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
- 1986-07-24 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 | $5.60 | $48.17 | 1,771,400 | — | — |
| 2024-12-30 | $5.49 | $47.22 | 1,046,300 | — | — |
| 2024-12-27 | $5.51 | $47.39 | 959,500 | — | — |
| 2024-12-26 | $5.61 | $48.25 | 991,300 | — | — |
| 2024-12-24 | $5.62 | $48.34 | 777,800 | — | — |
| 2024-12-23 | $5.41 | $46.53 | 1,649,200 | — | — |
| 2024-12-20 | $5.39 | $46.36 | 9,408,200 | — | — |
| 2024-12-19 | $5.34 | $45.93 | 1,843,100 | — | — |
| 2024-12-18 | $5.42 | $46.62 | 2,389,000 | — | — |
| 2024-12-17 | $5.84 | $50.23 | 1,604,200 | — | — |
| 2024-12-16 | $5.83 | $50.14 | 2,692,400 | — | — |
| 2024-12-13 | $5.72 | $49.20 | 1,631,500 | — | — |
| 2024-12-12 | $5.62 | $48.34 | 1,574,100 | — | — |
| 2024-12-11 | $5.69 | $48.94 | 1,794,400 | — | — |
| 2024-12-10 | $5.59 | $48.08 | 1,187,000 | — | — |
| 2024-12-09 | $5.75 | $49.46 | 1,823,700 | — | — |
| 2024-12-06 | $5.62 | $48.34 | 1,572,400 | — | — |
| 2024-12-05 | $5.59 | $48.08 | 2,208,700 | — | — |
| 2024-12-04 | $5.59 | $48.08 | 1,051,600 | — | — |
| 2024-12-03 | $5.54 | $47.65 | 1,283,200 | — | — |
| 2024-12-02 | $5.64 | $48.51 | 2,396,600 | — | — |
| 2024-11-29 | $5.60 | $48.17 | 1,500,500 | — | — |
| 2024-11-27 | $5.77 | $49.63 | 2,003,500 | — | — |
| 2024-11-26 | $5.70 | $49.03 | 2,017,500 | — | — |
| 2024-11-25 | $5.76 | $49.54 | 4,217,200 | — | — |
| 2024-11-22 | $5.55 | $47.74 | 1,582,000 | — | — |
| 2024-11-21 | $5.54 | $47.65 | 1,558,500 | — | — |
| 2024-11-20 | $5.39 | $46.36 | 1,228,000 | — | — |
| 2024-11-19 | $5.34 | $45.93 | 1,139,000 | — | — |
| 2024-11-18 | $5.20 | $44.73 | 1,596,500 | — | — |
| 2024-11-15 | $5.20 | $44.73 | 1,477,300 | — | — |
| 2024-11-14 | $5.22 | $44.90 | 1,377,500 | — | — |
| 2024-11-13 | $5.22 | $44.90 | 1,456,700 | — | — |
| 2024-11-12 | $5.22 | $44.90 | 1,591,200 | — | — |
| 2024-11-11 | $5.37 | $46.19 | 1,405,400 | — | — |
| 2024-11-08 | $5.42 | $46.62 | 1,672,500 | — | — |
| 2024-11-07 | $5.41 | $46.53 | 1,500,700 | — | — |
| 2024-11-06 | $5.46 | $46.96 | 2,591,800 | — | — |
| 2024-11-05 | $5.27 | $45.33 | 1,384,100 | — | — |
| 2024-11-04 | $5.18 | $44.55 | 2,703,300 | — | — |
| 2024-11-01 | $5.08 | $43.69 | 2,362,100 | — | — |
| 2024-10-31 | $5.07 | $43.61 | 2,091,000 | — | — |
| 2024-10-30 | $5.27 | $45.33 | 1,155,600 | — | — |
| 2024-10-29 | $5.24 | $45.07 | 1,769,200 | — | — |
| 2024-10-28 | $5.32 | $45.76 | 1,698,700 | — | — |
| 2024-10-25 | $5.18 | $44.55 | 2,866,400 | — | — |
| 2024-10-24 | $5.44 | $46.79 | 5,609,500 | — | — |
| 2024-10-23 | $5.42 | $46.62 | 5,528,100 | — | — |
| 2024-10-22 | $6.27 | $53.93 | 2,171,300 | — | — |
| 2024-10-21 | $6.40 | $55.05 | 1,480,300 | — | — |
| 2024-10-18 | $6.53 | $56.16 | 2,658,700 | — | — |
| 2024-10-17 | $6.38 | $54.87 | 2,145,300 | — | — |
| 2024-10-16 | $6.23 | $53.58 | 1,522,800 | — | — |
| 2024-10-15 | $6.20 | $53.33 | 4,134,100 | — | — |
| 2024-10-14 | $5.97 | $51.35 | 2,673,200 | — | — |
| 2024-10-11 | $5.68 | $48.85 | 1,694,900 | — | — |
| 2024-10-10 | $5.64 | $48.51 | 2,225,500 | — | — |
| 2024-10-09 | $5.56 | $47.82 | 1,745,900 | — | — |
| 2024-10-08 | $5.65 | $47.31 | 2,632,700 | — | — |
| 2024-10-07 | $5.70 | $47.72 | 1,962,500 | — | — |
| 2024-10-04 | $5.73 | $47.98 | 2,839,900 | — | — |
| 2024-10-03 | $5.67 | $47.47 | 5,156,100 | — | — |
| 2024-10-02 | $5.70 | $47.72 | 3,608,700 | — | — |
| 2024-10-01 | $5.61 | $46.97 | 3,869,900 | — | — |
| 2024-09-30 | $5.44 | $45.55 | 2,262,800 | — | — |
| 2024-09-27 | $5.33 | $44.63 | 1,290,500 | — | — |
| 2024-09-26 | $5.42 | $45.38 | 1,752,200 | — | — |
| 2024-09-25 | $5.36 | $44.88 | 2,851,300 | — | — |
| 2024-09-24 | $5.34 | $44.71 | 2,250,800 | — | — |
| 2024-09-23 | $5.18 | $43.37 | 1,784,800 | — | — |
| 2024-09-20 | $5.18 | $43.37 | 5,746,100 | — | — |
| 2024-09-19 | $5.40 | $45.21 | 2,013,100 | — | — |
| 2024-09-18 | $5.36 | $44.88 | 3,893,900 | — | — |
| 2024-09-17 | $5.38 | $45.04 | 1,389,100 | — | — |
| 2024-09-16 | $5.43 | $45.46 | 1,692,200 | — | — |
| 2024-09-13 | $5.36 | $44.88 | 1,157,800 | — | — |
| 2024-09-12 | $5.16 | $43.20 | 860,800 | — | — |
| 2024-09-11 | $5.03 | $42.11 | 1,047,500 | — | — |
| 2024-09-10 | $5.02 | $42.03 | 834,900 | — | — |
| 2024-09-09 | $5.02 | $42.03 | 1,230,000 | — | — |
| 2024-09-06 | $5.04 | $42.20 | 1,029,400 | — | — |
| 2024-09-05 | $5.12 | $42.87 | 864,000 | — | — |
| 2024-09-04 | $5.12 | $42.87 | 856,700 | — | — |
| 2024-09-03 | $5.12 | $42.87 | 1,718,500 | — | — |
| 2024-08-30 | $5.23 | $43.79 | 1,162,000 | — | — |
| 2024-08-29 | $5.20 | $43.54 | 1,005,100 | — | — |
| 2024-08-28 | $5.21 | $43.62 | 1,558,500 | — | — |
| 2024-08-27 | $5.29 | $44.29 | 1,075,200 | — | — |
| 2024-08-26 | $5.26 | $44.04 | 1,059,000 | — | — |
| 2024-08-23 | $5.27 | $44.12 | 1,765,800 | — | — |
| 2024-08-22 | $5.10 | $42.70 | 1,188,700 | — | — |
| 2024-08-21 | $5.14 | $43.04 | 700,900 | — | — |
| 2024-08-20 | $5.09 | $42.62 | 659,300 | — | — |
| 2024-08-19 | $5.16 | $43.20 | 1,158,800 | — | — |
| 2024-08-16 | $5.04 | $42.20 | 997,200 | — | — |
| 2024-08-15 | $5.05 | $42.28 | 916,200 | — | — |
| 2024-08-14 | $5.01 | $41.95 | 1,143,100 | — | — |
| 2024-08-13 | $5.04 | $42.20 | 2,463,300 | — | — |
| 2024-08-12 | $4.76 | $39.85 | 1,085,200 | — | — |
| 2024-08-09 | $4.77 | $39.94 | 916,700 | — | — |
| 2024-08-08 | $4.79 | $40.10 | 854,000 | — | — |
| 2024-08-07 | $4.74 | $39.69 | 2,126,800 | — | — |
| 2024-08-06 | $4.86 | $40.69 | 1,439,300 | — | — |
| 2024-08-05 | $4.71 | $39.44 | 1,680,500 | — | — |
| 2024-08-02 | $4.91 | $41.11 | 1,446,800 | — | — |
| 2024-08-01 | $5.01 | $41.95 | 1,512,700 | — | — |
| 2024-07-31 | $5.04 | $42.20 | 1,406,600 | — | — |
| 2024-07-30 | $5.07 | $42.45 | 789,700 | — | — |
| 2024-07-29 | $5.04 | $42.20 | 1,808,100 | — | — |
| 2024-07-26 | $5.07 | $42.45 | 1,543,700 | — | — |
| 2024-07-25 | $4.89 | $40.94 | 1,913,900 | — | — |
| 2024-07-24 | $4.68 | $39.18 | 1,877,500 | — | — |
| 2024-07-23 | $4.86 | $40.69 | 2,085,000 | — | — |
| 2024-07-22 | $4.78 | $40.02 | 1,469,000 | — | — |
| 2024-07-19 | $4.62 | $38.68 | 1,384,700 | — | — |
| 2024-07-18 | $4.70 | $39.35 | 2,595,400 | — | — |
| 2024-07-17 | $4.77 | $39.94 | 2,057,300 | — | — |
| 2024-07-16 | $4.75 | $39.77 | 1,821,100 | — | — |
| 2024-07-15 | $4.70 | $39.35 | 1,394,800 | — | — |
| 2024-07-12 | $4.63 | $38.77 | 2,356,800 | — | — |
| 2024-07-11 | $4.57 | $38.26 | 1,754,200 | — | — |
| 2024-07-10 | $4.30 | $36.00 | 791,500 | — | — |
| 2024-07-09 | $4.31 | $36.09 | 716,500 | — | — |
| 2024-07-08 | $4.36 | $36.50 | 1,130,800 | — | — |
| 2024-07-05 | $4.31 | $36.09 | 1,201,300 | — | — |
| 2024-07-03 | $4.41 | $36.92 | 844,000 | — | — |
| 2024-07-02 | $4.51 | $36.50 | 1,772,600 | — | — |
| 2024-07-01 | $4.39 | $35.53 | 1,671,000 | — | — |
| 2024-06-28 | $4.48 | $36.26 | 2,335,300 | — | — |
| 2024-06-27 | $4.41 | $35.70 | 1,153,400 | — | — |
| 2024-06-26 | $4.43 | $35.86 | 2,054,000 | — | — |
| 2024-06-25 | $4.43 | $35.86 | 1,555,500 | — | — |
| 2024-06-24 | $4.54 | $36.75 | 1,483,700 | — | — |
| 2024-06-21 | $4.54 | $36.75 | 5,309,900 | — | — |
| 2024-06-20 | $4.60 | $37.23 | 975,300 | — | — |
| 2024-06-18 | $4.60 | $37.23 | 975,600 | — | — |
| 2024-06-17 | $4.52 | $36.59 | 927,200 | — | — |
| 2024-06-14 | $4.58 | $37.07 | 726,400 | — | — |
| 2024-06-13 | $4.59 | $37.15 | 730,400 | — | — |
| 2024-06-12 | $4.54 | $36.75 | 1,740,900 | — | — |
| 2024-06-11 | $4.42 | $35.78 | 1,411,700 | — | — |
| 2024-06-10 | $4.52 | $36.59 | 1,145,400 | — | — |
| 2024-06-07 | $4.54 | $36.75 | 867,900 | — | — |
| 2024-06-06 | $4.59 | $37.15 | 746,900 | — | — |
| 2024-06-05 | $4.62 | $37.39 | 755,200 | — | — |
| 2024-06-04 | $4.64 | $37.56 | 1,132,500 | — | — |
| 2024-06-03 | $4.61 | $37.31 | 1,049,900 | — | — |
| 2024-05-31 | $4.61 | $37.31 | 3,248,300 | — | — |
| 2024-05-30 | $4.55 | $36.83 | 1,640,000 | — | — |
| 2024-05-29 | $4.48 | $36.26 | 1,583,700 | — | — |
| 2024-05-28 | $4.56 | $36.91 | 1,267,800 | — | — |
| 2024-05-24 | $4.62 | $37.39 | 1,161,300 | — | — |
| 2024-05-23 | $4.59 | $37.15 | 1,003,200 | — | — |
| 2024-05-22 | $4.68 | $37.88 | 735,300 | — | — |
| 2024-05-21 | $4.77 | $38.61 | 668,600 | — | — |
| 2024-05-20 | $4.75 | $38.45 | 699,000 | — | — |
| 2024-05-17 | $4.81 | $38.93 | 820,700 | — | — |
| 2024-05-16 | $4.89 | $39.58 | 655,900 | — | — |
| 2024-05-15 | $4.95 | $40.07 | 1,281,400 | — | — |
| 2024-05-14 | $4.89 | $39.58 | 665,300 | — | — |
| 2024-05-13 | $4.83 | $39.09 | 1,014,300 | — | — |
| 2024-05-10 | $4.71 | $38.12 | 657,600 | — | — |
| 2024-05-09 | $4.75 | $38.45 | 811,700 | — | — |
| 2024-05-08 | $4.64 | $37.56 | 778,500 | — | — |
| 2024-05-07 | $4.65 | $37.64 | 736,900 | — | — |
| 2024-05-06 | $4.73 | $38.29 | 731,800 | — | — |
| 2024-05-03 | $4.69 | $37.96 | 1,606,400 | — | — |
| 2024-05-02 | $4.70 | $38.04 | 1,574,200 | — | — |
| 2024-05-01 | $4.57 | $36.99 | 1,785,600 | — | — |
| 2024-04-30 | $4.54 | $36.75 | 1,252,600 | — | — |
| 2024-04-29 | $4.62 | $37.39 | 1,517,500 | — | — |
| 2024-04-26 | $4.47 | $36.18 | 991,700 | — | — |
| 2024-04-25 | $4.40 | $35.61 | 1,564,000 | — | — |
| 2024-04-24 | $4.51 | $36.50 | 1,212,200 | — | — |
| 2024-04-23 | $4.58 | $37.07 | 1,894,600 | — | — |
| 2024-04-22 | $4.45 | $36.02 | 1,139,200 | — | — |
| 2024-04-19 | $4.38 | $35.45 | 1,645,100 | — | — |
| 2024-04-18 | $4.24 | $34.32 | 2,271,000 | — | — |
| 2024-04-17 | $4.27 | $34.56 | 2,775,500 | — | — |
| 2024-04-16 | $4.22 | $34.16 | 1,284,600 | — | — |
| 2024-04-15 | $4.28 | $34.64 | 1,585,700 | — | — |
| 2024-04-12 | $4.36 | $35.29 | 1,403,300 | — | — |
| 2024-04-11 | $4.49 | $36.34 | 1,826,500 | — | — |
| 2024-04-10 | $4.27 | $34.56 | 3,280,000 | — | — |
| 2024-04-09 | $4.59 | $37.15 | 1,053,800 | — | — |
| 2024-04-08 | $4.46 | $36.10 | 1,152,300 | — | — |
| 2024-04-05 | $4.32 | $34.97 | 1,524,400 | — | — |
| 2024-04-04 | $4.35 | $35.21 | 1,425,800 | — | — |
| 2024-04-03 | $4.35 | $35.21 | 2,194,900 | — | — |
| 2024-04-02 | $4.56 | $35.70 | 2,959,700 | — | — |
| 2024-04-01 | $4.67 | $36.56 | 1,723,100 | — | — |
| 2024-03-28 | $4.80 | $37.57 | 2,695,800 | — | — |
| 2024-03-27 | $4.65 | $36.40 | 3,576,000 | — | — |
| 2024-03-26 | $4.56 | $35.70 | 1,418,000 | — | — |
| 2024-03-25 | $4.63 | $36.24 | 1,577,700 | — | — |
| 2024-03-22 | $4.56 | $35.70 | 3,571,200 | — | — |
| 2024-03-21 | $4.71 | $36.87 | 5,422,400 | — | — |
| 2024-03-20 | $4.66 | $36.48 | 1,899,200 | — | — |
| 2024-03-19 | $4.40 | $34.44 | 1,019,400 | — | — |
| 2024-03-18 | $4.41 | $34.52 | 942,700 | — | — |
| 2024-03-15 | $4.37 | $34.21 | 2,966,500 | — | — |
| 2024-03-14 | $4.37 | $34.21 | 1,596,800 | — | — |
| 2024-03-13 | $4.47 | $34.99 | 1,091,200 | — | — |
| 2024-03-12 | $4.41 | $34.52 | 1,292,100 | — | — |
| 2024-03-11 | $4.47 | $34.99 | 1,127,400 | — | — |
| 2024-03-08 | $4.49 | $35.15 | 1,521,600 | — | — |
| 2024-03-07 | $4.37 | $34.21 | 1,392,300 | — | — |
| 2024-03-06 | $4.35 | $34.05 | 1,600,300 | — | — |
| 2024-03-05 | $4.32 | $33.82 | 1,797,200 | — | — |
| 2024-03-04 | $4.23 | $33.11 | 2,828,700 | — | — |
| 2024-03-01 | $4.30 | $33.66 | 2,265,600 | — | — |
| 2024-02-29 | $4.30 | $33.66 | 1,850,100 | — | — |
| 2024-02-28 | $4.18 | $32.72 | 1,186,500 | — | — |
| 2024-02-27 | $4.17 | $32.64 | 1,421,700 | — | — |
| 2024-02-26 | $4.09 | $32.02 | 2,138,400 | — | — |
| 2024-02-23 | $4.12 | $32.25 | 2,033,600 | — | — |
| 2024-02-22 | $4.18 | $32.72 | 1,737,300 | — | — |
| 2024-02-21 | $4.18 | $32.72 | 1,825,000 | — | — |
| 2024-02-20 | $4.15 | $32.49 | 1,427,000 | — | — |
| 2024-02-16 | $4.23 | $33.11 | 1,623,200 | — | — |
| 2024-02-15 | $4.16 | $32.56 | 2,694,000 | — | — |
| 2024-02-14 | $3.94 | $30.84 | 2,607,800 | — | — |
| 2024-02-13 | $3.92 | $30.69 | 3,610,700 | — | — |
| 2024-02-12 | $4.17 | $32.64 | 3,670,000 | — | — |
| 2024-02-09 | $4.12 | $32.25 | 2,052,600 | — | — |
| 2024-02-08 | $4.12 | $32.25 | 2,951,200 | — | — |
| 2024-02-07 | $4.05 | $31.70 | 3,564,600 | — | — |
| 2024-02-06 | $4.17 | $32.64 | 2,628,100 | — | — |
| 2024-02-05 | $4.21 | $32.96 | 2,289,600 | — | — |
| 2024-02-02 | $4.31 | $33.74 | 2,946,000 | — | — |
| 2024-02-01 | $4.40 | $34.44 | 7,175,600 | — | — |
| 2024-01-31 | $4.74 | $37.10 | 4,960,700 | — | — |
| 2024-01-30 | $5.00 | $39.14 | 2,205,400 | — | — |
| 2024-01-29 | $5.16 | $40.39 | 1,166,500 | — | — |
| 2024-01-26 | $5.10 | $39.92 | 985,800 | — | — |
| 2024-01-25 | $5.07 | $39.69 | 1,624,600 | — | — |
| 2024-01-24 | $5.02 | $39.30 | 1,662,200 | — | — |
| 2024-01-23 | $5.11 | $40.00 | 2,398,600 | — | — |
| 2024-01-22 | $5.21 | $40.78 | 1,874,500 | — | — |
| 2024-01-19 | $5.08 | $39.77 | 1,851,500 | — | — |
| 2024-01-18 | $4.97 | $38.90 | 1,910,700 | — | — |
| 2024-01-17 | $5.05 | $39.53 | 2,696,100 | — | — |
| 2024-01-16 | $5.30 | $41.49 | 2,294,600 | — | — |
| 2024-01-12 | $5.54 | $43.37 | 2,005,500 | — | — |
| 2024-01-11 | $5.55 | $43.44 | 2,594,900 | — | — |
| 2024-01-10 | $5.56 | $43.52 | 1,579,200 | — | — |
| 2024-01-09 | $5.56 | $43.52 | 2,253,200 | — | — |
| 2024-01-08 | $5.57 | $43.60 | 2,377,700 | — | — |
| 2024-01-05 | $5.51 | $43.13 | 4,822,800 | — | — |
| 2024-01-04 | $5.30 | $41.49 | 3,000,400 | — | — |
| 2024-01-03 | $5.22 | $40.86 | 6,462,700 | — | — |
| 2024-01-02 | $5.52 | $42.04 | 3,687,500 | — | — |