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
- 1981-08-24 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 | $8.06 | $14.12 | 9,276,600 | — | — |
| 2024-12-30 | $8.08 | $14.16 | 13,045,100 | — | — |
| 2024-12-27 | $8.10 | $14.19 | 15,126,400 | — | — |
| 2024-12-26 | $8.12 | $14.23 | 7,254,400 | — | — |
| 2024-12-24 | $8.17 | $14.32 | 3,828,800 | — | — |
| 2024-12-23 | $8.11 | $14.21 | 12,713,500 | — | — |
| 2024-12-20 | $8.06 | $14.12 | 17,399,000 | — | — |
| 2024-12-19 | $8.05 | $14.11 | 19,648,200 | — | — |
| 2024-12-18 | $7.99 | $14.00 | 12,450,000 | — | — |
| 2024-12-17 | $8.21 | $14.39 | 13,487,300 | — | — |
| 2024-12-16 | $8.23 | $14.42 | 13,235,300 | — | — |
| 2024-12-13 | $8.30 | $14.54 | 13,878,200 | — | — |
| 2024-12-12 | $8.23 | $14.42 | 14,894,700 | — | — |
| 2024-12-11 | $8.27 | $14.49 | 22,629,600 | — | — |
| 2024-12-10 | $8.32 | $14.58 | 15,472,700 | — | — |
| 2024-12-09 | $8.37 | $14.67 | 14,310,400 | — | — |
| 2024-12-06 | $8.33 | $14.60 | 11,704,500 | — | — |
| 2024-12-05 | $8.45 | $14.81 | 28,946,700 | — | — |
| 2024-12-04 | $8.28 | $14.51 | 14,590,500 | — | — |
| 2024-12-03 | $8.20 | $14.37 | 12,381,000 | — | — |
| 2024-12-02 | $8.22 | $14.40 | 14,471,700 | — | — |
| 2024-11-29 | $8.14 | $14.26 | 5,729,100 | — | — |
| 2024-11-27 | $8.18 | $14.33 | 7,748,600 | — | — |
| 2024-11-26 | $8.20 | $14.37 | 23,691,700 | — | — |
| 2024-11-25 | $8.16 | $14.30 | 22,474,000 | — | — |
| 2024-11-22 | $8.14 | $14.26 | 25,116,800 | — | — |
| 2024-11-21 | $8.01 | $14.04 | 17,608,300 | — | — |
| 2024-11-20 | $7.99 | $14.00 | 17,783,500 | — | — |
| 2024-11-19 | $8.31 | $14.56 | 54,743,400 | — | — |
| 2024-11-18 | $8.06 | $14.12 | 12,956,400 | — | — |
| 2024-11-15 | $7.97 | $13.97 | 19,803,200 | — | — |
| 2024-11-14 | $8.00 | $14.02 | 17,049,400 | — | — |
| 2024-11-13 | $7.99 | $14.00 | 17,907,000 | — | — |
| 2024-11-12 | $8.08 | $14.16 | 19,677,400 | — | — |
| 2024-11-11 | $8.17 | $14.32 | 14,897,600 | — | — |
| 2024-11-08 | $8.23 | $14.42 | 14,982,100 | — | — |
| 2024-11-07 | $8.25 | $14.46 | 16,772,400 | — | — |
| 2024-11-06 | $8.18 | $14.33 | 22,112,100 | — | — |
| 2024-11-05 | $8.35 | $14.63 | 15,607,600 | — | — |
| 2024-11-04 | $8.31 | $14.56 | 17,268,700 | — | — |
| 2024-11-01 | $8.47 | $14.84 | 14,192,900 | — | — |
| 2024-10-31 | $8.38 | $14.69 | 22,085,600 | — | — |
| 2024-10-30 | $8.51 | $14.91 | 19,043,400 | — | — |
| 2024-10-29 | $8.58 | $15.04 | 17,909,000 | — | — |
| 2024-10-28 | $8.59 | $15.05 | 16,016,500 | — | — |
| 2024-10-25 | $8.44 | $14.79 | 12,746,900 | — | — |
| 2024-10-24 | $8.50 | $14.90 | 14,751,700 | — | — |
| 2024-10-23 | $8.42 | $14.76 | 14,602,800 | — | — |
| 2024-10-22 | $8.43 | $14.77 | 18,172,100 | — | — |
| 2024-10-21 | $8.46 | $14.83 | 21,452,600 | — | — |
| 2024-10-18 | $8.50 | $14.90 | 20,938,800 | — | — |
| 2024-10-17 | $8.28 | $14.51 | 16,305,800 | — | — |
| 2024-10-16 | $8.48 | $14.86 | 24,894,600 | — | — |
| 2024-10-15 | $8.53 | $14.95 | 48,781,100 | — | — |
| 2024-10-14 | $7.54 | $13.21 | 9,965,100 | — | — |
| 2024-10-11 | $7.51 | $13.16 | 6,194,500 | — | — |
| 2024-10-10 | $7.45 | $13.06 | 9,587,800 | — | — |
| 2024-10-09 | $7.55 | $13.23 | 10,830,300 | — | — |
| 2024-10-08 | $7.52 | $13.18 | 9,228,800 | — | — |
| 2024-10-07 | $7.43 | $13.02 | 10,285,100 | — | — |
| 2024-10-04 | $7.41 | $12.99 | 15,038,300 | — | — |
| 2024-10-03 | $7.35 | $12.88 | 12,017,900 | — | — |
| 2024-10-02 | $7.49 | $13.13 | 11,504,400 | — | — |
| 2024-10-01 | $7.49 | $12.89 | 14,769,400 | — | — |
| 2024-09-30 | $7.58 | $13.05 | 13,215,400 | — | — |
| 2024-09-27 | $7.70 | $13.25 | 11,552,400 | — | — |
| 2024-09-26 | $7.77 | $13.37 | 13,556,000 | — | — |
| 2024-09-25 | $7.70 | $13.25 | 12,524,500 | — | — |
| 2024-09-24 | $7.74 | $13.32 | 15,807,700 | — | — |
| 2024-09-23 | $7.57 | $13.03 | 18,111,500 | — | — |
| 2024-09-20 | $7.57 | $13.03 | 21,824,300 | — | — |
| 2024-09-19 | $7.46 | $12.84 | 14,019,200 | — | — |
| 2024-09-18 | $7.35 | $12.65 | 17,455,600 | — | — |
| 2024-09-17 | $7.36 | $12.67 | 16,496,300 | — | — |
| 2024-09-16 | $7.37 | $12.69 | 14,680,300 | — | — |
| 2024-09-13 | $7.46 | $12.84 | 15,396,200 | — | — |
| 2024-09-12 | $7.31 | $12.58 | 14,567,000 | — | — |
| 2024-09-11 | $7.29 | $12.55 | 13,423,300 | — | — |
| 2024-09-10 | $7.33 | $12.62 | 18,477,100 | — | — |
| 2024-09-09 | $7.30 | $12.57 | 12,859,700 | — | — |
| 2024-09-06 | $7.22 | $12.43 | 17,911,300 | — | — |
| 2024-09-05 | $7.37 | $12.69 | 17,099,200 | — | — |
| 2024-09-04 | $7.43 | $12.79 | 14,732,100 | — | — |
| 2024-09-03 | $7.33 | $12.62 | 17,370,100 | — | — |
| 2024-08-30 | $7.45 | $12.82 | 12,942,000 | — | — |
| 2024-08-29 | $7.43 | $12.79 | 14,329,100 | — | — |
| 2024-08-28 | $7.41 | $12.75 | 9,884,400 | — | — |
| 2024-08-27 | $7.43 | $12.79 | 10,510,100 | — | — |
| 2024-08-26 | $7.44 | $12.81 | 15,512,700 | — | — |
| 2024-08-23 | $7.40 | $12.74 | 19,257,200 | — | — |
| 2024-08-22 | $7.24 | $12.46 | 14,752,800 | — | — |
| 2024-08-21 | $7.25 | $12.48 | 17,158,400 | — | — |
| 2024-08-20 | $7.20 | $12.39 | 9,834,000 | — | — |
| 2024-08-19 | $7.19 | $12.38 | 17,010,300 | — | — |
| 2024-08-16 | $7.10 | $12.22 | 11,206,000 | — | — |
| 2024-08-15 | $7.00 | $12.05 | 10,641,100 | — | — |
| 2024-08-14 | $6.87 | $11.83 | 14,294,500 | — | — |
| 2024-08-13 | $6.92 | $11.91 | 18,752,300 | — | — |
| 2024-08-12 | $6.71 | $11.55 | 11,350,700 | — | — |
| 2024-08-09 | $6.70 | $11.53 | 21,556,000 | — | — |
| 2024-08-08 | $6.72 | $11.57 | 23,367,100 | — | — |
| 2024-08-07 | $6.58 | $11.33 | 24,485,400 | — | — |
| 2024-08-06 | $6.51 | $11.21 | 24,886,300 | — | — |
| 2024-08-05 | $6.53 | $11.24 | 29,405,100 | — | — |
| 2024-08-02 | $6.74 | $11.60 | 23,491,100 | — | — |
| 2024-08-01 | $6.78 | $11.67 | 20,971,900 | — | — |
| 2024-07-31 | $6.89 | $11.86 | 24,850,200 | — | — |
| 2024-07-30 | $6.87 | $11.83 | 25,351,000 | — | — |
| 2024-07-29 | $6.75 | $11.62 | 28,188,500 | — | — |
| 2024-07-26 | $6.69 | $11.52 | 16,450,800 | — | — |
| 2024-07-25 | $6.55 | $11.27 | 20,019,200 | — | — |
| 2024-07-24 | $6.55 | $11.27 | 12,247,800 | — | — |
| 2024-07-23 | $6.64 | $11.43 | 12,646,700 | — | — |
| 2024-07-22 | $6.72 | $11.57 | 28,108,900 | — | — |
| 2024-07-19 | $6.57 | $11.31 | 16,244,400 | — | — |
| 2024-07-18 | $6.64 | $11.43 | 18,145,300 | — | — |
| 2024-07-17 | $6.73 | $11.58 | 21,808,800 | — | — |
| 2024-07-16 | $6.76 | $11.64 | 34,218,700 | — | — |
| 2024-07-15 | $6.49 | $11.17 | 27,261,700 | — | — |
| 2024-07-12 | $6.68 | $11.50 | 36,540,900 | — | — |
| 2024-07-11 | $6.39 | $11.00 | 22,712,900 | — | — |
| 2024-07-10 | $6.44 | $11.09 | 10,792,100 | — | — |
| 2024-07-09 | $6.33 | $10.90 | 14,154,500 | — | — |
| 2024-07-08 | $6.40 | $11.02 | 17,940,000 | — | — |
| 2024-07-05 | $6.22 | $10.71 | 16,555,200 | — | — |
| 2024-07-03 | $6.19 | $10.65 | 7,581,900 | — | — |
| 2024-07-02 | $6.20 | $10.67 | 9,648,700 | — | — |
| 2024-07-01 | $6.26 | $10.78 | 13,960,900 | — | — |
| 2024-06-28 | $6.17 | $10.62 | 11,981,000 | — | — |
| 2024-06-27 | $6.13 | $10.55 | 9,811,700 | — | — |
| 2024-06-26 | $6.02 | $10.36 | 9,974,700 | — | — |
| 2024-06-25 | $6.07 | $10.45 | 10,430,300 | — | — |
| 2024-06-24 | $6.11 | $10.52 | 15,070,900 | — | — |
| 2024-06-21 | $5.96 | $10.26 | 7,905,000 | — | — |
| 2024-06-20 | $5.94 | $10.22 | 12,103,800 | — | — |
| 2024-06-18 | $5.91 | $10.17 | 10,139,600 | — | — |
| 2024-06-17 | $5.86 | $10.09 | 9,525,400 | — | — |
| 2024-06-14 | $5.81 | $10.00 | 11,962,400 | — | — |
| 2024-06-13 | $5.88 | $10.12 | 17,101,400 | — | — |
| 2024-06-12 | $6.10 | $10.50 | 18,305,000 | — | — |
| 2024-06-11 | $6.02 | $10.36 | 10,918,600 | — | — |
| 2024-06-10 | $6.14 | $10.57 | 7,532,300 | — | — |
| 2024-06-07 | $6.22 | $10.71 | 10,234,700 | — | — |
| 2024-06-06 | $6.29 | $10.83 | 7,774,900 | — | — |
| 2024-06-05 | $6.32 | $10.88 | 11,405,900 | — | — |
| 2024-06-04 | $6.26 | $10.78 | 15,312,200 | — | — |
| 2024-06-03 | $6.25 | $10.76 | 16,790,400 | — | — |
| 2024-05-31 | $6.14 | $10.57 | 18,738,400 | — | — |
| 2024-05-30 | $6.05 | $10.41 | 12,476,400 | — | — |
| 2024-05-29 | $5.86 | $10.09 | 16,520,100 | — | — |
| 2024-05-28 | $5.97 | $10.28 | 26,456,900 | — | — |
| 2024-05-24 | $5.86 | $10.09 | 13,165,500 | — | — |
| 2024-05-23 | $5.87 | $10.10 | 19,467,400 | — | — |
| 2024-05-22 | $5.95 | $10.24 | 16,817,400 | — | — |
| 2024-05-21 | $5.79 | $9.97 | 14,261,000 | — | — |
| 2024-05-20 | $5.77 | $9.93 | 15,554,500 | — | — |
| 2024-05-17 | $5.74 | $9.88 | 12,253,300 | — | — |
| 2024-05-16 | $5.69 | $9.79 | 14,477,900 | — | — |
| 2024-05-15 | $5.68 | $9.78 | 18,084,500 | — | — |
| 2024-05-14 | $5.66 | $9.74 | 32,637,900 | — | — |
| 2024-05-13 | $5.36 | $9.23 | 11,220,000 | — | — |
| 2024-05-10 | $5.34 | $9.19 | 8,358,900 | — | — |
| 2024-05-09 | $5.29 | $9.11 | 6,077,000 | — | — |
| 2024-05-08 | $5.26 | $9.05 | 6,231,800 | — | — |
| 2024-05-07 | $5.30 | $9.12 | 12,007,700 | — | — |
| 2024-05-06 | $5.26 | $9.05 | 10,722,300 | — | — |
| 2024-05-03 | $5.21 | $8.97 | 13,622,100 | — | — |
| 2024-05-02 | $5.15 | $8.86 | 17,017,000 | — | — |
| 2024-05-01 | $5.08 | $8.74 | 20,873,700 | — | — |
| 2024-04-30 | $5.02 | $8.64 | 11,221,600 | — | — |
| 2024-04-29 | $5.15 | $8.86 | 14,840,000 | — | — |
| 2024-04-26 | $5.18 | $8.92 | 8,648,000 | — | — |
| 2024-04-25 | $5.24 | $9.02 | 15,022,600 | — | — |
| 2024-04-24 | $5.28 | $9.09 | 22,498,100 | — | — |
| 2024-04-23 | $5.36 | $9.23 | 16,530,600 | — | — |
| 2024-04-22 | $5.26 | $9.05 | 23,328,500 | — | — |
| 2024-04-19 | $5.10 | $8.78 | 19,674,100 | — | — |
| 2024-04-18 | $5.06 | $8.71 | 29,648,400 | — | — |
| 2024-04-17 | $4.93 | $8.49 | 29,383,300 | — | — |
| 2024-04-16 | $4.88 | $8.40 | 59,007,700 | — | — |
| 2024-04-15 | $4.79 | $8.24 | 29,510,700 | — | — |
| 2024-04-12 | $4.89 | $8.42 | 19,612,900 | — | — |
| 2024-04-11 | $5.03 | $8.66 | 19,465,600 | — | — |
| 2024-04-10 | $5.09 | $8.76 | 21,210,200 | — | — |
| 2024-04-09 | $5.22 | $8.99 | 15,573,700 | — | — |
| 2024-04-08 | $5.15 | $8.86 | 16,177,300 | — | — |
| 2024-04-05 | $5.08 | $8.74 | 18,046,700 | — | — |
| 2024-04-04 | $5.18 | $8.92 | 19,348,300 | — | — |
| 2024-04-03 | $5.46 | $9.18 | 13,172,500 | — | — |
| 2024-04-02 | $5.35 | $8.99 | 15,395,700 | — | — |
| 2024-04-01 | $5.50 | $9.24 | 10,304,300 | — | — |
| 2024-03-28 | $5.51 | $9.26 | 10,412,700 | — | — |
| 2024-03-27 | $5.51 | $9.26 | 10,438,500 | — | — |
| 2024-03-26 | $5.43 | $9.13 | 10,187,100 | — | — |
| 2024-03-25 | $5.38 | $9.04 | 11,847,300 | — | — |
| 2024-03-22 | $5.43 | $9.13 | 11,517,500 | — | — |
| 2024-03-21 | $5.49 | $9.23 | 16,533,300 | — | — |
| 2024-03-20 | $5.56 | $9.34 | 16,131,600 | — | — |
| 2024-03-19 | $5.45 | $9.16 | 19,662,300 | — | — |
| 2024-03-18 | $5.33 | $8.96 | 31,074,200 | — | — |
| 2024-03-15 | $5.74 | $9.65 | 12,269,200 | — | — |
| 2024-03-14 | $5.68 | $9.55 | 16,005,600 | — | — |
| 2024-03-13 | $5.69 | $9.56 | 12,688,200 | — | — |
| 2024-03-12 | $5.69 | $9.56 | 14,544,300 | — | — |
| 2024-03-11 | $5.57 | $9.36 | 9,545,800 | — | — |
| 2024-03-08 | $5.56 | $9.34 | 18,592,800 | — | — |
| 2024-03-07 | $5.58 | $9.38 | 15,961,600 | — | — |
| 2024-03-06 | $5.57 | $9.36 | 22,163,200 | — | — |
| 2024-03-05 | $5.39 | $9.06 | 24,833,100 | — | — |
| 2024-03-04 | $5.50 | $9.24 | 9,651,600 | — | — |
| 2024-03-01 | $5.48 | $9.21 | 13,045,300 | — | — |
| 2024-02-29 | $5.44 | $9.14 | 15,851,800 | — | — |
| 2024-02-28 | $5.42 | $9.11 | 17,174,000 | — | — |
| 2024-02-27 | $5.51 | $9.26 | 9,634,000 | — | — |
| 2024-02-26 | $5.42 | $9.11 | 11,864,900 | — | — |
| 2024-02-23 | $5.46 | $9.18 | 12,167,200 | — | — |
| 2024-02-22 | $5.46 | $9.18 | 13,410,300 | — | — |
| 2024-02-21 | $5.35 | $8.99 | 21,792,400 | — | — |
| 2024-02-20 | $5.36 | $9.01 | 20,100,300 | — | — |
| 2024-02-16 | $5.32 | $8.94 | 14,224,700 | — | — |
| 2024-02-15 | $5.35 | $8.99 | 15,793,000 | — | — |
| 2024-02-14 | $5.31 | $8.92 | 17,779,900 | — | — |
| 2024-02-13 | $5.21 | $8.76 | 24,712,400 | — | — |
| 2024-02-12 | $5.47 | $9.19 | 11,912,100 | — | — |
| 2024-02-09 | $5.49 | $9.23 | 21,002,000 | — | — |
| 2024-02-08 | $5.39 | $9.06 | 10,972,700 | — | — |
| 2024-02-07 | $5.35 | $8.99 | 15,302,100 | — | — |
| 2024-02-06 | $5.38 | $9.04 | 21,767,400 | — | — |
| 2024-02-05 | $5.31 | $8.92 | 18,852,500 | — | — |
| 2024-02-02 | $5.43 | $9.13 | 26,942,400 | — | — |
| 2024-02-01 | $5.50 | $9.24 | 21,148,900 | — | — |
| 2024-01-31 | $5.51 | $9.26 | 21,918,700 | — | — |
| 2024-01-30 | $5.67 | $9.53 | 13,787,100 | — | — |
| 2024-01-29 | $5.78 | $9.71 | 17,997,500 | — | — |
| 2024-01-26 | $5.78 | $9.71 | 12,941,400 | — | — |
| 2024-01-25 | $5.76 | $9.68 | 18,838,300 | — | — |
| 2024-01-24 | $5.66 | $9.51 | 34,162,700 | — | — |
| 2024-01-23 | $5.89 | $9.90 | 27,428,700 | — | — |
| 2024-01-22 | $5.84 | $9.81 | 23,541,700 | — | — |
| 2024-01-19 | $5.89 | $9.90 | 19,467,000 | — | — |
| 2024-01-18 | $6.14 | $10.32 | 12,738,700 | — | — |
| 2024-01-17 | $6.05 | $10.17 | 16,362,000 | — | — |
| 2024-01-16 | $6.10 | $10.25 | 13,006,200 | — | — |
| 2024-01-12 | $6.23 | $10.47 | 14,775,200 | — | — |
| 2024-01-11 | $6.16 | $10.35 | 18,705,900 | — | — |
| 2024-01-10 | $6.17 | $10.37 | 12,049,400 | — | — |
| 2024-01-09 | $6.11 | $10.27 | 12,467,800 | — | — |
| 2024-01-08 | $6.16 | $10.35 | 12,380,400 | — | — |
| 2024-01-05 | $6.05 | $10.17 | 11,752,200 | — | — |
| 2024-01-04 | $6.15 | $10.34 | 12,498,900 | — | — |
| 2024-01-03 | $6.08 | $10.22 | 21,107,900 | — | — |
| 2024-01-02 | $6.20 | $10.42 | 14,496,000 | — | — |