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
- 1979-10-15 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 | $5.91 | $121.86 | 11,400 | — | — |
| 2024-12-30 | $6.05 | $124.30 | 14,600 | — | — |
| 2024-12-27 | $6.00 | $123.27 | 2,400 | — | — |
| 2024-12-26 | $6.17 | $126.76 | 2,000 | — | — |
| 2024-12-24 | $6.05 | $124.30 | 5,000 | — | — |
| 2024-12-23 | $6.11 | $125.53 | 11,900 | — | — |
| 2024-12-20 | $6.38 | $131.08 | 16,400 | — | — |
| 2024-12-19 | $6.06 | $124.50 | 13,900 | — | — |
| 2024-12-18 | $6.33 | $130.05 | 16,200 | — | — |
| 2024-12-17 | $6.36 | $130.67 | 15,900 | — | — |
| 2024-12-16 | $6.27 | $128.82 | 12,800 | — | — |
| 2024-12-13 | $6.63 | $136.21 | 7,100 | — | — |
| 2024-12-12 | $6.78 | $139.30 | 11,300 | — | — |
| 2024-12-11 | $6.61 | $135.80 | 1,500 | — | — |
| 2024-12-10 | $6.82 | $140.12 | 0 | — | — |
| 2024-12-09 | $6.82 | $140.12 | 5,400 | — | — |
| 2024-12-06 | $6.60 | $135.60 | 31,300 | — | — |
| 2024-12-05 | $6.87 | $141.14 | 5,400 | — | — |
| 2024-12-04 | $7.00 | $143.82 | 4,400 | — | — |
| 2024-12-03 | $7.04 | $144.64 | 4,900 | — | — |
| 2024-12-02 | $7.06 | $145.05 | 9,000 | — | — |
| 2024-11-29 | $7.30 | $149.98 | 3,400 | — | — |
| 2024-11-27 | $7.17 | $147.25 | 4,100 | — | — |
| 2024-11-26 | $7.12 | $146.22 | 5,400 | — | — |
| 2024-11-25 | $7.20 | $147.86 | 7,900 | — | — |
| 2024-11-22 | $7.26 | $149.09 | 6,600 | — | — |
| 2024-11-21 | $7.24 | $148.68 | 51,400 | — | — |
| 2024-11-20 | $6.97 | $143.14 | 88,300 | — | — |
| 2024-11-19 | $5.96 | $122.40 | 1,500 | — | — |
| 2024-11-18 | $6.20 | $127.33 | 3,600 | — | — |
| 2024-11-15 | $6.25 | $128.35 | 24,000 | — | — |
| 2024-11-14 | $5.87 | $120.55 | 13,100 | — | — |
| 2024-11-13 | $5.92 | $121.58 | 3,300 | — | — |
| 2024-11-12 | $5.95 | $122.19 | 4,200 | — | — |
| 2024-11-11 | $6.06 | $124.45 | 9,400 | — | — |
| 2024-11-08 | $6.10 | $125.27 | 12,200 | — | — |
| 2024-11-07 | $6.18 | $126.92 | 17,000 | — | — |
| 2024-11-06 | $5.95 | $122.19 | 3,200 | — | — |
| 2024-11-05 | $5.84 | $119.93 | 10,900 | — | — |
| 2024-11-04 | $5.85 | $120.14 | 8,000 | — | — |
| 2024-11-01 | $5.94 | $121.99 | 17,000 | — | — |
| 2024-10-31 | $6.13 | $125.89 | 7,500 | — | — |
| 2024-10-30 | $6.11 | $125.35 | 9,000 | — | — |
| 2024-10-29 | $6.25 | $128.23 | 800 | — | — |
| 2024-10-28 | $6.13 | $125.77 | 17,300 | — | — |
| 2024-10-25 | $6.11 | $125.35 | 600 | — | — |
| 2024-10-24 | $5.96 | $122.28 | 8,100 | — | — |
| 2024-10-23 | $5.90 | $121.05 | 8,400 | — | — |
| 2024-10-22 | $5.95 | $122.07 | 3,800 | — | — |
| 2024-10-21 | $5.99 | $122.89 | 6,700 | — | — |
| 2024-10-18 | $5.95 | $122.07 | 1,800 | — | — |
| 2024-10-17 | $5.97 | $122.48 | 1,700 | — | — |
| 2024-10-16 | $5.90 | $121.05 | 12,500 | — | — |
| 2024-10-15 | $6.02 | $123.51 | 5,400 | — | — |
| 2024-10-14 | $6.12 | $125.56 | 2,000 | — | — |
| 2024-10-11 | $6.12 | $125.56 | 9,000 | — | — |
| 2024-10-10 | $6.22 | $127.61 | 6,900 | — | — |
| 2024-10-09 | $6.22 | $127.61 | 5,900 | — | — |
| 2024-10-08 | $6.25 | $128.23 | 6,700 | — | — |
| 2024-10-07 | $6.50 | $133.36 | 43,200 | — | — |
| 2024-10-04 | $6.36 | $130.48 | 43,100 | — | — |
| 2024-10-03 | $5.81 | $119.20 | 36,700 | — | — |
| 2024-10-02 | $5.75 | $117.97 | 15,700 | — | — |
| 2024-10-01 | $5.81 | $119.20 | 14,900 | — | — |
| 2024-09-30 | $5.68 | $116.53 | 2,800 | — | — |
| 2024-09-27 | $5.76 | $118.09 | 4,700 | — | — |
| 2024-09-26 | $5.79 | $118.71 | 21,600 | — | — |
| 2024-09-25 | $5.79 | $118.71 | 5,100 | — | — |
| 2024-09-24 | $5.86 | $120.14 | 9,500 | — | — |
| 2024-09-23 | $5.90 | $120.96 | 7,200 | — | — |
| 2024-09-20 | $5.90 | $120.96 | 5,400 | — | — |
| 2024-09-19 | $5.88 | $120.55 | 2,200 | — | — |
| 2024-09-18 | $5.79 | $118.71 | 17,000 | — | — |
| 2024-09-17 | $5.71 | $117.07 | 13,200 | — | — |
| 2024-09-16 | $5.74 | $117.68 | 12,600 | — | — |
| 2024-09-13 | $5.77 | $118.30 | 8,200 | — | — |
| 2024-09-12 | $5.99 | $122.81 | 17,700 | — | — |
| 2024-09-11 | $5.81 | $119.12 | 12,400 | — | — |
| 2024-09-10 | $5.94 | $121.78 | 6,800 | — | — |
| 2024-09-09 | $6.10 | $125.06 | 13,100 | — | — |
| 2024-09-06 | $6.20 | $127.11 | 2,200 | — | — |
| 2024-09-05 | $6.32 | $129.57 | 11,700 | — | — |
| 2024-09-04 | $6.51 | $133.47 | 5,000 | — | — |
| 2024-09-03 | $6.36 | $130.39 | 14,700 | — | — |
| 2024-08-30 | $6.34 | $129.98 | 2,900 | — | — |
| 2024-08-29 | $6.49 | $133.06 | 5,800 | — | — |
| 2024-08-28 | $6.28 | $128.75 | 9,100 | — | — |
| 2024-08-27 | $6.50 | $133.26 | 12,900 | — | — |
| 2024-08-26 | $6.52 | $133.67 | 5,100 | — | — |
| 2024-08-23 | $6.36 | $130.39 | 14,700 | — | — |
| 2024-08-22 | $6.56 | $134.49 | 5,700 | — | — |
| 2024-08-21 | $6.69 | $137.16 | 34,300 | — | — |
| 2024-08-20 | $7.40 | $151.72 | 15,900 | — | — |
| 2024-08-19 | $7.12 | $145.97 | 14,100 | — | — |
| 2024-08-16 | $7.06 | $144.74 | 34,900 | — | — |
| 2024-08-15 | $6.92 | $141.87 | 21,000 | — | — |
| 2024-08-14 | $7.08 | $145.15 | 5,400 | — | — |
| 2024-08-13 | $7.29 | $149.46 | 3,800 | — | — |
| 2024-08-12 | $7.30 | $149.67 | 13,800 | — | — |
| 2024-08-09 | $7.48 | $153.36 | 8,000 | — | — |
| 2024-08-08 | $7.56 | $155.00 | 8,000 | — | — |
| 2024-08-07 | $7.64 | $156.64 | 1,000 | — | — |
| 2024-08-06 | $7.59 | $155.61 | 14,300 | — | — |
| 2024-08-05 | $7.86 | $161.15 | 5,700 | — | — |
| 2024-08-02 | $7.89 | $161.76 | 5,600 | — | — |
| 2024-08-01 | $8.28 | $169.76 | 2,900 | — | — |
| 2024-07-31 | $8.25 | $169.14 | 10,000 | — | — |
| 2024-07-30 | $8.18 | $167.67 | 5,200 | — | — |
| 2024-07-29 | $8.25 | $169.10 | 4,300 | — | — |
| 2024-07-26 | $8.29 | $169.92 | 2,800 | — | — |
| 2024-07-25 | $8.69 | $178.12 | 3,900 | — | — |
| 2024-07-24 | $8.41 | $172.38 | 2,800 | — | — |
| 2024-07-23 | $8.34 | $170.95 | 2,000 | — | — |
| 2024-07-22 | $8.50 | $174.23 | 23,100 | — | — |
| 2024-07-19 | $8.15 | $167.05 | 1,100 | — | — |
| 2024-07-18 | $8.20 | $168.08 | 20,200 | — | — |
| 2024-07-17 | $8.25 | $169.10 | 3,600 | — | — |
| 2024-07-16 | $8.30 | $170.13 | 7,200 | — | — |
| 2024-07-15 | $8.34 | $170.95 | 10,900 | — | — |
| 2024-07-12 | $8.65 | $177.30 | 21,300 | — | — |
| 2024-07-11 | $8.38 | $171.77 | 14,600 | — | — |
| 2024-07-10 | $7.91 | $162.13 | 17,700 | — | — |
| 2024-07-09 | $8.01 | $164.18 | 12,200 | — | — |
| 2024-07-08 | $8.50 | $174.23 | 3,300 | — | — |
| 2024-07-05 | $8.32 | $170.54 | 4,800 | — | — |
| 2024-07-03 | $8.53 | $174.84 | 1,700 | — | — |
| 2024-07-02 | $8.60 | $176.27 | 3,700 | — | — |
| 2024-07-01 | $8.75 | $179.35 | 4,900 | — | — |
| 2024-06-28 | $8.82 | $180.78 | 18,300 | — | — |
| 2024-06-27 | $8.27 | $168.71 | 2,400 | — | — |
| 2024-06-26 | $8.38 | $170.96 | 8,200 | — | — |
| 2024-06-25 | $8.42 | $171.77 | 6,300 | — | — |
| 2024-06-24 | $8.69 | $177.28 | 9,700 | — | — |
| 2024-06-21 | $8.27 | $168.71 | 3,700 | — | — |
| 2024-06-20 | $8.15 | $166.26 | 7,900 | — | — |
| 2024-06-18 | $8.37 | $170.75 | 8,700 | — | — |
| 2024-06-17 | $8.30 | $169.32 | 49,800 | — | — |
| 2024-06-14 | $7.91 | $161.37 | 1,400 | — | — |
| 2024-06-13 | $8.13 | $165.86 | 1,900 | — | — |
| 2024-06-12 | $8.45 | $172.38 | 5,000 | — | — |
| 2024-06-11 | $8.49 | $173.20 | 7,300 | — | — |
| 2024-06-10 | $8.79 | $179.32 | 42,200 | — | — |
| 2024-06-07 | $8.39 | $171.16 | 3,400 | — | — |
| 2024-06-06 | $8.47 | $172.79 | 2,600 | — | — |
| 2024-06-05 | $8.75 | $178.50 | 3,500 | — | — |
| 2024-06-04 | $8.47 | $172.79 | 8,000 | — | — |
| 2024-06-03 | $8.60 | $175.44 | 11,900 | — | — |
| 2024-05-31 | $9.00 | $183.60 | 2,500 | — | — |
| 2024-05-30 | $9.22 | $186.97 | 7,900 | — | — |
| 2024-05-29 | $9.46 | $191.84 | 13,000 | — | — |
| 2024-05-28 | $9.31 | $188.79 | 6,300 | — | — |
| 2024-05-24 | $9.50 | $192.65 | 5,000 | — | — |
| 2024-05-23 | $9.85 | $199.75 | 10,200 | — | — |
| 2024-05-22 | $9.82 | $199.14 | 8,800 | — | — |
| 2024-05-21 | $9.46 | $191.84 | 12,000 | — | — |
| 2024-05-20 | $9.42 | $191.03 | 14,600 | — | — |
| 2024-05-17 | $9.38 | $190.21 | 7,500 | — | — |
| 2024-05-16 | $9.13 | $185.14 | 22,000 | — | — |
| 2024-05-15 | $8.55 | $173.38 | 34,700 | — | — |
| 2024-05-14 | $8.25 | $167.30 | 21,800 | — | — |
| 2024-05-13 | $8.17 | $165.68 | 8,400 | — | — |
| 2024-05-10 | $8.17 | $165.68 | 14,200 | — | — |
| 2024-05-09 | $8.20 | $166.29 | 4,600 | — | — |
| 2024-05-08 | $8.10 | $164.26 | 19,700 | — | — |
| 2024-05-07 | $8.33 | $168.92 | 12,900 | — | — |
| 2024-05-06 | $8.40 | $170.34 | 16,100 | — | — |
| 2024-05-03 | $8.55 | $173.38 | 21,800 | — | — |
| 2024-05-02 | $8.89 | $180.28 | 7,400 | — | — |
| 2024-05-01 | $8.86 | $179.67 | 14,100 | — | — |
| 2024-04-30 | $9.24 | $187.38 | 2,300 | — | — |
| 2024-04-29 | $9.11 | $184.74 | 12,000 | — | — |
| 2024-04-26 | $9.32 | $188.61 | 12,300 | — | — |
| 2024-04-25 | $9.43 | $190.84 | 19,600 | — | — |
| 2024-04-24 | $9.88 | $199.95 | 9,200 | — | — |
| 2024-04-23 | $10.08 | $203.99 | 22,100 | — | — |
| 2024-04-22 | $10.36 | $209.66 | 14,700 | — | — |
| 2024-04-19 | $11.19 | $226.46 | 11,900 | — | — |
| 2024-04-18 | $11.28 | $228.28 | 17,500 | — | — |
| 2024-04-17 | $11.63 | $235.36 | 3,400 | — | — |
| 2024-04-16 | $11.57 | $234.15 | 6,500 | — | — |
| 2024-04-15 | $11.43 | $231.31 | 13,600 | — | — |
| 2024-04-12 | $11.36 | $229.90 | 29,200 | — | — |
| 2024-04-11 | $11.00 | $222.61 | 5,900 | — | — |
| 2024-04-10 | $10.84 | $219.37 | 11,600 | — | — |
| 2024-04-09 | $11.13 | $225.24 | 12,100 | — | — |
| 2024-04-08 | $11.45 | $231.72 | 8,300 | — | — |
| 2024-04-05 | $11.41 | $230.91 | 9,500 | — | — |
| 2024-04-04 | $11.31 | $228.88 | 10,900 | — | — |
| 2024-04-03 | $10.95 | $221.60 | 4,200 | — | — |
| 2024-04-02 | $10.85 | $219.58 | 6,900 | — | — |
| 2024-04-01 | $11.00 | $222.61 | 18,000 | — | — |
| 2024-03-28 | $10.62 | $214.92 | 4,000 | — | — |
| 2024-03-27 | $10.40 | $210.47 | 4,700 | — | — |
| 2024-03-26 | $10.45 | $210.91 | 5,200 | — | — |
| 2024-03-25 | $10.42 | $210.31 | 15,600 | — | — |
| 2024-03-22 | $10.25 | $206.88 | 11,100 | — | — |
| 2024-03-21 | $9.88 | $199.41 | 11,100 | — | — |
| 2024-03-20 | $9.62 | $194.16 | 6,900 | — | — |
| 2024-03-19 | $10.15 | $204.86 | 5,200 | — | — |
| 2024-03-18 | $9.98 | $201.43 | 5,000 | — | — |
| 2024-03-15 | $10.22 | $206.27 | 3,900 | — | — |
| 2024-03-14 | $10.10 | $203.85 | 700 | — | — |
| 2024-03-13 | $10.00 | $201.83 | 5,500 | — | — |
| 2024-03-12 | $9.97 | $201.23 | 10,300 | — | — |
| 2024-03-11 | $10.06 | $203.04 | 7,900 | — | — |
| 2024-03-08 | $10.02 | $202.24 | 3,200 | — | — |
| 2024-03-07 | $10.15 | $204.86 | 2,600 | — | — |
| 2024-03-06 | $10.15 | $204.86 | 5,200 | — | — |
| 2024-03-05 | $10.11 | $204.05 | 8,000 | — | — |
| 2024-03-04 | $10.51 | $212.12 | 17,100 | — | — |
| 2024-03-01 | $10.80 | $217.98 | 8,000 | — | — |
| 2024-02-29 | $10.60 | $213.94 | 32,800 | — | — |
| 2024-02-28 | $9.58 | $193.35 | 20,400 | — | — |
| 2024-02-27 | $9.35 | $188.53 | 24,700 | — | — |
| 2024-02-26 | $8.91 | $179.66 | 12,200 | — | — |
| 2024-02-23 | $9.02 | $181.88 | 16,800 | — | — |
| 2024-02-22 | $9.08 | $183.09 | 8,200 | — | — |
| 2024-02-21 | $9.30 | $187.52 | 8,300 | — | — |
| 2024-02-20 | $9.03 | $182.08 | 5,600 | — | — |
| 2024-02-16 | $9.30 | $187.52 | 4,900 | — | — |
| 2024-02-15 | $9.30 | $187.52 | 11,300 | — | — |
| 2024-02-14 | $9.33 | $188.13 | 15,200 | — | — |
| 2024-02-13 | $9.45 | $190.55 | 11,100 | — | — |
| 2024-02-12 | $9.51 | $191.76 | 47,900 | — | — |
| 2024-02-09 | $10.12 | $204.06 | 8,700 | — | — |
| 2024-02-08 | $10.21 | $205.87 | 1,900 | — | — |
| 2024-02-07 | $10.27 | $207.08 | 4,100 | — | — |
| 2024-02-06 | $10.34 | $208.49 | 8,900 | — | — |
| 2024-02-05 | $10.34 | $208.49 | 16,100 | — | — |
| 2024-02-02 | $10.91 | $219.99 | 7,600 | — | — |
| 2024-02-01 | $10.80 | $217.77 | 13,700 | — | — |
| 2024-01-31 | $10.82 | $218.17 | 15,300 | — | — |
| 2024-01-30 | $10.93 | $220.39 | 5,600 | — | — |
| 2024-01-29 | $11.10 | $223.31 | 9,000 | — | — |
| 2024-01-26 | $10.88 | $218.89 | 11,200 | — | — |
| 2024-01-25 | $10.98 | $220.90 | 8,400 | — | — |
| 2024-01-24 | $10.97 | $220.70 | 12,100 | — | — |
| 2024-01-23 | $11.56 | $232.57 | 10,400 | — | — |
| 2024-01-22 | $11.60 | $233.37 | 5,400 | — | — |
| 2024-01-19 | $11.46 | $230.56 | 5,600 | — | — |
| 2024-01-18 | $11.33 | $227.94 | 16,200 | — | — |
| 2024-01-17 | $10.91 | $219.49 | 18,200 | — | — |
| 2024-01-16 | $11.48 | $230.96 | 16,700 | — | — |
| 2024-01-12 | $12.06 | $242.63 | 10,700 | — | — |
| 2024-01-11 | $11.79 | $237.19 | 29,700 | — | — |
| 2024-01-10 | $11.75 | $236.39 | 27,000 | — | — |
| 2024-01-09 | $12.28 | $247.05 | 24,000 | — | — |
| 2024-01-08 | $12.95 | $260.53 | 30,500 | — | — |
| 2024-01-05 | $13.37 | $268.98 | 7,400 | — | — |
| 2024-01-04 | $13.71 | $275.82 | 11,600 | — | — |
| 2024-01-03 | $13.47 | $270.99 | 19,700 | — | — |
| 2024-01-02 | $13.31 | $267.77 | 19,800 | — | — |