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
- 1988-09-19 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 | $5.90 | $61.12 | 444,500 | — | — |
| 2024-12-30 | $5.84 | $60.50 | 705,100 | — | — |
| 2024-12-27 | $5.86 | $60.71 | 405,700 | — | — |
| 2024-12-26 | $5.95 | $61.64 | 208,100 | — | — |
| 2024-12-24 | $5.95 | $61.64 | 192,600 | — | — |
| 2024-12-23 | $5.89 | $61.02 | 400,700 | — | — |
| 2024-12-20 | $5.95 | $61.64 | 195,500 | — | — |
| 2024-12-19 | $5.92 | $61.33 | 513,500 | — | — |
| 2024-12-18 | $6.05 | $62.67 | 484,900 | — | — |
| 2024-12-17 | $6.15 | $63.71 | 160,000 | — | — |
| 2024-12-16 | $6.24 | $64.34 | 156,900 | — | — |
| 2024-12-13 | $6.32 | $65.17 | 116,900 | — | — |
| 2024-12-12 | $6.35 | $65.48 | 234,200 | — | — |
| 2024-12-11 | $6.46 | $66.61 | 96,900 | — | — |
| 2024-12-10 | $6.45 | $66.51 | 94,800 | — | — |
| 2024-12-09 | $6.46 | $66.61 | 207,000 | — | — |
| 2024-12-06 | $6.57 | $67.74 | 49,300 | — | — |
| 2024-12-05 | $6.52 | $67.23 | 107,500 | — | — |
| 2024-12-04 | $6.62 | $68.26 | 56,000 | — | — |
| 2024-12-03 | $6.63 | $68.36 | 58,500 | — | — |
| 2024-12-02 | $6.64 | $68.47 | 30,800 | — | — |
| 2024-11-29 | $6.66 | $68.67 | 37,900 | — | — |
| 2024-11-27 | $6.62 | $68.26 | 52,000 | — | — |
| 2024-11-26 | $6.52 | $67.23 | 56,900 | — | — |
| 2024-11-25 | $6.54 | $67.43 | 55,800 | — | — |
| 2024-11-22 | $6.49 | $66.92 | 76,000 | — | — |
| 2024-11-21 | $6.49 | $66.92 | 40,500 | — | — |
| 2024-11-20 | $6.51 | $67.13 | 19,900 | — | — |
| 2024-11-19 | $6.50 | $67.02 | 66,000 | — | — |
| 2024-11-18 | $6.52 | $67.23 | 65,700 | — | — |
| 2024-11-15 | $6.56 | $67.64 | 66,800 | — | — |
| 2024-11-14 | $6.65 | $68.27 | 26,100 | — | — |
| 2024-11-13 | $6.60 | $67.76 | 82,200 | — | — |
| 2024-11-12 | $6.62 | $67.96 | 67,800 | — | — |
| 2024-11-11 | $6.64 | $68.17 | 52,400 | — | — |
| 2024-11-08 | $6.59 | $67.65 | 26,800 | — | — |
| 2024-11-07 | $6.57 | $67.45 | 65,000 | — | — |
| 2024-11-06 | $6.52 | $66.94 | 156,300 | — | — |
| 2024-11-05 | $6.57 | $67.45 | 87,500 | — | — |
| 2024-11-04 | $6.66 | $68.37 | 60,800 | — | — |
| 2024-11-01 | $6.69 | $68.68 | 135,900 | — | — |
| 2024-10-31 | $6.59 | $67.65 | 63,000 | — | — |
| 2024-10-30 | $6.48 | $66.52 | 89,300 | — | — |
| 2024-10-29 | $6.51 | $66.83 | 140,800 | — | — |
| 2024-10-28 | $6.57 | $67.45 | 103,300 | — | — |
| 2024-10-25 | $6.60 | $67.76 | 44,400 | — | — |
| 2024-10-24 | $6.55 | $67.24 | 87,700 | — | — |
| 2024-10-23 | $6.64 | $68.17 | 45,600 | — | — |
| 2024-10-22 | $6.75 | $69.30 | 67,000 | — | — |
| 2024-10-21 | $6.74 | $69.19 | 32,900 | — | — |
| 2024-10-18 | $6.80 | $69.81 | 33,600 | — | — |
| 2024-10-17 | $6.77 | $69.50 | 96,500 | — | — |
| 2024-10-16 | $6.86 | $70.43 | 54,100 | — | — |
| 2024-10-15 | $6.96 | $71.15 | 41,800 | — | — |
| 2024-10-14 | $6.88 | $70.34 | 163,100 | — | — |
| 2024-10-11 | $6.83 | $69.83 | 49,500 | — | — |
| 2024-10-10 | $6.91 | $70.64 | 96,300 | — | — |
| 2024-10-09 | $6.91 | $70.64 | 49,700 | — | — |
| 2024-10-08 | $6.92 | $70.75 | 63,800 | — | — |
| 2024-10-07 | $6.83 | $69.83 | 29,400 | — | — |
| 2024-10-04 | $6.86 | $70.13 | 101,000 | — | — |
| 2024-10-03 | $6.83 | $69.83 | 51,700 | — | — |
| 2024-10-02 | $6.88 | $70.34 | 103,500 | — | — |
| 2024-10-01 | $6.93 | $70.85 | 86,300 | — | — |
| 2024-09-30 | $6.86 | $70.13 | 88,500 | — | — |
| 2024-09-27 | $6.87 | $70.23 | 53,900 | — | — |
| 2024-09-26 | $6.76 | $69.11 | 47,000 | — | — |
| 2024-09-25 | $6.75 | $69.01 | 48,900 | — | — |
| 2024-09-24 | $6.73 | $68.80 | 60,500 | — | — |
| 2024-09-23 | $6.71 | $68.60 | 80,700 | — | — |
| 2024-09-20 | $6.71 | $68.60 | 63,300 | — | — |
| 2024-09-19 | $6.69 | $68.39 | 93,600 | — | — |
| 2024-09-18 | $6.68 | $68.29 | 52,500 | — | — |
| 2024-09-17 | $6.66 | $68.09 | 72,800 | — | — |
| 2024-09-16 | $6.68 | $68.00 | 68,900 | — | — |
| 2024-09-13 | $6.65 | $67.69 | 40,200 | — | — |
| 2024-09-12 | $6.67 | $67.89 | 160,100 | — | — |
| 2024-09-11 | $6.58 | $66.98 | 143,300 | — | — |
| 2024-09-10 | $6.50 | $66.16 | 94,300 | — | — |
| 2024-09-09 | $6.45 | $65.65 | 83,100 | — | — |
| 2024-09-06 | $6.45 | $65.65 | 71,900 | — | — |
| 2024-09-05 | $6.46 | $65.76 | 92,100 | — | — |
| 2024-09-04 | $6.45 | $65.65 | 66,900 | — | — |
| 2024-09-03 | $6.45 | $65.65 | 63,300 | — | — |
| 2024-08-30 | $6.43 | $65.45 | 124,000 | — | — |
| 2024-08-29 | $6.43 | $65.45 | 101,200 | — | — |
| 2024-08-28 | $6.41 | $65.25 | 41,200 | — | — |
| 2024-08-27 | $6.46 | $65.76 | 90,300 | — | — |
| 2024-08-26 | $6.45 | $65.65 | 130,900 | — | — |
| 2024-08-23 | $6.49 | $66.06 | 54,000 | — | — |
| 2024-08-22 | $6.45 | $65.65 | 97,900 | — | — |
| 2024-08-21 | $6.45 | $65.65 | 74,500 | — | — |
| 2024-08-20 | $6.48 | $65.96 | 81,000 | — | — |
| 2024-08-19 | $6.45 | $65.65 | 97,700 | — | — |
| 2024-08-16 | $6.49 | $66.06 | 44,100 | — | — |
| 2024-08-15 | $6.50 | $65.87 | 53,600 | — | — |
| 2024-08-14 | $6.50 | $65.87 | 25,600 | — | — |
| 2024-08-13 | $6.50 | $65.87 | 49,000 | — | — |
| 2024-08-12 | $6.49 | $65.77 | 51,900 | — | — |
| 2024-08-09 | $6.49 | $65.77 | 68,000 | — | — |
| 2024-08-08 | $6.48 | $65.67 | 30,800 | — | — |
| 2024-08-07 | $6.54 | $66.27 | 108,400 | — | — |
| 2024-08-06 | $6.51 | $65.97 | 89,900 | — | — |
| 2024-08-05 | $6.50 | $65.87 | 84,600 | — | — |
| 2024-08-02 | $6.55 | $66.37 | 94,000 | — | — |
| 2024-08-01 | $6.59 | $66.78 | 63,900 | — | — |
| 2024-07-31 | $6.52 | $66.07 | 85,600 | — | — |
| 2024-07-30 | $6.53 | $66.17 | 93,500 | — | — |
| 2024-07-29 | $6.50 | $65.87 | 115,100 | — | — |
| 2024-07-26 | $6.44 | $65.26 | 29,500 | — | — |
| 2024-07-25 | $6.43 | $65.16 | 48,800 | — | — |
| 2024-07-24 | $6.41 | $64.96 | 68,900 | — | — |
| 2024-07-23 | $6.43 | $65.16 | 82,300 | — | — |
| 2024-07-22 | $6.43 | $65.16 | 60,200 | — | — |
| 2024-07-19 | $6.42 | $65.06 | 80,800 | — | — |
| 2024-07-18 | $6.44 | $65.26 | 58,800 | — | — |
| 2024-07-17 | $6.43 | $65.16 | 84,000 | — | — |
| 2024-07-16 | $6.44 | $65.26 | 83,800 | — | — |
| 2024-07-15 | $6.46 | $65.17 | 55,800 | — | — |
| 2024-07-12 | $6.45 | $65.07 | 57,900 | — | — |
| 2024-07-11 | $6.45 | $65.07 | 41,000 | — | — |
| 2024-07-10 | $6.39 | $64.46 | 71,500 | — | — |
| 2024-07-09 | $6.37 | $64.26 | 43,600 | — | — |
| 2024-07-08 | $6.40 | $64.56 | 83,800 | — | — |
| 2024-07-05 | $6.35 | $64.06 | 51,500 | — | — |
| 2024-07-03 | $6.38 | $64.36 | 35,200 | — | — |
| 2024-07-02 | $6.31 | $63.66 | 118,800 | — | — |
| 2024-07-01 | $6.24 | $62.95 | 80,000 | — | — |
| 2024-06-28 | $6.35 | $64.06 | 93,100 | — | — |
| 2024-06-27 | $6.22 | $62.75 | 71,700 | — | — |
| 2024-06-26 | $6.22 | $62.75 | 38,500 | — | — |
| 2024-06-25 | $6.20 | $62.55 | 90,400 | — | — |
| 2024-06-24 | $6.25 | $63.05 | 48,700 | — | — |
| 2024-06-21 | $6.23 | $62.85 | 64,300 | — | — |
| 2024-06-20 | $6.26 | $63.15 | 70,400 | — | — |
| 2024-06-18 | $6.27 | $63.25 | 74,800 | — | — |
| 2024-06-17 | $6.31 | $63.36 | 93,200 | — | — |
| 2024-06-14 | $6.37 | $63.97 | 66,300 | — | — |
| 2024-06-13 | $6.35 | $63.76 | 70,100 | — | — |
| 2024-06-12 | $6.34 | $63.66 | 67,900 | — | — |
| 2024-06-11 | $6.35 | $63.76 | 57,000 | — | — |
| 2024-06-10 | $6.34 | $63.66 | 50,100 | — | — |
| 2024-06-07 | $6.32 | $63.46 | 72,700 | — | — |
| 2024-06-06 | $6.32 | $63.46 | 134,200 | — | — |
| 2024-06-05 | $6.33 | $63.56 | 66,500 | — | — |
| 2024-06-04 | $6.32 | $63.46 | 66,800 | — | — |
| 2024-06-03 | $6.28 | $63.06 | 85,000 | — | — |
| 2024-05-31 | $6.35 | $63.76 | 113,900 | — | — |
| 2024-05-30 | $6.25 | $62.76 | 95,100 | — | — |
| 2024-05-29 | $6.20 | $62.26 | 105,600 | — | — |
| 2024-05-28 | $6.34 | $63.66 | 85,200 | — | — |
| 2024-05-24 | $6.31 | $63.36 | 54,100 | — | — |
| 2024-05-23 | $6.22 | $62.46 | 78,300 | — | — |
| 2024-05-22 | $6.31 | $63.36 | 108,000 | — | — |
| 2024-05-21 | $6.38 | $64.07 | 104,200 | — | — |
| 2024-05-20 | $6.37 | $63.97 | 68,100 | — | — |
| 2024-05-17 | $6.33 | $63.56 | 115,800 | — | — |
| 2024-05-16 | $6.28 | $63.06 | 112,400 | — | — |
| 2024-05-15 | $6.27 | $62.96 | 52,700 | — | — |
| 2024-05-14 | $6.24 | $62.37 | 74,500 | — | — |
| 2024-05-13 | $6.22 | $62.17 | 89,700 | — | — |
| 2024-05-10 | $6.26 | $62.57 | 97,900 | — | — |
| 2024-05-09 | $6.32 | $63.17 | 114,800 | — | — |
| 2024-05-08 | $6.31 | $63.07 | 89,100 | — | — |
| 2024-05-07 | $6.26 | $62.57 | 76,200 | — | — |
| 2024-05-06 | $6.19 | $61.87 | 141,600 | — | — |
| 2024-05-03 | $6.19 | $61.87 | 126,700 | — | — |
| 2024-05-02 | $6.10 | $60.97 | 124,100 | — | — |
| 2024-05-01 | $6.10 | $60.97 | 106,500 | — | — |
| 2024-04-30 | $6.09 | $60.87 | 159,100 | — | — |
| 2024-04-29 | $6.11 | $61.07 | 122,000 | — | — |
| 2024-04-26 | $6.12 | $61.17 | 147,000 | — | — |
| 2024-04-25 | $6.06 | $60.57 | 78,700 | — | — |
| 2024-04-24 | $6.12 | $61.17 | 112,200 | — | — |
| 2024-04-23 | $6.13 | $61.27 | 99,400 | — | — |
| 2024-04-22 | $6.15 | $61.47 | 140,500 | — | — |
| 2024-04-19 | $6.18 | $61.77 | 45,800 | — | — |
| 2024-04-18 | $6.20 | $61.97 | 78,300 | — | — |
| 2024-04-17 | $6.20 | $61.97 | 112,800 | — | — |
| 2024-04-16 | $6.26 | $62.57 | 103,300 | — | — |
| 2024-04-15 | $6.23 | $62.27 | 158,300 | — | — |
| 2024-04-12 | $6.24 | $62.08 | 64,600 | — | — |
| 2024-04-11 | $6.25 | $62.18 | 87,600 | — | — |
| 2024-04-10 | $6.30 | $62.68 | 99,100 | — | — |
| 2024-04-09 | $6.35 | $63.17 | 52,300 | — | — |
| 2024-04-08 | $6.39 | $63.57 | 36,700 | — | — |
| 2024-04-05 | $6.41 | $63.77 | 60,700 | — | — |
| 2024-04-04 | $6.39 | $63.57 | 54,700 | — | — |
| 2024-04-03 | $6.44 | $64.07 | 79,200 | — | — |
| 2024-04-02 | $6.43 | $63.97 | 79,600 | — | — |
| 2024-04-01 | $6.47 | $64.37 | 72,700 | — | — |
| 2024-03-28 | $6.53 | $64.96 | 116,000 | — | — |
| 2024-03-27 | $6.54 | $65.06 | 65,900 | — | — |
| 2024-03-26 | $6.60 | $65.66 | 55,500 | — | — |
| 2024-03-25 | $6.63 | $65.96 | 74,400 | — | — |
| 2024-03-22 | $6.70 | $66.66 | 47,400 | — | — |
| 2024-03-21 | $6.53 | $64.96 | 33,900 | — | — |
| 2024-03-20 | $6.57 | $65.36 | 58,200 | — | — |
| 2024-03-19 | $6.66 | $66.26 | 63,400 | — | — |
| 2024-03-18 | $6.63 | $65.96 | 79,300 | — | — |
| 2024-03-15 | $6.54 | $65.06 | 49,400 | — | — |
| 2024-03-14 | $6.45 | $64.17 | 77,900 | — | — |
| 2024-03-13 | $6.47 | $64.08 | 80,000 | — | — |
| 2024-03-12 | $6.52 | $64.57 | 69,300 | — | — |
| 2024-03-11 | $6.46 | $63.98 | 69,900 | — | — |
| 2024-03-08 | $6.43 | $63.68 | 69,200 | — | — |
| 2024-03-07 | $6.36 | $62.99 | 51,500 | — | — |
| 2024-03-06 | $6.35 | $62.89 | 95,900 | — | — |
| 2024-03-05 | $6.29 | $62.30 | 94,600 | — | — |
| 2024-03-04 | $6.26 | $62.00 | 97,600 | — | — |
| 2024-03-01 | $6.28 | $62.20 | 83,500 | — | — |
| 2024-02-29 | $6.26 | $62.00 | 67,000 | — | — |
| 2024-02-28 | $6.23 | $61.70 | 65,100 | — | — |
| 2024-02-27 | $6.21 | $61.50 | 68,600 | — | — |
| 2024-02-26 | $6.24 | $61.80 | 56,200 | — | — |
| 2024-02-23 | $6.26 | $62.00 | 52,400 | — | — |
| 2024-02-22 | $6.28 | $62.20 | 86,500 | — | — |
| 2024-02-21 | $6.28 | $62.20 | 45,400 | — | — |
| 2024-02-20 | $6.27 | $62.10 | 75,000 | — | — |
| 2024-02-16 | $6.26 | $62.00 | 116,400 | — | — |
| 2024-02-15 | $6.25 | $61.90 | 96,500 | — | — |
| 2024-02-14 | $6.24 | $61.51 | 191,100 | — | — |
| 2024-02-13 | $6.29 | $62.01 | 120,300 | — | — |
| 2024-02-12 | $6.36 | $62.70 | 49,900 | — | — |
| 2024-02-09 | $6.33 | $62.40 | 43,300 | — | — |
| 2024-02-08 | $6.33 | $62.40 | 101,400 | — | — |
| 2024-02-07 | $6.34 | $62.50 | 190,300 | — | — |
| 2024-02-06 | $6.38 | $62.89 | 77,400 | — | — |
| 2024-02-05 | $6.34 | $62.50 | 93,000 | — | — |
| 2024-02-02 | $6.42 | $63.29 | 115,700 | — | — |
| 2024-02-01 | $6.49 | $63.98 | 203,900 | — | — |
| 2024-01-31 | $6.36 | $62.70 | 180,600 | — | — |
| 2024-01-30 | $6.29 | $62.01 | 132,000 | — | — |
| 2024-01-29 | $6.29 | $62.01 | 127,800 | — | — |
| 2024-01-26 | $6.22 | $61.32 | 123,100 | — | — |
| 2024-01-25 | $6.24 | $61.51 | 93,800 | — | — |
| 2024-01-24 | $6.23 | $61.41 | 77,500 | — | — |
| 2024-01-23 | $6.24 | $61.51 | 60,400 | — | — |
| 2024-01-22 | $6.25 | $61.61 | 146,600 | — | — |
| 2024-01-19 | $6.23 | $61.41 | 94,400 | — | — |
| 2024-01-18 | $6.25 | $61.61 | 245,700 | — | — |
| 2024-01-17 | $6.34 | $62.50 | 61,500 | — | — |
| 2024-01-16 | $6.41 | $63.19 | 60,000 | — | — |
| 2024-01-12 | $6.47 | $63.51 | 69,000 | — | — |
| 2024-01-11 | $6.46 | $63.42 | 50,100 | — | — |
| 2024-01-10 | $6.48 | $63.61 | 141,500 | — | — |
| 2024-01-09 | $6.61 | $64.89 | 43,900 | — | — |
| 2024-01-08 | $6.66 | $65.38 | 139,700 | — | — |
| 2024-01-05 | $6.53 | $64.10 | 32,000 | — | — |
| 2024-01-04 | $6.62 | $64.99 | 202,100 | — | — |
| 2024-01-03 | $6.59 | $64.69 | 138,000 | — | — |
| 2024-01-02 | $6.50 | $63.81 | 105,700 | — | — |