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
- 1994-10-11 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 | $4.46 | $57.49 | 106,500 | — | — |
| 2024-12-30 | $4.46 | $57.49 | 222,100 | — | — |
| 2024-12-27 | $4.58 | $59.03 | 81,700 | — | — |
| 2024-12-26 | $4.61 | $59.42 | 180,100 | — | — |
| 2024-12-24 | $4.76 | $61.35 | 47,900 | — | — |
| 2024-12-23 | $4.79 | $61.74 | 88,100 | — | — |
| 2024-12-20 | $4.84 | $62.38 | 258,500 | — | — |
| 2024-12-19 | $4.66 | $60.06 | 194,300 | — | — |
| 2024-12-18 | $4.67 | $60.19 | 155,000 | — | — |
| 2024-12-17 | $4.65 | $59.93 | 82,500 | — | — |
| 2024-12-16 | $4.66 | $60.06 | 236,300 | — | — |
| 2024-12-13 | $4.79 | $61.74 | 167,500 | — | — |
| 2024-12-12 | $5.05 | $62.25 | 208,600 | — | — |
| 2024-12-11 | $5.09 | $62.75 | 321,600 | — | — |
| 2024-12-10 | $5.10 | $62.87 | 105,300 | — | — |
| 2024-12-09 | $5.09 | $62.75 | 95,100 | — | — |
| 2024-12-06 | $5.12 | $63.12 | 173,900 | — | — |
| 2024-12-05 | $5.04 | $62.13 | 136,700 | — | — |
| 2024-12-04 | $5.05 | $62.25 | 132,700 | — | — |
| 2024-12-03 | $5.03 | $62.01 | 129,500 | — | — |
| 2024-12-02 | $5.07 | $62.50 | 144,000 | — | — |
| 2024-11-29 | $4.99 | $61.51 | 39,300 | — | — |
| 2024-11-27 | $4.96 | $61.14 | 78,100 | — | — |
| 2024-11-26 | $4.91 | $60.53 | 65,700 | — | — |
| 2024-11-25 | $4.88 | $60.16 | 74,400 | — | — |
| 2024-11-22 | $4.84 | $59.67 | 96,600 | — | — |
| 2024-11-21 | $4.83 | $59.54 | 76,700 | — | — |
| 2024-11-20 | $4.83 | $59.54 | 67,800 | — | — |
| 2024-11-19 | $4.83 | $59.54 | 126,000 | — | — |
| 2024-11-18 | $4.78 | $58.93 | 71,900 | — | — |
| 2024-11-15 | $4.76 | $58.68 | 45,000 | — | — |
| 2024-11-14 | $4.78 | $58.93 | 37,300 | — | — |
| 2024-11-13 | $4.75 | $58.56 | 59,100 | — | — |
| 2024-11-12 | $4.81 | $59.30 | 74,200 | — | — |
| 2024-11-11 | $4.83 | $59.54 | 54,500 | — | — |
| 2024-11-08 | $4.83 | $59.54 | 52,900 | — | — |
| 2024-11-07 | $4.80 | $59.17 | 37,900 | — | — |
| 2024-11-06 | $4.74 | $58.43 | 56,500 | — | — |
| 2024-11-05 | $4.70 | $57.94 | 42,900 | — | — |
| 2024-11-04 | $4.68 | $57.69 | 173,200 | — | — |
| 2024-11-01 | $4.59 | $56.58 | 44,900 | — | — |
| 2024-10-31 | $4.60 | $56.71 | 35,300 | — | — |
| 2024-10-30 | $4.64 | $57.20 | 37,400 | — | — |
| 2024-10-29 | $4.63 | $57.08 | 41,200 | — | — |
| 2024-10-28 | $4.64 | $57.20 | 52,800 | — | — |
| 2024-10-25 | $4.63 | $57.08 | 57,400 | — | — |
| 2024-10-24 | $4.59 | $56.58 | 44,300 | — | — |
| 2024-10-23 | $4.57 | $56.34 | 64,400 | — | — |
| 2024-10-22 | $4.68 | $57.69 | 71,500 | — | — |
| 2024-10-21 | $4.71 | $58.06 | 65,900 | — | — |
| 2024-10-18 | $4.70 | $57.94 | 69,400 | — | — |
| 2024-10-17 | $4.75 | $58.56 | 34,700 | — | — |
| 2024-10-16 | $4.75 | $58.56 | 43,600 | — | — |
| 2024-10-15 | $4.72 | $58.19 | 81,300 | — | — |
| 2024-10-14 | $4.74 | $58.43 | 56,300 | — | — |
| 2024-10-11 | $4.73 | $58.31 | 71,000 | — | — |
| 2024-10-10 | $4.73 | $58.31 | 107,500 | — | — |
| 2024-10-09 | $4.76 | $58.68 | 183,400 | — | — |
| 2024-10-08 | $4.84 | $59.67 | 28,300 | — | — |
| 2024-10-07 | $4.85 | $59.79 | 62,300 | — | — |
| 2024-10-04 | $4.90 | $60.41 | 97,300 | — | — |
| 2024-10-03 | $4.90 | $60.41 | 48,700 | — | — |
| 2024-10-02 | $4.89 | $60.28 | 63,200 | — | — |
| 2024-10-01 | $4.93 | $60.77 | 41,700 | — | — |
| 2024-09-30 | $4.93 | $60.77 | 41,400 | — | — |
| 2024-09-27 | $4.90 | $60.41 | 70,800 | — | — |
| 2024-09-26 | $4.95 | $61.02 | 60,400 | — | — |
| 2024-09-25 | $4.92 | $60.65 | 63,900 | — | — |
| 2024-09-24 | $4.97 | $61.27 | 80,400 | — | — |
| 2024-09-23 | $5.02 | $61.88 | 253,200 | — | — |
| 2024-09-20 | $5.01 | $61.76 | 138,300 | — | — |
| 2024-09-19 | $4.89 | $60.28 | 72,100 | — | — |
| 2024-09-18 | $4.84 | $59.67 | 80,700 | — | — |
| 2024-09-17 | $4.84 | $59.67 | 85,700 | — | — |
| 2024-09-16 | $4.90 | $60.41 | 56,200 | — | — |
| 2024-09-13 | $5.07 | $59.79 | 180,100 | — | — |
| 2024-09-12 | $5.10 | $60.14 | 95,200 | — | — |
| 2024-09-11 | $5.10 | $60.14 | 107,700 | — | — |
| 2024-09-10 | $5.08 | $59.91 | 60,900 | — | — |
| 2024-09-09 | $5.10 | $60.14 | 71,200 | — | — |
| 2024-09-06 | $5.08 | $59.91 | 70,100 | — | — |
| 2024-09-05 | $5.07 | $59.79 | 39,600 | — | — |
| 2024-09-04 | $5.05 | $59.55 | 104,400 | — | — |
| 2024-09-03 | $5.09 | $60.02 | 45,200 | — | — |
| 2024-08-30 | $5.07 | $59.79 | 69,600 | — | — |
| 2024-08-29 | $5.12 | $60.38 | 57,200 | — | — |
| 2024-08-28 | $5.10 | $60.14 | 110,900 | — | — |
| 2024-08-27 | $5.13 | $60.50 | 91,400 | — | — |
| 2024-08-26 | $5.06 | $59.67 | 155,300 | — | — |
| 2024-08-23 | $5.00 | $58.96 | 123,800 | — | — |
| 2024-08-22 | $4.93 | $58.14 | 33,000 | — | — |
| 2024-08-21 | $4.92 | $58.02 | 50,500 | — | — |
| 2024-08-20 | $4.94 | $58.26 | 24,200 | — | — |
| 2024-08-19 | $4.93 | $58.14 | 43,600 | — | — |
| 2024-08-16 | $4.79 | $56.49 | 95,100 | — | — |
| 2024-08-15 | $4.73 | $55.78 | 159,500 | — | — |
| 2024-08-14 | $4.83 | $56.96 | 53,600 | — | — |
| 2024-08-13 | $4.90 | $57.78 | 57,500 | — | — |
| 2024-08-12 | $4.89 | $57.67 | 45,500 | — | — |
| 2024-08-09 | $4.90 | $57.78 | 48,400 | — | — |
| 2024-08-08 | $4.94 | $58.26 | 77,200 | — | — |
| 2024-08-07 | $4.92 | $58.02 | 42,500 | — | — |
| 2024-08-06 | $4.91 | $57.90 | 44,900 | — | — |
| 2024-08-05 | $4.85 | $57.19 | 98,300 | — | — |
| 2024-08-02 | $4.99 | $58.85 | 57,000 | — | — |
| 2024-08-01 | $5.01 | $59.08 | 69,300 | — | — |
| 2024-07-31 | $5.03 | $59.32 | 34,900 | — | — |
| 2024-07-30 | $5.01 | $59.08 | 126,500 | — | — |
| 2024-07-29 | $5.05 | $59.55 | 98,700 | — | — |
| 2024-07-26 | $4.94 | $58.26 | 545,500 | — | — |
| 2024-07-25 | $5.03 | $59.32 | 301,300 | — | — |
| 2024-07-24 | $5.01 | $59.08 | 67,600 | — | — |
| 2024-07-23 | $5.02 | $59.20 | 137,600 | — | — |
| 2024-07-22 | $5.06 | $59.67 | 178,900 | — | — |
| 2024-07-19 | $5.10 | $60.14 | 109,200 | — | — |
| 2024-07-18 | $5.06 | $59.67 | 109,800 | — | — |
| 2024-07-17 | $5.07 | $59.79 | 103,200 | — | — |
| 2024-07-16 | $5.10 | $60.14 | 91,900 | — | — |
| 2024-07-15 | $5.04 | $59.43 | 111,400 | — | — |
| 2024-07-12 | $5.04 | $59.43 | 153,900 | — | — |
| 2024-07-11 | $5.06 | $59.67 | 133,000 | — | — |
| 2024-07-10 | $5.10 | $60.14 | 82,100 | — | — |
| 2024-07-09 | $5.10 | $60.14 | 65,800 | — | — |
| 2024-07-08 | $5.09 | $60.02 | 156,900 | — | — |
| 2024-07-05 | $5.20 | $61.32 | 119,600 | — | — |
| 2024-07-03 | $5.25 | $61.91 | 120,000 | — | — |
| 2024-07-02 | $5.32 | $62.74 | 81,100 | — | — |
| 2024-07-01 | $5.40 | $63.68 | 96,100 | — | — |
| 2024-06-28 | $5.36 | $63.21 | 207,100 | — | — |
| 2024-06-27 | $5.34 | $62.97 | 71,659 | — | — |
| 2024-06-26 | $5.33 | $62.86 | 330,179 | — | — |
| 2024-06-25 | $5.39 | $63.55 | 494,914 | — | — |
| 2024-06-24 | $5.40 | $63.67 | 44,355 | — | — |
| 2024-06-21 | $5.38 | $63.44 | 430,563 | — | — |
| 2024-06-20 | $5.27 | $62.16 | 255,475 | — | — |
| 2024-06-18 | $5.42 | $63.90 | 67,701 | — | — |
| 2024-06-17 | $5.47 | $64.48 | 45,370 | — | — |
| 2024-06-14 | $5.42 | $63.90 | 62,321 | — | — |
| 2024-06-13 | $5.58 | $65.76 | 72,167 | — | — |
| 2024-06-12 | $5.86 | $66.57 | 122,104 | — | — |
| 2024-06-11 | $5.88 | $66.80 | 110,635 | — | — |
| 2024-06-10 | $5.80 | $65.90 | 121,394 | — | — |
| 2024-06-07 | $5.69 | $64.67 | 70,238 | — | — |
| 2024-06-06 | $5.69 | $64.67 | 57,753 | — | — |
| 2024-06-05 | $5.72 | $65.01 | 81,403 | — | — |
| 2024-06-04 | $5.67 | $64.45 | 58,971 | — | — |
| 2024-06-03 | $5.66 | $64.22 | 119,059 | — | — |
| 2024-05-31 | $5.51 | $62.55 | 54,302 | — | — |
| 2024-05-30 | $5.48 | $62.21 | 70,441 | — | — |
| 2024-05-29 | $5.53 | $62.77 | 69,020 | — | — |
| 2024-05-28 | $5.61 | $63.66 | 57,652 | — | — |
| 2024-05-24 | $5.75 | $65.34 | 60,900 | — | — |
| 2024-05-23 | $5.71 | $64.89 | 35,424 | — | — |
| 2024-05-22 | $5.74 | $65.23 | 73,080 | — | — |
| 2024-05-21 | $5.80 | $65.90 | 51,359 | — | — |
| 2024-05-20 | $5.70 | $64.78 | 43,543 | — | — |
| 2024-05-17 | $5.63 | $63.89 | 58,362 | — | — |
| 2024-05-16 | $5.62 | $63.78 | 130,935 | — | — |
| 2024-05-15 | $5.63 | $63.89 | 37,048 | — | — |
| 2024-05-14 | $5.53 | $62.77 | 24,360 | — | — |
| 2024-05-13 | $5.49 | $62.32 | 22,837 | — | — |
| 2024-05-10 | $5.50 | $62.43 | 24,664 | — | — |
| 2024-05-09 | $5.50 | $62.43 | 41,412 | — | — |
| 2024-05-08 | $5.43 | $61.65 | 25,578 | — | — |
| 2024-05-07 | $5.47 | $62.10 | 24,664 | — | — |
| 2024-05-06 | $5.47 | $62.10 | 28,826 | — | — |
| 2024-05-03 | $5.44 | $61.76 | 26,796 | — | — |
| 2024-05-02 | $5.36 | $60.87 | 17,052 | — | — |
| 2024-05-01 | $5.34 | $60.64 | 35,627 | — | — |
| 2024-04-30 | $5.38 | $61.09 | 21,112 | — | — |
| 2024-04-29 | $5.39 | $61.20 | 31,566 | — | — |
| 2024-04-26 | $5.33 | $60.53 | 21,213 | — | — |
| 2024-04-25 | $5.33 | $60.53 | 50,750 | — | — |
| 2024-04-24 | $5.40 | $61.31 | 24,766 | — | — |
| 2024-04-23 | $5.35 | $60.76 | 100,282 | — | — |
| 2024-04-22 | $5.21 | $59.19 | 23,446 | — | — |
| 2024-04-19 | $5.22 | $59.30 | 42,934 | — | — |
| 2024-04-18 | $5.20 | $59.08 | 26,288 | — | — |
| 2024-04-17 | $5.19 | $58.96 | 42,630 | — | — |
| 2024-04-16 | $5.22 | $59.30 | 19,894 | — | — |
| 2024-04-15 | $5.20 | $59.08 | 87,899 | — | — |
| 2024-04-12 | $5.30 | $60.20 | 83,636 | — | — |
| 2024-04-11 | $5.35 | $60.76 | 132,965 | — | — |
| 2024-04-10 | $5.45 | $61.87 | 41,919 | — | — |
| 2024-04-09 | $5.51 | $62.55 | 48,314 | — | — |
| 2024-04-08 | $5.62 | $63.78 | 28,420 | — | — |
| 2024-04-05 | $5.57 | $63.22 | 13,195 | — | — |
| 2024-04-04 | $5.59 | $63.44 | 46,893 | — | — |
| 2024-04-03 | $5.48 | $62.21 | 20,706 | — | — |
| 2024-04-02 | $5.39 | $61.20 | 66,178 | — | — |
| 2024-04-01 | $5.44 | $61.76 | 113,172 | — | — |
| 2024-03-28 | $5.58 | $63.33 | 24,766 | — | — |
| 2024-03-27 | $5.58 | $63.33 | 32,480 | — | — |
| 2024-03-26 | $5.56 | $63.10 | 48,618 | — | — |
| 2024-03-25 | $5.65 | $64.11 | 33,292 | — | — |
| 2024-03-22 | $5.66 | $64.22 | 46,487 | — | — |
| 2024-03-21 | $5.81 | $66.01 | 171,535 | — | — |
| 2024-03-20 | $5.57 | $63.22 | 83,230 | — | — |
| 2024-03-19 | $5.52 | $62.66 | 89,624 | — | — |
| 2024-03-18 | $5.48 | $62.21 | 83,433 | — | — |
| 2024-03-15 | $5.55 | $62.99 | 19,386 | — | — |
| 2024-03-14 | $5.58 | $63.33 | 50,648 | — | — |
| 2024-03-13 | $5.61 | $63.66 | 105,357 | — | — |
| 2024-03-12 | $6.02 | $65.90 | 161,182 | — | — |
| 2024-03-11 | $5.89 | $64.50 | 120,785 | — | — |
| 2024-03-08 | $5.79 | $63.42 | 69,629 | — | — |
| 2024-03-07 | $5.74 | $62.88 | 77,647 | — | — |
| 2024-03-06 | $5.76 | $63.10 | 68,411 | — | — |
| 2024-03-05 | $5.67 | $62.02 | 58,464 | — | — |
| 2024-03-04 | $5.69 | $62.34 | 44,152 | — | — |
| 2024-03-01 | $5.66 | $61.91 | 61,610 | — | — |
| 2024-02-29 | $5.51 | $60.29 | 97,643 | — | — |
| 2024-02-28 | $5.52 | $60.40 | 68,919 | — | — |
| 2024-02-27 | $5.47 | $59.86 | 52,272 | — | — |
| 2024-02-26 | $5.48 | $59.97 | 52,780 | — | — |
| 2024-02-23 | $5.48 | $59.97 | 89,218 | — | — |
| 2024-02-22 | $5.41 | $59.21 | 59,580 | — | — |
| 2024-02-21 | $5.34 | $58.46 | 57,347 | — | — |
| 2024-02-20 | $5.34 | $58.46 | 108,503 | — | — |
| 2024-02-16 | $5.36 | $58.68 | 90,132 | — | — |
| 2024-02-15 | $5.31 | $58.14 | 61,712 | — | — |
| 2024-02-14 | $5.27 | $57.70 | 67,193 | — | — |
| 2024-02-13 | $5.19 | $56.84 | 46,588 | — | — |
| 2024-02-12 | $5.36 | $58.68 | 40,498 | — | — |
| 2024-02-09 | $5.31 | $58.14 | 26,796 | — | — |
| 2024-02-08 | $5.33 | $58.35 | 39,991 | — | — |
| 2024-02-07 | $5.33 | $58.35 | 24,867 | — | — |
| 2024-02-06 | $5.31 | $58.14 | 18,879 | — | — |
| 2024-02-05 | $5.34 | $58.46 | 33,394 | — | — |
| 2024-02-02 | $5.41 | $59.21 | 32,988 | — | — |
| 2024-02-01 | $5.44 | $59.54 | 33,191 | — | — |
| 2024-01-31 | $5.33 | $58.35 | 41,006 | — | — |
| 2024-01-30 | $5.40 | $59.11 | 55,520 | — | — |
| 2024-01-29 | $5.43 | $59.43 | 43,239 | — | — |
| 2024-01-26 | $5.35 | $58.57 | 36,033 | — | — |
| 2024-01-25 | $5.32 | $58.24 | 38,265 | — | — |
| 2024-01-24 | $5.34 | $58.46 | 49,633 | — | — |
| 2024-01-23 | $5.42 | $59.32 | 58,261 | — | — |
| 2024-01-22 | $5.42 | $59.32 | 44,152 | — | — |
| 2024-01-19 | $5.33 | $58.35 | 37,149 | — | — |
| 2024-01-18 | $5.32 | $58.24 | 58,362 | — | — |
| 2024-01-17 | $5.35 | $58.57 | 26,593 | — | — |
| 2024-01-16 | $5.45 | $59.65 | 59,580 | — | — |
| 2024-01-12 | $5.42 | $59.32 | 14,413 | — | — |
| 2024-01-11 | $5.45 | $59.65 | 39,483 | — | — |
| 2024-01-10 | $5.45 | $59.65 | 42,731 | — | — |
| 2024-01-09 | $5.37 | $58.78 | 132,356 | — | — |
| 2024-01-08 | $5.40 | $59.11 | 74,603 | — | — |
| 2024-01-05 | $5.50 | $60.19 | 29,536 | — | — |
| 2024-01-04 | $5.51 | $60.29 | 85,564 | — | — |
| 2024-01-03 | $5.44 | $59.54 | 52,171 | — | — |
| 2024-01-02 | $5.40 | $59.11 | 69,629 | — | — |