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
- 1999-01-13 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 | $3.86 | $10.68 | 865,700 | — | — |
| 2024-12-30 | $3.80 | $10.51 | 1,346,100 | — | — |
| 2024-12-27 | $3.80 | $10.51 | 979,800 | — | — |
| 2024-12-26 | $3.84 | $10.62 | 1,150,500 | — | — |
| 2024-12-24 | $3.93 | $10.87 | 385,900 | — | — |
| 2024-12-23 | $3.84 | $10.62 | 1,246,800 | — | — |
| 2024-12-20 | $4.01 | $11.09 | 1,068,100 | — | — |
| 2024-12-19 | $4.05 | $11.20 | 1,026,400 | — | — |
| 2024-12-18 | $3.98 | $11.01 | 1,367,300 | — | — |
| 2024-12-17 | $4.27 | $11.81 | 1,670,200 | — | — |
| 2024-12-16 | $4.14 | $11.45 | 1,771,900 | — | — |
| 2024-12-13 | $4.27 | $11.81 | 3,704,900 | — | — |
| 2024-12-12 | $4.78 | $13.22 | 1,078,500 | — | — |
| 2024-12-11 | $5.08 | $14.05 | 1,284,900 | — | — |
| 2024-12-10 | $5.04 | $13.94 | 944,600 | — | — |
| 2024-12-09 | $4.83 | $13.36 | 915,300 | — | — |
| 2024-12-06 | $4.82 | $13.33 | 1,369,000 | — | — |
| 2024-12-05 | $5.10 | $14.11 | 726,700 | — | — |
| 2024-12-04 | $5.11 | $14.13 | 990,200 | — | — |
| 2024-12-03 | $5.11 | $14.13 | 971,900 | — | — |
| 2024-12-02 | $5.12 | $14.16 | 1,173,200 | — | — |
| 2024-11-29 | $5.02 | $13.88 | 1,454,900 | — | — |
| 2024-11-27 | $5.08 | $14.05 | 1,473,500 | — | — |
| 2024-11-26 | $5.21 | $14.41 | 595,700 | — | — |
| 2024-11-25 | $5.33 | $14.74 | 1,036,500 | — | — |
| 2024-11-22 | $5.30 | $14.66 | 1,832,900 | — | — |
| 2024-11-21 | $4.96 | $13.72 | 1,175,300 | — | — |
| 2024-11-20 | $5.08 | $14.05 | 279,900 | — | — |
| 2024-11-19 | $5.09 | $14.08 | 618,000 | — | — |
| 2024-11-18 | $5.10 | $14.11 | 629,900 | — | — |
| 2024-11-15 | $5.19 | $14.35 | 288,300 | — | — |
| 2024-11-14 | $5.19 | $14.35 | 400,500 | — | — |
| 2024-11-13 | $5.27 | $14.58 | 609,800 | — | — |
| 2024-11-12 | $5.32 | $14.71 | 1,124,200 | — | — |
| 2024-11-11 | $5.45 | $15.07 | 642,300 | — | — |
| 2024-11-08 | $5.53 | $15.29 | 1,036,300 | — | — |
| 2024-11-07 | $5.82 | $16.10 | 1,481,300 | — | — |
| 2024-11-06 | $6.11 | $16.90 | 519,500 | — | — |
| 2024-11-05 | $6.14 | $16.98 | 543,900 | — | — |
| 2024-11-04 | $5.92 | $16.37 | 741,300 | — | — |
| 2024-11-01 | $5.89 | $16.29 | 854,000 | — | — |
| 2024-10-31 | $6.08 | $16.82 | 537,100 | — | — |
| 2024-10-30 | $6.13 | $16.95 | 191,300 | — | — |
| 2024-10-29 | $6.21 | $17.18 | 351,500 | — | — |
| 2024-10-28 | $6.32 | $17.48 | 407,200 | — | — |
| 2024-10-25 | $6.09 | $16.84 | 483,700 | — | — |
| 2024-10-24 | $6.16 | $17.04 | 552,200 | — | — |
| 2024-10-23 | $6.18 | $17.09 | 307,000 | — | — |
| 2024-10-22 | $6.27 | $17.34 | 328,900 | — | — |
| 2024-10-21 | $6.37 | $17.62 | 551,600 | — | — |
| 2024-10-18 | $6.34 | $17.53 | 313,200 | — | — |
| 2024-10-17 | $6.42 | $17.76 | 328,500 | — | — |
| 2024-10-16 | $6.53 | $18.06 | 334,700 | — | — |
| 2024-10-15 | $6.56 | $18.14 | 426,700 | — | — |
| 2024-10-14 | $6.73 | $18.61 | 291,500 | — | — |
| 2024-10-11 | $6.70 | $18.53 | 254,600 | — | — |
| 2024-10-10 | $6.75 | $18.67 | 357,000 | — | — |
| 2024-10-09 | $6.69 | $18.50 | 589,800 | — | — |
| 2024-10-08 | $7.00 | $19.36 | 762,700 | — | — |
| 2024-10-07 | $7.34 | $20.30 | 244,900 | — | — |
| 2024-10-04 | $7.38 | $20.41 | 465,700 | — | — |
| 2024-10-03 | $7.28 | $20.13 | 462,800 | — | — |
| 2024-10-02 | $7.50 | $20.74 | 389,700 | — | — |
| 2024-10-01 | $7.39 | $20.44 | 393,100 | — | — |
| 2024-09-30 | $7.34 | $20.30 | 544,300 | — | — |
| 2024-09-27 | $7.53 | $20.83 | 601,000 | — | — |
| 2024-09-26 | $7.54 | $20.85 | 818,800 | — | — |
| 2024-09-25 | $7.38 | $20.41 | 1,454,500 | — | — |
| 2024-09-24 | $7.15 | $19.77 | 1,177,900 | — | — |
| 2024-09-23 | $6.83 | $18.89 | 954,600 | — | — |
| 2024-09-20 | $6.86 | $18.97 | 1,240,900 | — | — |
| 2024-09-19 | $7.04 | $19.47 | 994,300 | — | — |
| 2024-09-18 | $7.27 | $20.11 | 2,232,300 | — | — |
| 2024-09-17 | $6.91 | $19.11 | 582,700 | — | — |
| 2024-09-16 | $7.00 | $19.36 | 867,700 | — | — |
| 2024-09-13 | $6.97 | $19.28 | 723,700 | — | — |
| 2024-09-12 | $6.41 | $17.73 | 277,000 | — | — |
| 2024-09-11 | $6.40 | $17.70 | 382,700 | — | — |
| 2024-09-10 | $6.22 | $17.20 | 877,200 | — | — |
| 2024-09-09 | $6.53 | $18.06 | 686,800 | — | — |
| 2024-09-06 | $6.80 | $18.81 | 1,859,000 | — | — |
| 2024-09-05 | $6.51 | $18.00 | 461,800 | — | — |
| 2024-09-04 | $6.61 | $18.28 | 708,500 | — | — |
| 2024-09-03 | $6.51 | $18.00 | 1,334,500 | — | — |
| 2024-08-30 | $6.32 | $17.48 | 377,100 | — | — |
| 2024-08-29 | $6.23 | $17.23 | 403,000 | — | — |
| 2024-08-28 | $6.38 | $17.65 | 315,800 | — | — |
| 2024-08-27 | $6.43 | $17.78 | 288,900 | — | — |
| 2024-08-26 | $6.43 | $17.78 | 739,400 | — | — |
| 2024-08-23 | $6.33 | $17.51 | 437,100 | — | — |
| 2024-08-22 | $6.09 | $16.84 | 307,100 | — | — |
| 2024-08-21 | $6.38 | $17.65 | 535,400 | — | — |
| 2024-08-20 | $6.46 | $17.87 | 506,700 | — | — |
| 2024-08-19 | $6.34 | $17.53 | 853,800 | — | — |
| 2024-08-16 | $6.22 | $17.20 | 340,700 | — | — |
| 2024-08-15 | $6.08 | $16.82 | 987,400 | — | — |
| 2024-08-14 | $6.01 | $16.62 | 575,600 | — | — |
| 2024-08-13 | $6.01 | $16.62 | 514,500 | — | — |
| 2024-08-12 | $5.98 | $16.54 | 739,300 | — | — |
| 2024-08-09 | $6.24 | $17.26 | 606,000 | — | — |
| 2024-08-08 | $6.19 | $17.12 | 1,754,200 | — | — |
| 2024-08-07 | $5.91 | $16.35 | 909,200 | — | — |
| 2024-08-06 | $5.66 | $15.65 | 603,300 | — | — |
| 2024-08-05 | $5.62 | $15.54 | 2,735,800 | — | — |
| 2024-08-02 | $5.78 | $15.99 | 1,531,600 | — | — |
| 2024-08-01 | $6.02 | $16.65 | 719,300 | — | — |
| 2024-07-31 | $6.22 | $17.20 | 355,500 | — | — |
| 2024-07-30 | $6.33 | $17.51 | 335,300 | — | — |
| 2024-07-29 | $6.38 | $17.65 | 285,700 | — | — |
| 2024-07-26 | $6.44 | $17.81 | 764,000 | — | — |
| 2024-07-25 | $6.32 | $17.48 | 341,400 | — | — |
| 2024-07-24 | $6.32 | $17.48 | 354,600 | — | — |
| 2024-07-23 | $6.54 | $18.09 | 337,200 | — | — |
| 2024-07-22 | $6.75 | $18.67 | 407,500 | — | — |
| 2024-07-19 | $6.48 | $17.92 | 433,600 | — | — |
| 2024-07-18 | $6.60 | $18.25 | 611,500 | — | — |
| 2024-07-17 | $7.03 | $19.44 | 418,200 | — | — |
| 2024-07-16 | $7.24 | $20.02 | 422,900 | — | — |
| 2024-07-15 | $7.18 | $19.86 | 699,400 | — | — |
| 2024-07-12 | $7.15 | $19.77 | 267,000 | — | — |
| 2024-07-11 | $7.15 | $19.77 | 734,900 | — | — |
| 2024-07-10 | $6.95 | $19.22 | 335,400 | — | — |
| 2024-07-09 | $6.84 | $18.92 | 450,900 | — | — |
| 2024-07-08 | $6.81 | $18.83 | 483,200 | — | — |
| 2024-07-05 | $6.79 | $18.78 | 615,000 | — | — |
| 2024-07-03 | $6.77 | $18.72 | 816,100 | — | — |
| 2024-07-02 | $6.28 | $17.37 | 917,600 | — | — |
| 2024-07-01 | $6.27 | $17.34 | 683,600 | — | — |
| 2024-06-28 | $6.45 | $17.84 | 562,800 | — | — |
| 2024-06-27 | $6.73 | $18.61 | 449,100 | — | — |
| 2024-06-26 | $6.52 | $18.03 | 506,700 | — | — |
| 2024-06-25 | $6.62 | $18.31 | 367,300 | — | — |
| 2024-06-24 | $6.72 | $18.59 | 508,700 | — | — |
| 2024-06-21 | $6.63 | $18.34 | 430,700 | — | — |
| 2024-06-20 | $6.60 | $18.25 | 558,600 | — | — |
| 2024-06-18 | $6.53 | $18.06 | 848,900 | — | — |
| 2024-06-17 | $6.50 | $17.98 | 843,400 | — | — |
| 2024-06-14 | $6.88 | $19.03 | 742,800 | — | — |
| 2024-06-13 | $6.86 | $18.97 | 810,800 | — | — |
| 2024-06-12 | $6.60 | $18.25 | 947,500 | — | — |
| 2024-06-11 | $6.81 | $18.83 | 673,800 | — | — |
| 2024-06-10 | $6.67 | $18.45 | 621,900 | — | — |
| 2024-06-07 | $6.62 | $18.31 | 670,300 | — | — |
| 2024-06-06 | $6.80 | $18.81 | 1,013,700 | — | — |
| 2024-06-05 | $7.10 | $19.64 | 1,577,000 | — | — |
| 2024-06-04 | $7.01 | $19.39 | 898,800 | — | — |
| 2024-06-03 | $7.12 | $19.69 | 766,700 | — | — |
| 2024-05-31 | $7.19 | $19.89 | 673,200 | — | — |
| 2024-05-30 | $7.42 | $20.52 | 265,400 | — | — |
| 2024-05-29 | $7.37 | $20.38 | 634,500 | — | — |
| 2024-05-28 | $7.47 | $20.66 | 483,600 | — | — |
| 2024-05-24 | $7.38 | $20.41 | 477,900 | — | — |
| 2024-05-23 | $7.45 | $20.60 | 726,700 | — | — |
| 2024-05-22 | $7.73 | $21.38 | 528,300 | — | — |
| 2024-05-21 | $7.83 | $21.66 | 567,100 | — | — |
| 2024-05-20 | $7.78 | $21.52 | 833,800 | — | — |
| 2024-05-17 | $7.54 | $20.85 | 242,600 | — | — |
| 2024-05-16 | $7.52 | $20.80 | 460,800 | — | — |
| 2024-05-15 | $7.50 | $20.74 | 568,300 | — | — |
| 2024-05-14 | $7.57 | $20.94 | 1,017,600 | — | — |
| 2024-05-13 | $7.32 | $20.24 | 549,800 | — | — |
| 2024-05-10 | $7.36 | $20.36 | 466,400 | — | — |
| 2024-05-09 | $7.41 | $20.49 | 1,027,300 | — | — |
| 2024-05-08 | $7.75 | $21.43 | 724,300 | — | — |
| 2024-05-07 | $7.87 | $21.77 | 1,132,000 | — | — |
| 2024-05-06 | $7.75 | $21.43 | 5,857,900 | — | — |
| 2024-05-03 | $9.03 | $24.97 | 739,500 | — | — |
| 2024-05-02 | $8.62 | $23.84 | 907,000 | — | — |
| 2024-05-01 | $8.16 | $22.57 | 630,000 | — | — |
| 2024-04-30 | $8.20 | $22.68 | 1,606,000 | — | — |
| 2024-04-29 | $8.82 | $24.39 | 503,200 | — | — |
| 2024-04-26 | $8.94 | $24.73 | 693,900 | — | — |
| 2024-04-25 | $8.72 | $24.12 | 422,000 | — | — |
| 2024-04-24 | $8.80 | $24.34 | 774,200 | — | — |
| 2024-04-23 | $8.89 | $24.59 | 500,600 | — | — |
| 2024-04-22 | $8.76 | $24.23 | 601,500 | — | — |
| 2024-04-19 | $8.65 | $23.92 | 661,100 | — | — |
| 2024-04-18 | $8.64 | $23.90 | 1,206,500 | — | — |
| 2024-04-17 | $8.57 | $23.70 | 727,600 | — | — |
| 2024-04-16 | $8.71 | $24.09 | 700,500 | — | — |
| 2024-04-15 | $8.93 | $24.70 | 651,200 | — | — |
| 2024-04-12 | $9.27 | $25.64 | 756,900 | — | — |
| 2024-04-11 | $9.62 | $26.61 | 404,900 | — | — |
| 2024-04-10 | $9.70 | $26.83 | 555,100 | — | — |
| 2024-04-09 | $9.90 | $27.38 | 471,300 | — | — |
| 2024-04-08 | $9.88 | $27.33 | 993,700 | — | — |
| 2024-04-05 | $10.19 | $28.18 | 963,500 | — | — |
| 2024-04-04 | $10.37 | $28.68 | 506,700 | — | — |
| 2024-04-03 | $10.31 | $28.51 | 1,138,100 | — | — |
| 2024-04-02 | $10.27 | $28.40 | 515,100 | — | — |
| 2024-04-01 | $10.30 | $28.49 | 452,000 | — | — |
| 2024-03-28 | $10.53 | $29.12 | 938,100 | — | — |
| 2024-03-27 | $10.90 | $30.15 | 1,188,500 | — | — |
| 2024-03-26 | $10.39 | $28.74 | 642,400 | — | — |
| 2024-03-25 | $10.37 | $28.68 | 1,424,700 | — | — |
| 2024-03-22 | $10.81 | $29.90 | 1,434,900 | — | — |
| 2024-03-21 | $10.66 | $29.48 | 2,383,800 | — | — |
| 2024-03-20 | $10.56 | $29.21 | 3,961,700 | — | — |
| 2024-03-19 | $8.99 | $24.86 | 2,378,100 | — | — |
| 2024-03-18 | $8.59 | $23.76 | 1,114,300 | — | — |
| 2024-03-15 | $8.53 | $23.59 | 1,302,400 | — | — |
| 2024-03-14 | $8.33 | $23.04 | 925,800 | — | — |
| 2024-03-13 | $8.29 | $22.93 | 450,700 | — | — |
| 2024-03-12 | $8.21 | $22.71 | 491,700 | — | — |
| 2024-03-11 | $8.20 | $22.68 | 787,300 | — | — |
| 2024-03-08 | $8.02 | $22.18 | 754,400 | — | — |
| 2024-03-07 | $8.22 | $22.73 | 680,900 | — | — |
| 2024-03-06 | $8.17 | $22.60 | 1,074,600 | — | — |
| 2024-03-05 | $8.48 | $23.45 | 922,700 | — | — |
| 2024-03-04 | $8.94 | $24.73 | 988,400 | — | — |
| 2024-03-01 | $8.80 | $24.34 | 871,800 | — | — |
| 2024-02-29 | $8.47 | $23.43 | 865,100 | — | — |
| 2024-02-28 | $8.29 | $22.93 | 1,101,300 | — | — |
| 2024-02-27 | $8.60 | $23.79 | 603,500 | — | — |
| 2024-02-26 | $8.47 | $23.43 | 918,800 | — | — |
| 2024-02-23 | $8.18 | $22.62 | 989,300 | — | — |
| 2024-02-22 | $8.34 | $23.07 | 2,158,800 | — | — |
| 2024-02-21 | $7.90 | $21.85 | 2,090,000 | — | — |
| 2024-02-20 | $7.93 | $21.93 | 1,461,600 | — | — |
| 2024-02-16 | $7.82 | $21.63 | 1,593,900 | — | — |
| 2024-02-15 | $7.10 | $19.64 | 848,700 | — | — |
| 2024-02-14 | $6.92 | $19.14 | 643,000 | — | — |
| 2024-02-13 | $6.85 | $18.95 | 784,400 | — | — |
| 2024-02-12 | $7.10 | $19.64 | 1,725,900 | — | — |
| 2024-02-09 | $7.02 | $19.42 | 470,100 | — | — |
| 2024-02-08 | $7.05 | $19.50 | 433,800 | — | — |
| 2024-02-07 | $7.08 | $19.58 | 668,600 | — | — |
| 2024-02-06 | $7.22 | $19.97 | 645,400 | — | — |
| 2024-02-05 | $7.12 | $19.69 | 1,208,700 | — | — |
| 2024-02-02 | $7.10 | $19.64 | 840,700 | — | — |
| 2024-02-01 | $7.32 | $20.24 | 831,500 | — | — |
| 2024-01-31 | $7.24 | $20.02 | 725,600 | — | — |
| 2024-01-30 | $7.24 | $20.02 | 1,113,700 | — | — |
| 2024-01-29 | $7.69 | $21.27 | 620,300 | — | — |
| 2024-01-26 | $7.62 | $21.07 | 724,400 | — | — |
| 2024-01-25 | $7.47 | $20.66 | 855,600 | — | — |
| 2024-01-24 | $7.30 | $20.19 | 655,900 | — | — |
| 2024-01-23 | $7.23 | $20.00 | 1,012,000 | — | — |
| 2024-01-22 | $6.95 | $19.22 | 2,150,600 | — | — |
| 2024-01-19 | $7.22 | $19.97 | 652,900 | — | — |
| 2024-01-18 | $7.24 | $20.02 | 767,500 | — | — |
| 2024-01-17 | $7.30 | $20.19 | 1,415,900 | — | — |
| 2024-01-16 | $7.56 | $20.91 | 876,500 | — | — |
| 2024-01-12 | $7.86 | $21.74 | 1,034,200 | — | — |
| 2024-01-11 | $7.67 | $21.21 | 654,300 | — | — |
| 2024-01-10 | $7.85 | $21.71 | 1,312,400 | — | — |
| 2024-01-09 | $8.10 | $22.40 | 1,221,000 | — | — |
| 2024-01-08 | $8.48 | $23.45 | 867,900 | — | — |
| 2024-01-05 | $8.29 | $22.93 | 944,400 | — | — |
| 2024-01-04 | $8.48 | $23.45 | 625,300 | — | — |
| 2024-01-03 | $8.37 | $23.15 | 1,141,900 | — | — |
| 2024-01-02 | $8.59 | $23.76 | 917,700 | — | — |