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
- 1987-04-22 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 | $3.90 | $14.75 | 219,200 | — | — |
| 2024-12-30 | $3.78 | $14.30 | 98,800 | — | — |
| 2024-12-27 | $3.93 | $14.87 | 498,200 | — | — |
| 2024-12-26 | $3.92 | $14.83 | 63,500 | — | — |
| 2024-12-24 | $3.92 | $14.83 | 18,400 | — | — |
| 2024-12-23 | $3.80 | $14.37 | 49,400 | — | — |
| 2024-12-20 | $3.90 | $14.75 | 92,100 | — | — |
| 2024-12-19 | $3.80 | $14.37 | 112,600 | — | — |
| 2024-12-18 | $4.13 | $15.62 | 559,500 | — | — |
| 2024-12-17 | $3.81 | $14.41 | 376,700 | — | — |
| 2024-12-16 | $3.65 | $13.81 | 756,700 | — | — |
| 2024-12-13 | $3.35 | $12.67 | 111,700 | — | — |
| 2024-12-12 | $3.44 | $13.01 | 86,200 | — | — |
| 2024-12-11 | $3.46 | $13.09 | 476,200 | — | — |
| 2024-12-10 | $3.36 | $12.71 | 85,400 | — | — |
| 2024-12-09 | $3.33 | $12.60 | 99,000 | — | — |
| 2024-12-06 | $3.41 | $12.90 | 254,500 | — | — |
| 2024-12-05 | $3.05 | $11.54 | 164,800 | — | — |
| 2024-12-04 | $3.29 | $12.45 | 262,100 | — | — |
| 2024-12-03 | $3.31 | $12.52 | 305,900 | — | — |
| 2024-12-02 | $3.17 | $11.99 | 353,100 | — | — |
| 2024-11-29 | $3.19 | $12.07 | 347,900 | — | — |
| 2024-11-27 | $3.19 | $12.07 | 830,500 | — | — |
| 2024-11-26 | $3.41 | $12.90 | 369,100 | — | — |
| 2024-11-25 | $3.41 | $12.90 | 399,700 | — | — |
| 2024-11-22 | $3.63 | $13.73 | 955,500 | — | — |
| 2024-11-21 | $4.96 | $18.76 | 212,300 | — | — |
| 2024-11-20 | $6.08 | $23.00 | 36,700 | — | — |
| 2024-11-19 | $6.18 | $23.38 | 61,500 | — | — |
| 2024-11-18 | $5.85 | $22.13 | 57,100 | — | — |
| 2024-11-15 | $5.79 | $21.90 | 33,300 | — | — |
| 2024-11-14 | $6.03 | $22.81 | 29,700 | — | — |
| 2024-11-13 | $5.90 | $22.32 | 29,200 | — | — |
| 2024-11-12 | $5.90 | $22.32 | 48,300 | — | — |
| 2024-11-11 | $6.07 | $22.96 | 65,400 | — | — |
| 2024-11-08 | $6.20 | $23.45 | 55,200 | — | — |
| 2024-11-07 | $6.31 | $23.87 | 26,700 | — | — |
| 2024-11-06 | $6.34 | $23.98 | 57,000 | — | — |
| 2024-11-05 | $6.27 | $23.72 | 56,400 | — | — |
| 2024-11-04 | $6.09 | $23.04 | 65,600 | — | — |
| 2024-11-01 | $6.33 | $23.94 | 63,600 | — | — |
| 2024-10-31 | $6.53 | $24.70 | 82,000 | — | — |
| 2024-10-30 | $6.22 | $23.53 | 77,100 | — | — |
| 2024-10-29 | $6.57 | $24.85 | 260,900 | — | — |
| 2024-10-28 | $6.22 | $23.53 | 310,500 | — | — |
| 2024-10-25 | $5.86 | $22.17 | 54,100 | — | — |
| 2024-10-24 | $5.82 | $22.02 | 91,100 | — | — |
| 2024-10-23 | $5.57 | $21.07 | 41,100 | — | — |
| 2024-10-22 | $5.54 | $20.96 | 67,200 | — | — |
| 2024-10-21 | $5.62 | $21.26 | 51,600 | — | — |
| 2024-10-18 | $5.76 | $21.79 | 96,100 | — | — |
| 2024-10-17 | $5.55 | $20.99 | 29,700 | — | — |
| 2024-10-16 | $5.53 | $20.92 | 21,500 | — | — |
| 2024-10-15 | $5.44 | $20.58 | 23,100 | — | — |
| 2024-10-14 | $5.52 | $20.88 | 27,500 | — | — |
| 2024-10-11 | $5.62 | $21.26 | 44,600 | — | — |
| 2024-10-10 | $5.86 | $22.17 | 150,100 | — | — |
| 2024-10-09 | $5.72 | $21.64 | 306,400 | — | — |
| 2024-10-08 | $5.58 | $21.11 | 184,300 | — | — |
| 2024-10-07 | $5.21 | $19.71 | 129,300 | — | — |
| 2024-10-04 | $4.97 | $18.80 | 34,700 | — | — |
| 2024-10-03 | $4.95 | $18.72 | 44,800 | — | — |
| 2024-10-02 | $4.96 | $18.76 | 81,700 | — | — |
| 2024-10-01 | $4.86 | $18.38 | 66,200 | — | — |
| 2024-09-30 | $4.99 | $18.88 | 75,100 | — | — |
| 2024-09-27 | $5.28 | $19.97 | 221,900 | — | — |
| 2024-09-26 | $4.71 | $17.82 | 21,700 | — | — |
| 2024-09-25 | $4.63 | $17.51 | 26,100 | — | — |
| 2024-09-24 | $4.64 | $17.55 | 34,300 | — | — |
| 2024-09-23 | $4.60 | $17.40 | 30,500 | — | — |
| 2024-09-20 | $4.55 | $17.21 | 84,000 | — | — |
| 2024-09-19 | $4.62 | $17.48 | 42,500 | — | — |
| 2024-09-18 | $4.47 | $16.91 | 90,600 | — | — |
| 2024-09-17 | $4.60 | $17.40 | 42,000 | — | — |
| 2024-09-16 | $4.51 | $17.06 | 87,000 | — | — |
| 2024-09-13 | $4.59 | $16.72 | 113,100 | — | — |
| 2024-09-12 | $4.41 | $16.06 | 75,400 | — | — |
| 2024-09-11 | $4.35 | $15.85 | 95,300 | — | — |
| 2024-09-10 | $4.41 | $16.06 | 94,700 | — | — |
| 2024-09-09 | $4.52 | $16.46 | 208,500 | — | — |
| 2024-09-06 | $4.76 | $17.34 | 40,200 | — | — |
| 2024-09-05 | $4.77 | $17.38 | 146,900 | — | — |
| 2024-09-04 | $4.89 | $17.81 | 61,200 | — | — |
| 2024-09-03 | $4.88 | $17.78 | 49,800 | — | — |
| 2024-08-30 | $4.87 | $17.74 | 126,200 | — | — |
| 2024-08-29 | $4.85 | $17.67 | 97,400 | — | — |
| 2024-08-28 | $4.80 | $17.48 | 76,500 | — | — |
| 2024-08-27 | $4.80 | $17.48 | 31,700 | — | — |
| 2024-08-26 | $4.81 | $17.52 | 43,600 | — | — |
| 2024-08-23 | $4.90 | $17.85 | 26,900 | — | — |
| 2024-08-22 | $4.91 | $17.89 | 27,400 | — | — |
| 2024-08-21 | $5.04 | $18.36 | 27,000 | — | — |
| 2024-08-20 | $4.92 | $17.92 | 35,000 | — | — |
| 2024-08-19 | $4.94 | $17.99 | 36,700 | — | — |
| 2024-08-16 | $4.88 | $17.78 | 34,400 | — | — |
| 2024-08-15 | $4.83 | $17.59 | 41,900 | — | — |
| 2024-08-14 | $4.77 | $17.38 | 86,300 | — | — |
| 2024-08-13 | $4.77 | $17.38 | 85,200 | — | — |
| 2024-08-12 | $4.83 | $17.59 | 49,000 | — | — |
| 2024-08-09 | $4.84 | $17.63 | 27,800 | — | — |
| 2024-08-08 | $4.80 | $17.48 | 52,700 | — | — |
| 2024-08-07 | $4.85 | $17.67 | 69,500 | — | — |
| 2024-08-06 | $4.85 | $17.67 | 53,500 | — | — |
| 2024-08-05 | $4.95 | $18.03 | 124,300 | — | — |
| 2024-08-02 | $5.08 | $18.50 | 74,600 | — | — |
| 2024-08-01 | $5.21 | $18.98 | 84,900 | — | — |
| 2024-07-31 | $5.12 | $18.65 | 73,200 | — | — |
| 2024-07-30 | $5.15 | $18.76 | 64,900 | — | — |
| 2024-07-29 | $5.16 | $18.80 | 40,800 | — | — |
| 2024-07-26 | $5.18 | $18.87 | 48,900 | — | — |
| 2024-07-25 | $5.11 | $18.61 | 95,900 | — | — |
| 2024-07-24 | $5.25 | $19.12 | 39,100 | — | — |
| 2024-07-23 | $5.24 | $19.09 | 41,900 | — | — |
| 2024-07-22 | $5.13 | $18.69 | 66,900 | — | — |
| 2024-07-19 | $5.17 | $18.83 | 37,800 | — | — |
| 2024-07-18 | $5.18 | $18.87 | 57,000 | — | — |
| 2024-07-17 | $5.30 | $19.31 | 79,300 | — | — |
| 2024-07-16 | $5.22 | $19.01 | 87,500 | — | — |
| 2024-07-15 | $5.17 | $18.83 | 122,000 | — | — |
| 2024-07-12 | $5.50 | $20.03 | 90,600 | — | — |
| 2024-07-11 | $5.39 | $19.63 | 78,100 | — | — |
| 2024-07-10 | $5.21 | $18.98 | 54,700 | — | — |
| 2024-07-09 | $5.16 | $18.80 | 67,800 | — | — |
| 2024-07-08 | $5.16 | $18.80 | 164,600 | — | — |
| 2024-07-05 | $5.19 | $18.91 | 82,700 | — | — |
| 2024-07-03 | $5.23 | $19.05 | 46,400 | — | — |
| 2024-07-02 | $5.19 | $18.91 | 138,800 | — | — |
| 2024-07-01 | $5.25 | $19.12 | 332,600 | — | — |
| 2024-06-28 | $5.54 | $20.18 | 2,866,500 | — | — |
| 2024-06-27 | $5.89 | $21.45 | 134,300 | — | — |
| 2024-06-26 | $6.00 | $21.86 | 111,900 | — | — |
| 2024-06-25 | $6.09 | $22.18 | 102,700 | — | — |
| 2024-06-24 | $6.18 | $22.51 | 223,200 | — | — |
| 2024-06-21 | $6.08 | $22.15 | 273,800 | — | — |
| 2024-06-20 | $5.59 | $20.36 | 51,900 | — | — |
| 2024-06-18 | $5.60 | $20.40 | 64,200 | — | — |
| 2024-06-17 | $5.65 | $20.58 | 133,600 | — | — |
| 2024-06-14 | $5.46 | $19.89 | 84,200 | — | — |
| 2024-06-13 | $5.57 | $20.29 | 81,100 | — | — |
| 2024-06-12 | $5.74 | $20.91 | 61,900 | — | — |
| 2024-06-11 | $5.80 | $21.13 | 118,600 | — | — |
| 2024-06-10 | $5.60 | $20.40 | 320,000 | — | — |
| 2024-06-07 | $6.08 | $21.53 | 144,500 | — | — |
| 2024-06-06 | $5.99 | $21.21 | 91,200 | — | — |
| 2024-06-05 | $6.09 | $21.56 | 75,600 | — | — |
| 2024-06-04 | $6.19 | $21.92 | 64,200 | — | — |
| 2024-06-03 | $6.26 | $22.17 | 136,700 | — | — |
| 2024-05-31 | $6.00 | $21.24 | 80,000 | — | — |
| 2024-05-30 | $5.98 | $21.17 | 70,200 | — | — |
| 2024-05-29 | $5.85 | $20.71 | 95,600 | — | — |
| 2024-05-28 | $5.97 | $21.14 | 235,900 | — | — |
| 2024-05-24 | $6.02 | $21.32 | 196,100 | — | — |
| 2024-05-23 | $5.78 | $20.47 | 248,200 | — | — |
| 2024-05-22 | $5.19 | $18.38 | 64,300 | — | — |
| 2024-05-21 | $5.15 | $18.23 | 61,900 | — | — |
| 2024-05-20 | $5.32 | $18.84 | 92,600 | — | — |
| 2024-05-17 | $5.31 | $18.80 | 94,500 | — | — |
| 2024-05-16 | $5.33 | $18.87 | 94,500 | — | — |
| 2024-05-15 | $5.17 | $18.31 | 55,500 | — | — |
| 2024-05-14 | $5.17 | $18.31 | 50,700 | — | — |
| 2024-05-13 | $5.00 | $17.70 | 94,100 | — | — |
| 2024-05-10 | $4.86 | $17.21 | 73,800 | — | — |
| 2024-05-09 | $5.09 | $18.02 | 95,300 | — | — |
| 2024-05-08 | $5.11 | $18.09 | 105,500 | — | — |
| 2024-05-07 | $5.10 | $18.06 | 103,000 | — | — |
| 2024-05-06 | $5.00 | $17.70 | 57,600 | — | — |
| 2024-05-03 | $4.95 | $17.53 | 62,600 | — | — |
| 2024-05-02 | $4.77 | $16.89 | 275,900 | — | — |
| 2024-05-01 | $4.70 | $16.64 | 120,500 | — | — |
| 2024-04-30 | $4.82 | $17.07 | 78,800 | — | — |
| 2024-04-29 | $4.90 | $17.35 | 135,500 | — | — |
| 2024-04-26 | $4.60 | $16.29 | 152,700 | — | — |
| 2024-04-25 | $4.77 | $16.89 | 64,500 | — | — |
| 2024-04-24 | $4.88 | $17.28 | 103,800 | — | — |
| 2024-04-23 | $5.01 | $17.74 | 92,200 | — | — |
| 2024-04-22 | $5.10 | $18.06 | 144,900 | — | — |
| 2024-04-19 | $5.04 | $17.85 | 120,200 | — | — |
| 2024-04-18 | $4.94 | $17.49 | 112,900 | — | — |
| 2024-04-17 | $4.82 | $17.07 | 102,500 | — | — |
| 2024-04-16 | $4.77 | $16.89 | 120,200 | — | — |
| 2024-04-15 | $4.96 | $17.56 | 227,000 | — | — |
| 2024-04-12 | $5.02 | $17.77 | 94,100 | — | — |
| 2024-04-11 | $5.22 | $18.48 | 189,900 | — | — |
| 2024-04-10 | $5.08 | $17.99 | 100,500 | — | — |
| 2024-04-09 | $5.20 | $18.41 | 94,800 | — | — |
| 2024-04-08 | $5.22 | $18.48 | 108,500 | — | — |
| 2024-04-05 | $5.23 | $18.52 | 99,100 | — | — |
| 2024-04-04 | $5.27 | $18.66 | 112,200 | — | — |
| 2024-04-03 | $5.29 | $18.73 | 110,200 | — | — |
| 2024-04-02 | $5.36 | $18.98 | 99,500 | — | — |
| 2024-04-01 | $5.44 | $19.26 | 174,600 | — | — |
| 2024-03-28 | $5.77 | $20.43 | 164,600 | — | — |
| 2024-03-27 | $5.89 | $20.86 | 244,700 | — | — |
| 2024-03-26 | $5.37 | $19.01 | 336,600 | — | — |
| 2024-03-25 | $5.33 | $18.87 | 450,500 | — | — |
| 2024-03-22 | $5.64 | $19.37 | 250,300 | — | — |
| 2024-03-21 | $5.76 | $19.78 | 446,100 | — | — |
| 2024-03-20 | $6.35 | $21.81 | 74,600 | — | — |
| 2024-03-19 | $6.21 | $21.33 | 80,200 | — | — |
| 2024-03-18 | $6.23 | $21.39 | 161,500 | — | — |
| 2024-03-15 | $6.26 | $21.50 | 255,100 | — | — |
| 2024-03-14 | $6.34 | $21.77 | 127,400 | — | — |
| 2024-03-13 | $6.54 | $22.46 | 54,600 | — | — |
| 2024-03-12 | $6.61 | $22.70 | 63,100 | — | — |
| 2024-03-11 | $6.55 | $22.49 | 61,700 | — | — |
| 2024-03-08 | $6.55 | $22.49 | 57,800 | — | — |
| 2024-03-07 | $6.55 | $22.49 | 45,300 | — | — |
| 2024-03-06 | $6.51 | $22.36 | 48,400 | — | — |
| 2024-03-05 | $6.54 | $22.46 | 70,500 | — | — |
| 2024-03-04 | $6.60 | $22.66 | 69,800 | — | — |
| 2024-03-01 | $6.45 | $22.15 | 148,600 | — | — |
| 2024-02-29 | $6.61 | $22.70 | 55,500 | — | — |
| 2024-02-28 | $6.45 | $22.15 | 50,300 | — | — |
| 2024-02-27 | $6.50 | $22.32 | 54,900 | — | — |
| 2024-02-26 | $6.44 | $22.12 | 52,900 | — | — |
| 2024-02-23 | $6.34 | $21.77 | 265,800 | — | — |
| 2024-02-22 | $6.48 | $22.25 | 86,200 | — | — |
| 2024-02-21 | $6.61 | $22.70 | 75,500 | — | — |
| 2024-02-20 | $6.78 | $23.28 | 90,900 | — | — |
| 2024-02-16 | $6.95 | $23.87 | 79,700 | — | — |
| 2024-02-15 | $7.00 | $24.04 | 61,200 | — | — |
| 2024-02-14 | $6.85 | $23.52 | 61,100 | — | — |
| 2024-02-13 | $6.67 | $22.90 | 109,100 | — | — |
| 2024-02-12 | $6.94 | $23.83 | 82,600 | — | — |
| 2024-02-09 | $6.94 | $23.83 | 45,500 | — | — |
| 2024-02-08 | $6.85 | $23.52 | 46,100 | — | — |
| 2024-02-07 | $6.82 | $23.42 | 213,400 | — | — |
| 2024-02-06 | $6.85 | $23.52 | 37,500 | — | — |
| 2024-02-05 | $6.78 | $23.28 | 79,100 | — | — |
| 2024-02-02 | $6.88 | $23.63 | 50,200 | — | — |
| 2024-02-01 | $7.00 | $24.04 | 52,200 | — | — |
| 2024-01-31 | $6.76 | $23.21 | 56,000 | — | — |
| 2024-01-30 | $6.88 | $23.63 | 64,900 | — | — |
| 2024-01-29 | $7.10 | $24.38 | 65,000 | — | — |
| 2024-01-26 | $6.93 | $23.80 | 33,300 | — | — |
| 2024-01-25 | $7.12 | $24.45 | 32,600 | — | — |
| 2024-01-24 | $7.01 | $24.07 | 39,700 | — | — |
| 2024-01-23 | $7.13 | $24.48 | 33,300 | — | — |
| 2024-01-22 | $7.29 | $25.03 | 57,800 | — | — |
| 2024-01-19 | $7.19 | $24.69 | 98,800 | — | — |
| 2024-01-18 | $7.12 | $24.45 | 64,700 | — | — |
| 2024-01-17 | $6.95 | $23.87 | 46,700 | — | — |
| 2024-01-16 | $6.85 | $23.52 | 80,400 | — | — |
| 2024-01-12 | $7.02 | $24.11 | 28,000 | — | — |
| 2024-01-11 | $6.99 | $24.00 | 54,600 | — | — |
| 2024-01-10 | $7.09 | $24.35 | 73,200 | — | — |
| 2024-01-09 | $7.18 | $24.66 | 70,900 | — | — |
| 2024-01-08 | $7.23 | $24.83 | 43,700 | — | — |
| 2024-01-05 | $7.04 | $24.18 | 191,000 | — | — |
| 2024-01-04 | $7.00 | $24.04 | 93,200 | — | — |
| 2024-01-03 | $7.06 | $24.24 | 65,900 | — | — |
| 2024-01-02 | $7.31 | $25.10 | 51,800 | — | — |