33 | $0.33 | 15,858,700 | — | — |
| 2024-12-20 | $0.34 | $0.34 | 13,074,600 | — | — |
| 2024-12-19 | $0.31 | $0.31 | 13,539,000 | — | — |
| 2024-12-18 | $0.32 | $0.32 | 24,120,300 | — | — |
| 2024-12-17 | $0.29 | $0.29 | 18,171,500 | — | — |
| 2024-12-16 | $0.32 | $0.32 | 35,694,900 | — | — |
| 2024-12-13 | $0.34 | $0.34 | 29,131,100 | — | — |
| 2024-12-12 | $0.29 | $0.29 | 9,026,100 | — | — |
| 2024-12-11 | $0.30 | $0.30 | 9,630,000 | — | — |
| 2024-12-10 | $0.30 | $0.30 | 18,305,800 | — | — |
| 2024-12-09 | $0.32 | $0.32 | 26,799,400 | — | — |
| 2024-12-06 | $0.34 | $0.34 | 18,675,300 | — | — |
| 2024-12-05 | $0.37 | $0.37 | 18,511,500 | — | — |
| 2024-12-04 | $0.41 | $0.41 | 75,563,400 | — | — |
| 2024-12-03 | $0.37 | $0.37 | 103,055,200 | — | — |
| 2024-12-02 | $0.70 | $0.70 | 345,163,700 | — | — |
| 2024-11-29 | $0.50 | $0.50 | 89,253,900 | — | — |
| 2024-11-27 | $0.37 | $0.37 | 212,965,700 | — | — |
| 2024-11-26 | $0.29 | $0.29 | 256,141,900 | — | — |
| 2024-11-25 | $0.18 | $0.18 | 23,044,700 | — | — |
| 2024-11-22 | $0.16 | $0.16 | 22,390,000 | — | — |
| 2024-11-21 | $0.15 | $0.15 | 1,859,900 | — | — |
| 2024-11-20 | $0.15 | $0.15 | 4,863,400 | — | — |
| 2024-11-19 | $0.15 | $0.15 | 2,739,700 | — | — |
| 2024-11-18 | $0.15 | $0.15 | 1,712,300 | — | — |
| 2024-11-15 | $0.14 | $0.14 | 2,127,500 | — | — |
| 2024-11-14 | $0.14 | $0.14 | 1,571,200 | — | — |
| 2024-11-13 | $0.15 | $0.15 | 2,753,400 | — | — |
| 2024-11-12 | $0.15 | $0.15 | 3,784,200 | — | — |
| 2024-11-11 | $0.15 | $0.15 | 2,170,100 | — | — |
| 2024-11-08 | $0.15 | $0.15 | 1,712,100 | — | — |
| 2024-11-07 | $0.15 | $0.15 | 1,668,600 | — | — |
| 2024-11-06 | $0.15 | $0.15 | 2,476,800 | — | — |
| 2024-11-05 | $0.15 | $0.15 | 1,585,100 | — | — |
| 2024-11-04 | $0.15 | $0.15 | 1,446,300 | — | — |
| 2024-11-01 | $0.14 | $0.14 | 2,340,900 | — | — |
| 2024-10-31 | $0.15 | $0.15 | 2,351,600 | — | — |
| 2024-10-30 | $0.15 | $0.15 | 2,617,200 | — | — |
| 2024-10-29 | $0.15 | $0.15 | 2,526,000 | — | — |
| 2024-10-28 | $0.15 | $0.15 | 2,730,100 | — | — |
| 2024-10-25 | $0.15 | $0.15 | 1,262,700 | — | — |
| 2024-10-24 | $0.15 | $0.15 | 2,924,500 | — | — |
| 2024-10-23 | $0.15 | $0.15 | 1,659,600 | — | — |
| 2024-10-22 | $0.16 | $0.16 | 1,018,500 | — | — |
| 2024-10-21 | $0.16 | $0.16 | 1,804,400 | — | — |
| 2024-10-18 | $0.16 | $0.16 | 2,811,900 | — | — |
| 2024-10-17 | $0.16 | $0.16 | 1,268,500 | — | — |
| 2024-10-16 | $0.16 | $0.16 | 2,443,500 | — | — |
| 2024-10-15 | $0.16 | $0.16 | 1,308,200 | — | — |
| 2024-10-14 | $0.16 | $0.16 | 2,971,500 | — | — |
| 2024-10-11 | $0.15 | $0.15 | 1,464,500 | — | — |
| 2024-10-10 | $0.15 | $0.15 | 1,009,200 | — | — |
| 2024-10-09 | $0.15 | $0.15 | 1,681,900 | — | — |
| 2024-10-08 | $0.15 | $0.15 | 3,047,300 | — | — |
| 2024-10-07 | $0.15 | $0.15 | 3,102,100 | — | — |
| 2024-10-04 | $0.16 | $0.16 | 4,304,500 | — | — |
| 2024-10-03 | $0.15 | $0.15 | 2,635,800 | — | — |
| 2024-10-02 | $0.15 | $0.15 | 4,482,800 | — | — |
| 2024-10-01 | $0.14 | $0.14 | 5,267,500 | — | — |
| 2024-09-30 | $0.16 | $0.16 | 5,566,900 | — | — |
| 2024-09-27 | $0.16 | $0.16 | 11,376,800 | — | — |
| 2024-09-26 | $0.16 | $0.16 | 7,145,300 | — | — |
| 2024-09-25 | $0.16 | $0.16 | 9,514,400 | — | — |
| 2024-09-24 | $0.18 | $0.18 | 6,670,400 | — | — |
| 2024-09-23 | $0.20 | $0.20 | 5,566,800 | — | — |
| 2024-09-20 | $0.18 | $0.18 | 2,956,000 | — | — |
| 2024-09-19 | $0.19 | $0.19 | 2,596,600 | — | — |
| 2024-09-18 | $0.18 | $0.18 | 5,811,400 | — | — |
| 2024-09-17 | $0.19 | $0.19 | 12,956,600 | — | — |
| 2024-09-16 | $0.25 | $0.25 | 35,156,400 | — | — |
| 2024-09-13 | $0.19 | $0.19 | 4,951,100 | — | — |
| 2024-09-12 | $0.19 | $0.19 | 3,206,500 | — | — |
| 2024-09-11 | $0.18 | $0.18 | 1,654,700 | — | — |
| 2024-09-10 | $0.18 | $0.18 | 1,426,900 | — | — |
| 2024-09-09 | $0.18 | $0.18 | 1,600,500 | — | — |
| 2024-09-06 | $0.18 | $0.18 | 1,200,800 | — | — |
| 2024-09-05 | $0.18 | $0.18 | 1,368,100 | — | — |
| 2024-09-04 | $0.18 | $0.18 | 948,900 | — | — |
| 2024-09-03 | $0.18 | $0.18 | 2,954,200 | — | — |
| 2024-08-30 | $0.18 | $0.18 | 1,030,000 | — | — |
| 2024-08-29 | $0.18 | $0.18 | 1,087,600 | — | — |
| 2024-08-28 | $0.19 | $0.19 | 1,469,700 | — | — |
| 2024-08-27 | $0.19 | $0.19 | 1,376,400 | — | — |
| 2024-08-26 | $0.20 | $0.20 | 1,782,900 | — | — |
| 2024-08-23 | $0.20 | $0.20 | 990,700 | — | — |
| 2024-08-22 | $0.19 | $0.19 | 715,600 | — | — |
| 2024-08-21 | $0.19 | $0.19 | 1,907,100 | — | — |
| 2024-08-20 | $0.20 | $0.20 | 1,980,900 | — | — |
| 2024-08-19 | $0.20 | $0.20 | 2,079,300 | — | — |
| 2024-08-16 | $0.20 | $0.20 | 1,670,400 | — | — |
| 2024-08-15 | $0.20 | $0.20 | 1,370,600 | — | — |
| 2024-08-14 | $0.20 | $0.20 | 1,132,800 | — | — |
| 2024-08-13 | $0.20 | $0.20 | 2,083,000 | — | — |
| 2024-08-12 | $0.19 | $0.19 | 5,369,600 | — | — |
| 2024-08-09 | $0.20 | $0.20 | 1,296,600 | — | — |
| 2024-08-08 | $0.20 | $0.20 | 2,071,300 | — | — |
| 2024-08-07 | $0.21 | $0.21 | 2,011,300 | — | — |
| 2024-08-06 | $0.23 | $0.23 | 4,902,100 | — | — |
| 2024-08-05 | $0.19 | $0.19 | 3,183,300 | — | — |
| 2024-08-02 | $0.20 | $0.20 | 3,193,600 | — | — |
| 2024-08-01 | $0.21 | $0.21 | 5,604,400 | — | — |
| 2024-07-31 | $0.22 | $0.22 | 5,015,200 | — | — |
| 2024-07-30 | $0.24 | $0.24 | 6,241,200 | — | — |
| 2024-07-29 | $0.23 | $0.23 | 10,460,900 | — | — |
| 2024-07-26 | $0.31 | $0.31 | 12,688,200 | — | — |
| 2024-07-25 | $0.42 | $0.42 | 17,465,200 | — | — |
| 2024-07-24 | $0.35 | $0.35 | 6,841,700 | — | — |
| 2024-07-23 | $0.33 | $0.33 | 7,908,600 | — | — |
| 2024-07-22 | $0.31 | $0.31 | 7,627,900 | — | — |
| 2024-07-19 | $0.36 | $0.36 | 6,610,800 | — | — |
| 2024-07-18 | $0.37 | $0.37 | 6,185,500 | — | — |
| 2024-07-17 | $0.38 | $0.38 | 7,066,300 | — | — |
| 2024-07-16 | $0.39 | $0.39 | 9,148,400 | — | — |
| 2024-07-15 | $0.39 | $0.39 | 47,284,800 | — | — |
| 2024-07-12 | $0.37 | $0.37 | 10,979,200 | — | — |
| 2024-07-11 | $0.38 | $0.38 | 10,076,500 | — | — |
| 2024-07-10 | $0.39 | $0.39 | 24,470,100 | — | — |
| 2024-07-09 | $0.42 | $0.42 | 74,197,600 | — | — |
| 2024-07-08 | $0.40 | $0.40 | 95,867,200 | — | — |
| 2024-07-05 | $0.36 | $0.36 | 33,556,000 | — | — |
| 2024-07-03 | $0.40 | $0.40 | 67,398,200 | — | — |
| 2024-07-02 | $0.51 | $0.51 | 616,465,100 | — | — |
| 2024-07-01 | $0.28 | $0.28 | 150,715,700 | — | — |
| 2024-06-28 | $0.20 | $0.20 | 91,138,800 | — | — |
| 2024-06-27 | $0.16 | $0.16 | 50,937,200 | — | — |
| 2024-06-26 | $0.18 | $0.18 | 403,537,200 | — | — |
| 2024-06-25 | $0.13 | $0.13 | 1,853,900 | — | — |
| 2024-06-24 | $0.14 | $0.14 | 5,402,300 | — | — |
| 2024-06-21 | $0.13 | $0.13 | 2,228,100 | — | — |
| 2024-06-20 | $0.13 | $0.13 | 2,303,600 | — | — |
| 2024-06-18 | $0.13 | $0.13 | 2,898,900 | — | — |
| 2024-06-17 | $0.13 | $0.13 | 2,420,900 | — | — |
| 2024-06-14 | $0.14 | $0.14 | 2,901,800 | — | — |
| 2024-06-13 | $0.15 | $0.15 | 3,437,400 | — | — |
| 2024-06-12 | $0.15 | $0.15 | 1,788,100 | — | — |
| 2024-06-11 | $0.15 | $0.15 | 3,059,400 | — | — |
| 2024-06-10 | $0.15 | $0.15 | 4,148,500 | — | — |
| 2024-06-07 | $0.15 | $0.15 | 6,818,100 | — | — |
| 2024-06-06 | $0.16 | $0.16 | 5,995,100 | — | — |
| 2024-06-05 | $0.18 | $0.18 | 10,123,600 | — | — |
| 2024-06-04 | $0.17 | $0.17 | 4,039,700 | — | — |
| 2024-06-03 | $0.19 | $0.19 | 5,989,100 | — | — |
| 2024-05-31 | $0.18 | $0.18 | 7,817,900 | — | — |
| 2024-05-30 | $0.19 | $0.19 | 5,281,100 | — | — |
| 2024-05-29 | $0.19 | $0.19 | 16,237,000 | — | — |
| 2024-05-28 | $0.20 | $0.20 | 37,757,600 | — | — |
| 2024-05-24 | $0.19 | $0.19 | 8,455,200 | — | — |
| 2024-05-23 | $0.18 | $0.18 | 417,900 | — | — |
| 2024-05-22 | $0.19 | $0.19 | 1,083,300 | — | — |
| 2024-05-21 | $0.18 | $0.18 | 750,000 | — | — |
| 2024-05-20 | $0.19 | $0.19 | 1,010,000 | — | — |
| 2024-05-17 | $0.19 | $0.19 | 3,022,700 | — | — |
| 2024-05-16 | $0.19 | $0.19 | 1,144,000 | — | — |
| 2024-05-15 | $0.19 | $0.19 | 1,757,300 | — | — |
| 2024-05-14 | $0.20 | $0.20 | 1,023,300 | — | — |
| 2024-05-13 | $0.19 | $0.19 | 479,300 | — | — |
| 2024-05-10 | $0.19 | $0.19 | 387,500 | — | — |
| 2024-05-09 | $0.20 | $0.20 | 728,500 | — | — |
| 2024-05-08 | $0.19 | $0.19 | 321,500 | — | — |
| 2024-05-07 | $0.19 | $0.19 | 461,800 | — | — |
| 2024-05-06 | $0.19 | $0.19 | 1,715,000 | — | — |
| 2024-05-03 | $0.19 | $0.19 | 286,200 | — | — |
| 2024-05-02 | $0.20 | $0.20 | 365,400 | — | — |
| 2024-05-01 | $0.19 | $0.19 | 273,800 | — | — |
| 2024-04-30 | $0.19 | $0.19 | 1,190,200 | — | — |
| 2024-04-29 | $0.20 | $0.20 | 282,000 | — | — |
| 2024-04-26 | $0.19 | $0.19 | 227,700 | — | — |
| 2024-04-25 | $0.19 | $0.19 | 126,400 | — | — |
| 2024-04-24 | $0.19 | $0.19 | 308,700 | — | — |
| 2024-04-23 | $0.19 | $0.19 | 255,900 | — | — |
| 2024-04-22 | $0.19 | $0.19 | 321,900 | — | — |
| 2024-04-19 | $0.18 | $0.18 | 681,900 | — | — |
| 2024-04-18 | $0.20 | $0.20 | 772,900 | — | — |
| 2024-04-17 | $0.21 | $0.21 | 1,380,300 | — | — |
| 2024-04-16 | $0.21 | $0.21 | 9,028,700 | — | — |
| 2024-04-15 | $0.23 | $0.23 | 462,500 | — | — |
| 2024-04-12 | $0.24 | $0.24 | 314,800 | — | — |
| 2024-04-11 | $0.24 | $0.24 | 368,600 | — | — |
| 2024-04-10 | $0.24 | $0.24 | 304,900 | — | — |
| 2024-04-09 | $0.25 | $0.25 | 339,900 | — | — |
| 2024-04-08 | $0.25 | $0.25 | 1,737,100 | — | — |
| 2024-04-05 | $0.26 | $0.26 | 222,700 | — | — |
| 2024-04-04 | $0.26 | $0.26 | 335,200 | — | — |
| 2024-04-03 | $0.26 | $0.26 | 179,100 | — | — |
| 2024-04-02 | $0.27 | $0.27 | 151,400 | — | — |
| 2024-04-01 | $0.26 | $0.26 | 273,600 | — | — |
| 2024-03-28 | $0.27 | $0.27 | 413,200 | — | — |
| 2024-03-27 | $0.27 | $0.27 | 528,900 | — | — |
| 2024-03-26 | $0.27 | $0.27 | 344,000 | — | — |
| 2024-03-25 | $0.26 | $0.26 | 376,200 | — | — |
| 2024-03-22 | $0.27 | $0.27 | 472,300 | — | — |
| 2024-03-21 | $0.28 | $0.28 | 210,800 | — | — |
| 2024-03-20 | $0.29 | $0.29 | 634,000 | — | — |
| 2024-03-19 | $0.30 | $0.30 | 116,600 | — | — |
| 2024-03-18 | $0.31 | $0.31 | 410,000 | — | — |
| 2024-03-15 | $0.30 | $0.30 | 226,800 | — | — |
| 2024-03-14 | $0.29 | $0.29 | 954,000 | — | — |
| 2024-03-13 | $0.29 | $0.29 | 4,366,100 | — | — |
| 2024-03-12 | $0.30 | $0.30 | 199,300 | — | — |
| 2024-03-11 | $0.29 | $0.29 | 271,200 | — | — |
| 2024-03-08 | $0.29 | $0.29 | 166,400 | — | — |
| 2024-03-07 | $0.29 | $0.29 | 234,600 | — | — |
| 2024-03-06 | $0.29 | $0.29 | 242,900 | — | — |
| 2024-03-05 | $0.29 | $0.29 | 641,000 | — | — |
| 2024-03-04 | $0.27 | $0.27 | 505,000 | — | — |
| 2024-03-01 | $0.29 | $0.29 | 246,500 | — | — |
| 2024-02-29 | $0.29 | $0.29 | 444,300 | — | — |
| 2024-02-28 | $0.30 | $0.30 | 174,000 | — | — |
| 2024-02-27 | $0.30 | $0.30 | 354,900 | — | — |
| 2024-02-26 | $0.30 | $0.30 | 282,700 | — | — |
| 2024-02-23 | $0.29 | $0.29 | 353,300 | — | — |
| 2024-02-22 | $0.29 | $0.29 | 202,800 | — | — |
| 2024-02-21 | $0.28 | $0.28 | 368,400 | — | — |
| 2024-02-20 | $0.31 | $0.31 | 449,200 | — | — |
| 2024-02-16 | $0.35 | $0.35 | 128,300 | — | — |
| 2024-02-15 | $0.36 | $0.36 | 337,100 | — | — |
| 2024-02-14 | $0.34 | $0.34 | 758,100 | — | — |
| 2024-02-13 | $0.35 | $0.35 | 613,200 | — | — |
| 2024-02-12 | $0.33 | $0.33 | 734,700 | — | — |
| 2024-02-09 | $0.33 | $0.33 | 267,100 | — | — |
| 2024-02-08 | $0.30 | $0.30 | 347,400 | — | — |
| 2024-02-07 | $0.28 | $0.28 | 117,800 | — | — |
| 2024-02-06 | $0.28 | $0.28 | 69,700 | — | — |
| 2024-02-05 | $0.28 | $0.28 | 246,600 | — | — |
| 2024-02-02 | $0.30 | $0.30 | 140,700 | — | — |
| 2024-02-01 | $0.30 | $0.30 | 160,700 | — | — |
| 2024-01-31 | $0.30 | $0.30 | 148,600 | — | — |
| 2024-01-30 | $0.31 | $0.31 | 199,000 | — | — |
| 2024-01-29 | $0.30 | $0.30 | 305,200 | — | — |
| 2024-01-26 | $0.31 | $0.31 | 108,100 | — | — |
| 2024-01-25 | $0.31 | $0.31 | 224,800 | — | — |
| 2024-01-24 | $0.32 | $0.32 | 236,000 | — | — |
| 2024-01-23 | $0.32 | $0.32 | 715,400 | — | — |
| 2024-01-22 | $0.27 | $0.27 | 269,600 | — | — |
| 2024-01-19 | $0.28 | $0.28 | 172,000 | — | — |
| 2024-01-18 | $0.29 | $0.29 | 111,100 | — | — |
| 2024-01-17 | $0.30 | $0.30 | 198,700 | — | — |
| 2024-01-16 | $0.29 | $0.29 | 146,900 | — | — |
| 2024-01-12 | $0.30 | $0.30 | 165,700 | — | — |
| 2024-01-11 | $0.31 | $0.31 | 151,100 | — | — |
| 2024-01-10 | $0.30 | $0.30 | 162,900 | — | — |
| 2024-01-09 | $0.31 | $0.31 | 65,900 | — | — |
| 2024-01-08 | $0.32 | $0.32 | 224,800 | — | — |
| 2024-01-05 | $0.32 | $0.32 | 77,400 | — | — |
| 2024-01-04 | $0.31 | $0.31 | 118,400 | — | — |
| 2024-01-03 | $0.31 | $0.31 | 161,000 | — | — |
| 2024-01-02 | $0.32 | $0.32 | 136,200 | — | — |