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
- 1985-06-28 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 | $5.89 | $18.57 | 3,854,100 | — | — |
| 2024-12-30 | $5.86 | $18.48 | 4,329,400 | — | — |
| 2024-12-27 | $5.84 | $18.41 | 3,295,900 | — | — |
| 2024-12-26 | $5.87 | $18.51 | 1,413,200 | — | — |
| 2024-12-24 | $5.84 | $18.41 | 1,105,500 | — | — |
| 2024-12-23 | $5.83 | $18.38 | 5,324,200 | — | — |
| 2024-12-20 | $5.81 | $18.32 | 5,223,000 | — | — |
| 2024-12-19 | $5.76 | $18.16 | 4,899,300 | — | — |
| 2024-12-18 | $5.68 | $17.91 | 5,504,400 | — | — |
| 2024-12-17 | $5.83 | $18.38 | 7,284,800 | — | — |
| 2024-12-16 | $5.95 | $18.76 | 10,583,000 | — | — |
| 2024-12-13 | $6.31 | $19.89 | 4,953,200 | — | — |
| 2024-12-12 | $6.32 | $19.93 | 3,985,200 | — | — |
| 2024-12-11 | $6.38 | $20.12 | 5,930,500 | — | — |
| 2024-12-10 | $6.36 | $20.05 | 4,003,300 | — | — |
| 2024-12-09 | $6.42 | $20.24 | 3,068,500 | — | — |
| 2024-12-06 | $6.48 | $20.43 | 3,745,500 | — | — |
| 2024-12-05 | $6.54 | $20.62 | 2,996,300 | — | — |
| 2024-12-04 | $6.52 | $20.56 | 2,604,400 | — | — |
| 2024-12-03 | $6.41 | $20.21 | 4,600,200 | — | — |
| 2024-12-02 | $6.34 | $19.99 | 4,040,500 | — | — |
| 2024-11-29 | $6.49 | $20.46 | 2,666,800 | — | — |
| 2024-11-27 | $6.29 | $19.83 | 2,738,100 | — | — |
| 2024-11-26 | $6.19 | $19.52 | 3,586,200 | — | — |
| 2024-11-25 | $6.29 | $19.83 | 5,102,100 | — | — |
| 2024-11-22 | $6.23 | $19.64 | 2,745,300 | — | — |
| 2024-11-21 | $6.26 | $19.74 | 3,343,300 | — | — |
| 2024-11-20 | $6.24 | $19.67 | 2,347,300 | — | — |
| 2024-11-19 | $6.33 | $19.96 | 3,004,700 | — | — |
| 2024-11-18 | $6.46 | $20.37 | 3,033,700 | — | — |
| 2024-11-15 | $6.44 | $20.30 | 4,531,200 | — | — |
| 2024-11-14 | $6.33 | $19.96 | 4,261,400 | — | — |
| 2024-11-13 | $6.34 | $19.99 | 2,318,700 | — | — |
| 2024-11-12 | $6.43 | $20.27 | 3,537,200 | — | — |
| 2024-11-11 | $6.58 | $20.75 | 2,951,500 | — | — |
| 2024-11-08 | $6.54 | $20.62 | 3,233,600 | — | — |
| 2024-11-07 | $6.71 | $21.16 | 3,423,900 | — | — |
| 2024-11-06 | $6.66 | $21.00 | 6,909,100 | — | — |
| 2024-11-05 | $6.42 | $20.24 | 1,633,200 | — | — |
| 2024-11-04 | $6.35 | $20.02 | 3,410,000 | — | — |
| 2024-11-01 | $6.32 | $19.93 | 2,480,200 | — | — |
| 2024-10-31 | $6.28 | $19.80 | 3,965,900 | — | — |
| 2024-10-30 | $6.33 | $19.96 | 3,642,600 | — | — |
| 2024-10-29 | $6.37 | $20.08 | 2,840,700 | — | — |
| 2024-10-28 | $6.41 | $20.21 | 2,352,100 | — | — |
| 2024-10-25 | $6.35 | $20.02 | 2,868,900 | — | — |
| 2024-10-24 | $6.44 | $20.30 | 1,307,400 | — | — |
| 2024-10-23 | $6.40 | $20.18 | 2,344,000 | — | — |
| 2024-10-22 | $6.47 | $20.40 | 2,534,000 | — | — |
| 2024-10-21 | $6.35 | $20.02 | 1,547,400 | — | — |
| 2024-10-18 | $6.43 | $20.27 | 1,964,400 | — | — |
| 2024-10-17 | $6.36 | $20.05 | 4,646,800 | — | — |
| 2024-10-16 | $6.35 | $20.02 | 1,818,300 | — | — |
| 2024-10-15 | $6.24 | $19.67 | 3,883,500 | — | — |
| 2024-10-14 | $6.26 | $19.74 | 2,491,500 | — | — |
| 2024-10-11 | $6.26 | $19.74 | 2,051,100 | — | — |
| 2024-10-10 | $6.21 | $19.58 | 2,601,800 | — | — |
| 2024-10-09 | $6.24 | $19.67 | 2,164,800 | — | — |
| 2024-10-08 | $6.22 | $19.61 | 1,827,400 | — | — |
| 2024-10-07 | $6.22 | $19.61 | 2,700,600 | — | — |
| 2024-10-04 | $6.30 | $19.86 | 5,352,300 | — | — |
| 2024-10-03 | $6.14 | $19.36 | 4,007,200 | — | — |
| 2024-10-02 | $6.21 | $19.58 | 4,085,300 | — | — |
| 2024-10-01 | $6.22 | $19.61 | 3,864,200 | — | — |
| 2024-09-30 | $6.39 | $20.15 | 2,958,800 | — | — |
| 2024-09-27 | $6.39 | $20.15 | 2,233,600 | — | — |
| 2024-09-26 | $6.44 | $20.30 | 3,469,800 | — | — |
| 2024-09-25 | $6.29 | $19.83 | 3,016,300 | — | — |
| 2024-09-24 | $6.38 | $20.12 | 4,816,400 | — | — |
| 2024-09-23 | $6.26 | $19.74 | 1,586,100 | — | — |
| 2024-09-20 | $6.24 | $19.67 | 4,186,300 | — | — |
| 2024-09-19 | $6.28 | $19.80 | 4,060,100 | — | — |
| 2024-09-18 | $6.06 | $19.11 | 2,845,300 | — | — |
| 2024-09-17 | $6.00 | $18.92 | 2,518,700 | — | — |
| 2024-09-16 | $6.01 | $18.95 | 2,388,400 | — | — |
| 2024-09-13 | $5.98 | $18.85 | 3,041,700 | — | — |
| 2024-09-12 | $5.92 | $18.66 | 3,230,900 | — | — |
| 2024-09-11 | $5.91 | $18.63 | 3,267,800 | — | — |
| 2024-09-10 | $5.87 | $18.51 | 4,818,200 | — | — |
| 2024-09-09 | $6.01 | $18.95 | 3,520,100 | — | — |
| 2024-09-06 | $5.94 | $18.73 | 3,566,200 | — | — |
| 2024-09-05 | $6.01 | $18.95 | 3,002,300 | — | — |
| 2024-09-04 | $6.03 | $18.45 | 2,484,700 | — | — |
| 2024-09-03 | $6.00 | $18.36 | 1,096,400 | — | — |
| 2024-08-30 | $6.11 | $18.70 | 1,062,300 | — | — |
| 2024-08-29 | $6.10 | $18.67 | 1,879,100 | — | — |
| 2024-08-28 | $6.13 | $18.76 | 1,601,000 | — | — |
| 2024-08-27 | $6.13 | $18.76 | 2,545,500 | — | — |
| 2024-08-26 | $6.01 | $18.39 | 2,409,300 | — | — |
| 2024-08-23 | $6.12 | $18.73 | 2,363,300 | — | — |
| 2024-08-22 | $6.02 | $18.42 | 6,237,700 | — | — |
| 2024-08-21 | $6.44 | $19.71 | 1,724,500 | — | — |
| 2024-08-20 | $6.42 | $19.65 | 1,064,000 | — | — |
| 2024-08-19 | $6.43 | $19.68 | 1,200,900 | — | — |
| 2024-08-16 | $6.41 | $19.62 | 1,874,900 | — | — |
| 2024-08-15 | $6.28 | $19.22 | 1,491,600 | — | — |
| 2024-08-14 | $6.21 | $19.00 | 1,386,200 | — | — |
| 2024-08-13 | $6.12 | $18.73 | 1,875,800 | — | — |
| 2024-08-12 | $6.03 | $18.45 | 957,800 | — | — |
| 2024-08-09 | $6.06 | $18.55 | 1,304,700 | — | — |
| 2024-08-08 | $6.00 | $18.36 | 1,901,500 | — | — |
| 2024-08-07 | $5.91 | $18.09 | 2,433,700 | — | — |
| 2024-08-06 | $5.86 | $17.93 | 3,516,200 | — | — |
| 2024-08-05 | $5.85 | $17.90 | 6,230,800 | — | — |
| 2024-08-02 | $5.95 | $18.21 | 3,176,900 | — | — |
| 2024-08-01 | $6.12 | $18.73 | 3,088,300 | — | — |
| 2024-07-31 | $6.45 | $19.74 | 1,611,500 | — | — |
| 2024-07-30 | $6.43 | $19.68 | 1,394,000 | — | — |
| 2024-07-29 | $6.41 | $19.62 | 1,072,600 | — | — |
| 2024-07-26 | $6.35 | $19.43 | 1,010,700 | — | — |
| 2024-07-25 | $6.25 | $19.13 | 2,144,000 | — | — |
| 2024-07-24 | $6.26 | $19.16 | 1,150,700 | — | — |
| 2024-07-23 | $6.34 | $19.40 | 1,105,700 | — | — |
| 2024-07-22 | $6.39 | $19.56 | 2,340,900 | — | — |
| 2024-07-19 | $6.20 | $18.97 | 1,978,700 | — | — |
| 2024-07-18 | $6.24 | $19.10 | 1,252,100 | — | — |
| 2024-07-17 | $6.28 | $19.22 | 1,399,400 | — | — |
| 2024-07-16 | $6.29 | $19.25 | 1,456,700 | — | — |
| 2024-07-15 | $6.32 | $19.34 | 2,450,300 | — | — |
| 2024-07-12 | $6.41 | $19.62 | 1,999,500 | — | — |
| 2024-07-11 | $6.37 | $19.49 | 1,343,900 | — | — |
| 2024-07-10 | $6.35 | $19.43 | 1,877,100 | — | — |
| 2024-07-09 | $6.25 | $19.13 | 1,805,100 | — | — |
| 2024-07-08 | $6.18 | $18.91 | 1,524,500 | — | — |
| 2024-07-05 | $6.23 | $19.07 | 722,800 | — | — |
| 2024-07-03 | $6.33 | $19.37 | 1,112,700 | — | — |
| 2024-07-02 | $6.22 | $19.04 | 1,641,200 | — | — |
| 2024-07-01 | $6.26 | $19.16 | 3,372,700 | — | — |
| 2024-06-28 | $6.13 | $18.76 | 2,373,900 | — | — |
| 2024-06-27 | $6.14 | $18.79 | 1,393,200 | — | — |
| 2024-06-26 | $6.25 | $19.13 | 1,292,700 | — | — |
| 2024-06-25 | $6.29 | $19.25 | 1,926,100 | — | — |
| 2024-06-24 | $6.36 | $19.46 | 2,926,500 | — | — |
| 2024-06-21 | $6.27 | $19.19 | 2,145,300 | — | — |
| 2024-06-20 | $6.33 | $19.37 | 3,880,000 | — | — |
| 2024-06-18 | $6.24 | $19.10 | 1,606,000 | — | — |
| 2024-06-17 | $6.15 | $18.82 | 2,653,600 | — | — |
| 2024-06-14 | $6.15 | $18.29 | 2,218,100 | — | — |
| 2024-06-13 | $6.25 | $18.59 | 2,999,400 | — | — |
| 2024-06-12 | $6.33 | $18.83 | 1,786,300 | — | — |
| 2024-06-11 | $6.22 | $18.50 | 2,150,300 | — | — |
| 2024-06-10 | $6.31 | $18.77 | 932,100 | — | — |
| 2024-06-07 | $6.37 | $18.95 | 1,567,800 | — | — |
| 2024-06-06 | $6.39 | $19.01 | 1,315,300 | — | — |
| 2024-06-05 | $6.37 | $18.95 | 1,100,800 | — | — |
| 2024-06-04 | $6.33 | $18.83 | 1,405,400 | — | — |
| 2024-06-03 | $6.48 | $19.28 | 1,334,500 | — | — |
| 2024-05-31 | $6.46 | $19.22 | 2,640,100 | — | — |
| 2024-05-30 | $6.41 | $19.07 | 3,149,300 | — | — |
| 2024-05-29 | $6.48 | $19.28 | 2,223,600 | — | — |
| 2024-05-28 | $6.46 | $19.22 | 4,128,400 | — | — |
| 2024-05-24 | $6.70 | $19.93 | 6,659,700 | — | — |
| 2024-05-23 | $6.69 | $19.90 | 1,794,000 | — | — |
| 2024-05-22 | $6.79 | $20.20 | 1,679,800 | — | — |
| 2024-05-21 | $6.87 | $20.44 | 1,674,000 | — | — |
| 2024-05-20 | $6.89 | $20.50 | 3,028,000 | — | — |
| 2024-05-17 | $6.88 | $20.47 | 2,401,700 | — | — |
| 2024-05-16 | $6.82 | $20.29 | 3,325,700 | — | — |
| 2024-05-15 | $6.76 | $20.11 | 2,692,700 | — | — |
| 2024-05-14 | $6.71 | $19.96 | 2,798,400 | — | — |
| 2024-05-13 | $6.63 | $19.72 | 3,595,600 | — | — |
| 2024-05-10 | $6.62 | $19.69 | 1,883,600 | — | — |
| 2024-05-09 | $6.50 | $19.34 | 2,973,100 | — | — |
| 2024-05-08 | $6.46 | $19.22 | 1,880,500 | — | — |
| 2024-05-07 | $6.50 | $19.34 | 2,010,600 | — | — |
| 2024-05-06 | $6.47 | $19.25 | 2,308,500 | — | — |
| 2024-05-03 | $6.33 | $18.83 | 2,711,000 | — | — |
| 2024-05-02 | $6.26 | $18.62 | 3,340,100 | — | — |
| 2024-05-01 | $6.24 | $18.56 | 1,977,300 | — | — |
| 2024-04-30 | $6.17 | $18.35 | 2,176,500 | — | — |
| 2024-04-29 | $6.25 | $18.59 | 1,780,500 | — | — |
| 2024-04-26 | $6.20 | $18.44 | 2,328,800 | — | — |
| 2024-04-25 | $6.13 | $18.24 | 2,642,600 | — | — |
| 2024-04-24 | $6.12 | $18.21 | 1,804,200 | — | — |
| 2024-04-23 | $6.19 | $18.41 | 3,317,000 | — | — |
| 2024-04-22 | $6.06 | $18.03 | 2,498,100 | — | — |
| 2024-04-19 | $5.86 | $17.43 | 3,173,400 | — | — |
| 2024-04-18 | $5.89 | $17.52 | 4,086,400 | — | — |
| 2024-04-17 | $5.87 | $17.46 | 3,097,500 | — | — |
| 2024-04-16 | $5.87 | $17.46 | 4,223,200 | — | — |
| 2024-04-15 | $5.91 | $17.58 | 3,965,100 | — | — |
| 2024-04-12 | $5.88 | $17.49 | 3,764,600 | — | — |
| 2024-04-11 | $5.95 | $17.70 | 6,076,300 | — | — |
| 2024-04-10 | $6.19 | $18.41 | 4,530,800 | — | — |
| 2024-04-09 | $6.26 | $18.62 | 2,827,500 | — | — |
| 2024-04-08 | $6.30 | $18.74 | 1,656,400 | — | — |
| 2024-04-05 | $6.16 | $18.32 | 1,967,600 | — | — |
| 2024-04-04 | $6.12 | $18.21 | 1,571,700 | — | — |
| 2024-04-03 | $6.18 | $18.38 | 1,867,200 | — | — |
| 2024-04-02 | $6.04 | $17.97 | 1,571,000 | — | — |
| 2024-04-01 | $6.01 | $17.88 | 1,030,100 | — | — |
| 2024-03-28 | $6.05 | $18.00 | 1,002,100 | — | — |
| 2024-03-27 | $6.08 | $18.09 | 1,796,100 | — | — |
| 2024-03-26 | $6.04 | $17.97 | 1,232,700 | — | — |
| 2024-03-25 | $5.99 | $17.82 | 1,991,000 | — | — |
| 2024-03-22 | $5.91 | $17.58 | 1,841,800 | — | — |
| 2024-03-21 | $5.87 | $17.46 | 2,863,100 | — | — |
| 2024-03-20 | $5.86 | $17.43 | 1,554,200 | — | — |
| 2024-03-19 | $5.81 | $17.28 | 1,152,800 | — | — |
| 2024-03-18 | $5.78 | $17.19 | 1,626,600 | — | — |
| 2024-03-15 | $5.76 | $17.13 | 1,896,500 | — | — |
| 2024-03-14 | $5.79 | $17.22 | 1,622,700 | — | — |
| 2024-03-13 | $5.83 | $17.34 | 1,010,800 | — | — |
| 2024-03-12 | $5.81 | $17.28 | 1,735,500 | — | — |
| 2024-03-11 | $5.80 | $17.25 | 1,289,100 | — | — |
| 2024-03-08 | $5.80 | $17.25 | 2,553,900 | — | — |
| 2024-03-07 | $5.87 | $17.46 | 2,626,000 | — | — |
| 2024-03-06 | $5.78 | $17.19 | 2,940,900 | — | — |
| 2024-03-05 | $5.67 | $16.87 | 2,075,000 | — | — |
| 2024-03-04 | $5.55 | $16.51 | 2,895,000 | — | — |
| 2024-03-01 | $5.58 | $16.60 | 6,432,800 | — | — |
| 2024-02-29 | $5.92 | $17.61 | 5,387,800 | — | — |
| 2024-02-28 | $5.89 | $17.52 | 4,588,500 | — | — |
| 2024-02-27 | $5.81 | $17.28 | 2,364,300 | — | — |
| 2024-02-26 | $5.79 | $17.22 | 1,761,300 | — | — |
| 2024-02-23 | $5.82 | $17.31 | 1,537,500 | — | — |
| 2024-02-22 | $5.82 | $17.31 | 2,474,500 | — | — |
| 2024-02-21 | $5.84 | $17.37 | 2,664,300 | — | — |
| 2024-02-20 | $5.76 | $17.13 | 2,251,800 | — | — |
| 2024-02-16 | $5.70 | $16.96 | 2,139,100 | — | — |
| 2024-02-15 | $5.79 | $17.22 | 2,585,400 | — | — |
| 2024-02-14 | $5.73 | $17.05 | 3,170,200 | — | — |
| 2024-02-13 | $5.67 | $16.87 | 2,547,100 | — | — |
| 2024-02-12 | $5.81 | $17.28 | 1,133,400 | — | — |
| 2024-02-09 | $5.79 | $17.22 | 1,894,400 | — | — |
| 2024-02-08 | $5.79 | $17.22 | 880,300 | — | — |
| 2024-02-07 | $5.80 | $17.25 | 1,111,500 | — | — |
| 2024-02-06 | $5.79 | $17.22 | 969,700 | — | — |
| 2024-02-05 | $5.78 | $17.19 | 1,738,200 | — | — |
| 2024-02-02 | $5.81 | $17.28 | 2,488,500 | — | — |
| 2024-02-01 | $5.83 | $17.34 | 3,340,300 | — | — |
| 2024-01-31 | $5.78 | $17.19 | 2,787,100 | — | — |
| 2024-01-30 | $5.86 | $17.43 | 2,910,500 | — | — |
| 2024-01-29 | $5.91 | $17.58 | 2,334,300 | — | — |
| 2024-01-26 | $6.01 | $17.88 | 3,004,900 | — | — |
| 2024-01-25 | $6.01 | $17.88 | 1,402,100 | — | — |
| 2024-01-24 | $6.08 | $18.09 | 1,344,800 | — | — |
| 2024-01-23 | $5.97 | $17.76 | 1,401,800 | — | — |
| 2024-01-22 | $6.00 | $17.85 | 2,232,100 | — | — |
| 2024-01-19 | $5.91 | $17.58 | 2,755,700 | — | — |
| 2024-01-18 | $5.86 | $17.43 | 1,859,500 | — | — |
| 2024-01-17 | $5.82 | $17.31 | 1,807,100 | — | — |
| 2024-01-16 | $5.79 | $17.22 | 1,670,800 | — | — |
| 2024-01-12 | $5.78 | $17.19 | 1,836,900 | — | — |
| 2024-01-11 | $5.70 | $16.96 | 1,137,900 | — | — |
| 2024-01-10 | $5.73 | $17.05 | 844,100 | — | — |
| 2024-01-09 | $5.71 | $16.99 | 1,132,400 | — | — |
| 2024-01-08 | $5.80 | $17.25 | 1,185,700 | — | — |
| 2024-01-05 | $5.72 | $17.02 | 1,102,600 | — | — |
| 2024-01-04 | $5.69 | $16.93 | 948,700 | — | — |
| 2024-01-03 | $5.66 | $16.84 | 1,612,800 | — | — |
| 2024-01-02 | $5.73 | $17.05 | 3,481,300 | — | — |