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
- 2005-03-29 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 | $3.77 | $31.10 | 1,306,800 | — | — |
| 2024-12-30 | $3.81 | $31.43 | 840,200 | — | — |
| 2024-12-27 | $3.84 | $31.68 | 444,500 | — | — |
| 2024-12-26 | $3.85 | $31.76 | 407,900 | — | — |
| 2024-12-24 | $3.83 | $31.59 | 312,100 | — | — |
| 2024-12-23 | $3.82 | $31.51 | 411,200 | — | — |
| 2024-12-20 | $3.84 | $31.68 | 668,600 | — | — |
| 2024-12-19 | $3.79 | $31.26 | 1,010,200 | — | — |
| 2024-12-18 | $3.76 | $31.02 | 1,350,300 | — | — |
| 2024-12-17 | $3.88 | $32.01 | 839,000 | — | — |
| 2024-12-16 | $3.89 | $32.09 | 1,539,500 | — | — |
| 2024-12-13 | $4.02 | $33.16 | 421,300 | — | — |
| 2024-12-12 | $4.06 | $33.24 | 422,400 | — | — |
| 2024-12-11 | $4.10 | $33.57 | 354,500 | — | — |
| 2024-12-10 | $4.06 | $33.24 | 460,800 | — | — |
| 2024-12-09 | $4.08 | $33.41 | 842,500 | — | — |
| 2024-12-06 | $4.07 | $33.33 | 482,000 | — | — |
| 2024-12-05 | $4.08 | $33.41 | 344,800 | — | — |
| 2024-12-04 | $4.09 | $33.49 | 548,900 | — | — |
| 2024-12-03 | $4.12 | $33.74 | 449,400 | — | — |
| 2024-12-02 | $4.11 | $33.65 | 470,200 | — | — |
| 2024-11-29 | $4.13 | $33.82 | 221,700 | — | — |
| 2024-11-27 | $4.10 | $33.57 | 324,200 | — | — |
| 2024-11-26 | $4.13 | $33.82 | 291,500 | — | — |
| 2024-11-25 | $4.13 | $33.82 | 857,600 | — | — |
| 2024-11-22 | $4.21 | $34.47 | 318,400 | — | — |
| 2024-11-21 | $4.19 | $34.31 | 475,800 | — | — |
| 2024-11-20 | $4.16 | $34.06 | 536,400 | — | — |
| 2024-11-19 | $4.12 | $33.74 | 646,000 | — | — |
| 2024-11-18 | $4.09 | $33.49 | 493,700 | — | — |
| 2024-11-15 | $4.05 | $33.16 | 501,200 | — | — |
| 2024-11-14 | $4.11 | $33.65 | 422,400 | — | — |
| 2024-11-13 | $4.12 | $33.49 | 596,500 | — | — |
| 2024-11-12 | $4.09 | $33.25 | 1,839,800 | — | — |
| 2024-11-11 | $4.26 | $34.63 | 1,002,800 | — | — |
| 2024-11-08 | $4.37 | $35.52 | 311,800 | — | — |
| 2024-11-07 | $4.37 | $35.52 | 444,900 | — | — |
| 2024-11-06 | $4.34 | $35.28 | 454,900 | — | — |
| 2024-11-05 | $4.36 | $35.44 | 308,900 | — | — |
| 2024-11-04 | $4.33 | $35.20 | 515,300 | — | — |
| 2024-11-01 | $4.35 | $35.36 | 452,000 | — | — |
| 2024-10-31 | $4.37 | $35.52 | 325,900 | — | — |
| 2024-10-30 | $4.40 | $35.77 | 301,700 | — | — |
| 2024-10-29 | $4.39 | $35.68 | 387,200 | — | — |
| 2024-10-28 | $4.41 | $35.85 | 367,900 | — | — |
| 2024-10-25 | $4.43 | $36.01 | 421,300 | — | — |
| 2024-10-24 | $4.47 | $36.33 | 697,000 | — | — |
| 2024-10-23 | $4.45 | $36.17 | 465,900 | — | — |
| 2024-10-22 | $4.45 | $36.17 | 551,700 | — | — |
| 2024-10-21 | $4.44 | $36.09 | 429,600 | — | — |
| 2024-10-18 | $4.43 | $36.01 | 557,600 | — | — |
| 2024-10-17 | $4.43 | $36.01 | 341,800 | — | — |
| 2024-10-16 | $4.41 | $35.60 | 282,500 | — | — |
| 2024-10-15 | $4.38 | $35.36 | 289,700 | — | — |
| 2024-10-14 | $4.39 | $35.44 | 132,600 | — | — |
| 2024-10-11 | $4.38 | $35.36 | 237,100 | — | — |
| 2024-10-10 | $4.36 | $35.20 | 394,900 | — | — |
| 2024-10-09 | $4.32 | $34.88 | 157,600 | — | — |
| 2024-10-08 | $4.35 | $35.12 | 392,800 | — | — |
| 2024-10-07 | $4.36 | $35.20 | 308,200 | — | — |
| 2024-10-04 | $4.39 | $35.44 | 367,300 | — | — |
| 2024-10-03 | $4.35 | $35.12 | 258,900 | — | — |
| 2024-10-02 | $4.35 | $35.12 | 226,900 | — | — |
| 2024-10-01 | $4.33 | $34.96 | 316,500 | — | — |
| 2024-09-30 | $4.28 | $34.55 | 367,600 | — | — |
| 2024-09-27 | $4.30 | $34.72 | 247,700 | — | — |
| 2024-09-26 | $4.31 | $34.80 | 241,400 | — | — |
| 2024-09-25 | $4.31 | $34.80 | 272,600 | — | — |
| 2024-09-24 | $4.33 | $34.96 | 363,100 | — | — |
| 2024-09-23 | $4.31 | $34.80 | 608,000 | — | — |
| 2024-09-20 | $4.28 | $34.55 | 433,200 | — | — |
| 2024-09-19 | $4.27 | $34.47 | 278,900 | — | — |
| 2024-09-18 | $4.25 | $34.31 | 435,600 | — | — |
| 2024-09-17 | $4.24 | $34.23 | 327,000 | — | — |
| 2024-09-16 | $4.23 | $34.15 | 271,900 | — | — |
| 2024-09-13 | $4.23 | $33.91 | 554,400 | — | — |
| 2024-09-12 | $4.18 | $33.51 | 467,300 | — | — |
| 2024-09-11 | $4.18 | $33.51 | 536,500 | — | — |
| 2024-09-10 | $4.10 | $32.87 | 923,100 | — | — |
| 2024-09-09 | $4.08 | $32.71 | 218,100 | — | — |
| 2024-09-06 | $4.08 | $32.71 | 331,000 | — | — |
| 2024-09-05 | $4.10 | $32.87 | 346,300 | — | — |
| 2024-09-04 | $4.10 | $32.87 | 437,700 | — | — |
| 2024-09-03 | $4.11 | $32.95 | 358,600 | — | — |
| 2024-08-30 | $4.16 | $33.35 | 208,100 | — | — |
| 2024-08-29 | $4.18 | $33.51 | 399,900 | — | — |
| 2024-08-28 | $4.15 | $33.27 | 418,600 | — | — |
| 2024-08-27 | $4.22 | $33.83 | 270,200 | — | — |
| 2024-08-26 | $4.21 | $33.75 | 590,000 | — | — |
| 2024-08-23 | $4.17 | $33.43 | 459,700 | — | — |
| 2024-08-22 | $4.15 | $33.27 | 382,600 | — | — |
| 2024-08-21 | $4.14 | $33.19 | 231,900 | — | — |
| 2024-08-20 | $4.13 | $33.11 | 445,200 | — | — |
| 2024-08-19 | $4.14 | $33.19 | 327,100 | — | — |
| 2024-08-16 | $4.14 | $33.19 | 441,500 | — | — |
| 2024-08-15 | $4.14 | $32.95 | 385,600 | — | — |
| 2024-08-14 | $4.01 | $31.91 | 313,300 | — | — |
| 2024-08-13 | $4.12 | $32.79 | 436,500 | — | — |
| 2024-08-12 | $4.08 | $32.47 | 397,500 | — | — |
| 2024-08-09 | $4.04 | $32.15 | 253,700 | — | — |
| 2024-08-08 | $4.06 | $32.31 | 216,900 | — | — |
| 2024-08-07 | $4.01 | $31.91 | 341,900 | — | — |
| 2024-08-06 | $4.04 | $32.15 | 279,300 | — | — |
| 2024-08-05 | $3.99 | $31.75 | 802,200 | — | — |
| 2024-08-02 | $4.08 | $32.47 | 399,000 | — | — |
| 2024-08-01 | $4.08 | $32.47 | 361,400 | — | — |
| 2024-07-31 | $4.12 | $32.79 | 249,400 | — | — |
| 2024-07-30 | $4.09 | $32.55 | 282,500 | — | — |
| 2024-07-29 | $4.07 | $32.39 | 293,900 | — | — |
| 2024-07-26 | $4.06 | $32.31 | 528,700 | — | — |
| 2024-07-25 | $4.11 | $32.71 | 312,200 | — | — |
| 2024-07-24 | $4.14 | $32.95 | 489,000 | — | — |
| 2024-07-23 | $4.12 | $32.79 | 280,400 | — | — |
| 2024-07-22 | $4.10 | $32.63 | 256,500 | — | — |
| 2024-07-19 | $4.12 | $32.79 | 311,700 | — | — |
| 2024-07-18 | $4.14 | $32.95 | 446,200 | — | — |
| 2024-07-17 | $4.12 | $32.79 | 249,000 | — | — |
| 2024-07-16 | $4.18 | $33.03 | 476,500 | — | — |
| 2024-07-15 | $4.16 | $32.87 | 357,000 | — | — |
| 2024-07-12 | $4.14 | $32.71 | 220,900 | — | — |
| 2024-07-11 | $4.14 | $32.71 | 300,600 | — | — |
| 2024-07-10 | $4.12 | $32.55 | 315,700 | — | — |
| 2024-07-09 | $4.10 | $32.39 | 349,100 | — | — |
| 2024-07-08 | $4.06 | $32.08 | 256,100 | — | — |
| 2024-07-05 | $4.07 | $32.16 | 293,000 | — | — |
| 2024-07-03 | $4.09 | $32.31 | 354,800 | — | — |
| 2024-07-02 | $4.04 | $31.92 | 318,100 | — | — |
| 2024-07-01 | $4.06 | $32.08 | 170,100 | — | — |
| 2024-06-28 | $4.05 | $32.00 | 156,300 | — | — |
| 2024-06-27 | $4.06 | $32.08 | 252,800 | — | — |
| 2024-06-26 | $4.02 | $31.76 | 201,900 | — | — |
| 2024-06-25 | $4.06 | $32.08 | 368,700 | — | — |
| 2024-06-24 | $4.07 | $32.16 | 301,600 | — | — |
| 2024-06-21 | $4.05 | $32.00 | 350,700 | — | — |
| 2024-06-20 | $4.03 | $31.84 | 447,200 | — | — |
| 2024-06-18 | $3.98 | $31.45 | 385,400 | — | — |
| 2024-06-17 | $4.00 | $31.60 | 214,000 | — | — |
| 2024-06-14 | $4.02 | $31.76 | 250,300 | — | — |
| 2024-06-13 | $4.02 | $31.76 | 317,700 | — | — |
| 2024-06-12 | $4.04 | $31.68 | 283,400 | — | — |
| 2024-06-11 | $4.02 | $31.53 | 387,400 | — | — |
| 2024-06-10 | $4.05 | $31.76 | 477,900 | — | — |
| 2024-06-07 | $4.05 | $31.76 | 265,900 | — | — |
| 2024-06-06 | $4.09 | $32.07 | 188,800 | — | — |
| 2024-06-05 | $4.06 | $31.84 | 335,600 | — | — |
| 2024-06-04 | $4.04 | $31.68 | 521,200 | — | — |
| 2024-06-03 | $4.09 | $32.07 | 309,100 | — | — |
| 2024-05-31 | $4.09 | $32.07 | 254,300 | — | — |
| 2024-05-30 | $4.08 | $32.00 | 336,400 | — | — |
| 2024-05-29 | $4.04 | $31.68 | 681,900 | — | — |
| 2024-05-28 | $4.08 | $32.00 | 451,400 | — | — |
| 2024-05-24 | $4.01 | $31.45 | 446,800 | — | — |
| 2024-05-23 | $4.06 | $31.84 | 774,000 | — | — |
| 2024-05-22 | $4.08 | $32.00 | 403,500 | — | — |
| 2024-05-21 | $4.09 | $32.07 | 537,600 | — | — |
| 2024-05-20 | $4.09 | $32.07 | 386,400 | — | — |
| 2024-05-17 | $4.14 | $32.47 | 545,300 | — | — |
| 2024-05-16 | $4.05 | $31.76 | 683,600 | — | — |
| 2024-05-15 | $4.15 | $32.55 | 418,600 | — | — |
| 2024-05-14 | $4.16 | $32.39 | 484,300 | — | — |
| 2024-05-13 | $4.10 | $31.92 | 214,000 | — | — |
| 2024-05-10 | $4.10 | $31.92 | 387,500 | — | — |
| 2024-05-09 | $4.13 | $32.15 | 404,100 | — | — |
| 2024-05-08 | $4.10 | $31.92 | 237,900 | — | — |
| 2024-05-07 | $4.05 | $31.53 | 308,900 | — | — |
| 2024-05-06 | $4.06 | $31.61 | 340,100 | — | — |
| 2024-05-03 | $4.01 | $31.22 | 251,200 | — | — |
| 2024-05-02 | $4.03 | $31.38 | 274,200 | — | — |
| 2024-05-01 | $4.06 | $31.61 | 379,700 | — | — |
| 2024-04-30 | $3.99 | $31.06 | 430,300 | — | — |
| 2024-04-29 | $4.05 | $31.53 | 344,800 | — | — |
| 2024-04-26 | $4.08 | $31.77 | 381,000 | — | — |
| 2024-04-25 | $4.08 | $31.77 | 542,500 | — | — |
| 2024-04-24 | $4.02 | $31.30 | 277,200 | — | — |
| 2024-04-23 | $4.04 | $31.45 | 387,800 | — | — |
| 2024-04-22 | $4.01 | $31.22 | 578,300 | — | — |
| 2024-04-19 | $4.08 | $31.77 | 601,300 | — | — |
| 2024-04-18 | $4.01 | $31.22 | 294,400 | — | — |
| 2024-04-17 | $4.03 | $31.38 | 291,300 | — | — |
| 2024-04-16 | $3.99 | $31.06 | 789,900 | — | — |
| 2024-04-15 | $4.07 | $31.69 | 1,116,600 | — | — |
| 2024-04-12 | $4.16 | $32.15 | 958,200 | — | — |
| 2024-04-11 | $4.13 | $31.92 | 656,400 | — | — |
| 2024-04-10 | $4.11 | $31.77 | 687,400 | — | — |
| 2024-04-09 | $4.10 | $31.69 | 889,800 | — | — |
| 2024-04-08 | $4.07 | $31.46 | 768,200 | — | — |
| 2024-04-05 | $4.00 | $30.92 | 683,600 | — | — |
| 2024-04-04 | $3.98 | $30.76 | 584,500 | — | — |
| 2024-04-03 | $3.97 | $30.69 | 584,200 | — | — |
| 2024-04-02 | $3.93 | $30.38 | 444,200 | — | — |
| 2024-04-01 | $3.91 | $30.22 | 707,700 | — | — |
| 2024-03-28 | $3.86 | $29.84 | 626,200 | — | — |
| 2024-03-27 | $3.84 | $29.68 | 299,500 | — | — |
| 2024-03-26 | $3.81 | $29.45 | 281,100 | — | — |
| 2024-03-25 | $3.81 | $29.45 | 312,400 | — | — |
| 2024-03-22 | $3.84 | $29.68 | 529,300 | — | — |
| 2024-03-21 | $3.85 | $29.76 | 642,100 | — | — |
| 2024-03-20 | $3.84 | $29.68 | 270,700 | — | — |
| 2024-03-19 | $3.85 | $29.76 | 609,800 | — | — |
| 2024-03-18 | $3.79 | $29.29 | 205,900 | — | — |
| 2024-03-15 | $3.80 | $29.37 | 336,300 | — | — |
| 2024-03-14 | $3.78 | $29.22 | 315,100 | — | — |
| 2024-03-13 | $3.80 | $29.37 | 403,400 | — | — |
| 2024-03-12 | $3.84 | $29.45 | 498,200 | — | — |
| 2024-03-11 | $3.82 | $29.30 | 362,600 | — | — |
| 2024-03-08 | $3.79 | $29.07 | 381,600 | — | — |
| 2024-03-07 | $3.79 | $29.07 | 474,500 | — | — |
| 2024-03-06 | $3.76 | $28.84 | 400,200 | — | — |
| 2024-03-05 | $3.75 | $28.76 | 371,700 | — | — |
| 2024-03-04 | $3.75 | $28.76 | 416,600 | — | — |
| 2024-03-01 | $3.73 | $28.61 | 416,200 | — | — |
| 2024-02-29 | $3.72 | $28.53 | 168,400 | — | — |
| 2024-02-28 | $3.70 | $28.38 | 209,700 | — | — |
| 2024-02-27 | $3.71 | $28.45 | 220,600 | — | — |
| 2024-02-26 | $3.71 | $28.45 | 313,900 | — | — |
| 2024-02-23 | $3.73 | $28.61 | 387,600 | — | — |
| 2024-02-22 | $3.72 | $28.53 | 327,200 | — | — |
| 2024-02-21 | $3.73 | $28.61 | 259,900 | — | — |
| 2024-02-20 | $3.72 | $28.53 | 267,700 | — | — |
| 2024-02-16 | $3.71 | $28.45 | 271,800 | — | — |
| 2024-02-15 | $3.69 | $28.30 | 454,300 | — | — |
| 2024-02-14 | $3.67 | $28.15 | 1,051,800 | — | — |
| 2024-02-13 | $3.72 | $28.53 | 680,300 | — | — |
| 2024-02-12 | $3.76 | $28.61 | 610,900 | — | — |
| 2024-02-09 | $3.75 | $28.53 | 325,400 | — | — |
| 2024-02-08 | $3.77 | $28.68 | 306,200 | — | — |
| 2024-02-07 | $3.76 | $28.61 | 286,200 | — | — |
| 2024-02-06 | $3.75 | $28.53 | 352,900 | — | — |
| 2024-02-05 | $3.77 | $28.68 | 392,900 | — | — |
| 2024-02-02 | $3.76 | $28.61 | 206,600 | — | — |
| 2024-02-01 | $3.78 | $28.76 | 442,500 | — | — |
| 2024-01-31 | $3.77 | $28.68 | 243,700 | — | — |
| 2024-01-30 | $3.77 | $28.68 | 347,200 | — | — |
| 2024-01-29 | $3.77 | $28.68 | 485,100 | — | — |
| 2024-01-26 | $3.75 | $28.53 | 246,500 | — | — |
| 2024-01-25 | $3.75 | $28.53 | 378,400 | — | — |
| 2024-01-24 | $3.73 | $28.38 | 422,700 | — | — |
| 2024-01-23 | $3.75 | $28.53 | 299,500 | — | — |
| 2024-01-22 | $3.71 | $28.23 | 510,300 | — | — |
| 2024-01-19 | $3.68 | $28.00 | 468,300 | — | — |
| 2024-01-18 | $3.68 | $28.00 | 417,200 | — | — |
| 2024-01-17 | $3.67 | $27.92 | 915,100 | — | — |
| 2024-01-16 | $3.74 | $28.45 | 413,100 | — | — |
| 2024-01-12 | $3.76 | $28.38 | 532,300 | — | — |
| 2024-01-11 | $3.76 | $28.38 | 274,300 | — | — |
| 2024-01-10 | $3.76 | $28.38 | 279,300 | — | — |
| 2024-01-09 | $3.76 | $28.38 | 383,100 | — | — |
| 2024-01-08 | $3.76 | $28.38 | 422,900 | — | — |
| 2024-01-05 | $3.76 | $28.38 | 309,400 | — | — |
| 2024-01-04 | $3.74 | $28.23 | 457,300 | — | — |
| 2024-01-03 | $3.73 | $28.15 | 602,100 | — | — |
| 2024-01-02 | $3.76 | $28.38 | 296,400 | — | — |