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
- 1988-02-19 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 | $3.56 | $85.86 | 217,400 | — | — |
| 2024-12-30 | $3.51 | $84.65 | 282,600 | — | — |
| 2024-12-27 | $3.51 | $84.65 | 164,100 | — | — |
| 2024-12-26 | $3.57 | $86.10 | 146,800 | — | — |
| 2024-12-24 | $3.58 | $86.34 | 151,800 | — | — |
| 2024-12-23 | $3.57 | $86.10 | 239,100 | — | — |
| 2024-12-20 | $3.55 | $84.99 | 286,400 | — | — |
| 2024-12-19 | $3.49 | $83.55 | 204,000 | — | — |
| 2024-12-18 | $3.56 | $85.23 | 303,400 | — | — |
| 2024-12-17 | $3.59 | $85.95 | 208,200 | — | — |
| 2024-12-16 | $3.63 | $86.91 | 619,200 | — | — |
| 2024-12-13 | $3.63 | $86.91 | 296,100 | — | — |
| 2024-12-12 | $3.62 | $86.67 | 270,800 | — | — |
| 2024-12-11 | $3.60 | $86.19 | 243,100 | — | — |
| 2024-12-10 | $3.61 | $86.43 | 193,600 | — | — |
| 2024-12-09 | $3.60 | $86.19 | 257,400 | — | — |
| 2024-12-06 | $3.58 | $85.71 | 157,100 | — | — |
| 2024-12-05 | $3.63 | $86.91 | 364,400 | — | — |
| 2024-12-04 | $3.61 | $86.43 | 227,400 | — | — |
| 2024-12-03 | $3.58 | $85.71 | 170,600 | — | — |
| 2024-12-02 | $3.55 | $84.99 | 200,800 | — | — |
| 2024-11-29 | $3.56 | $85.23 | 142,400 | — | — |
| 2024-11-27 | $3.52 | $84.27 | 186,000 | — | — |
| 2024-11-26 | $3.53 | $84.51 | 226,200 | — | — |
| 2024-11-25 | $3.54 | $84.75 | 368,100 | — | — |
| 2024-11-22 | $3.51 | $84.03 | 114,900 | — | — |
| 2024-11-21 | $3.52 | $83.65 | 257,400 | — | — |
| 2024-11-20 | $3.54 | $84.13 | 158,500 | — | — |
| 2024-11-19 | $3.53 | $83.89 | 230,500 | — | — |
| 2024-11-18 | $3.52 | $83.65 | 142,800 | — | — |
| 2024-11-15 | $3.50 | $83.18 | 169,500 | — | — |
| 2024-11-14 | $3.53 | $83.89 | 191,500 | — | — |
| 2024-11-13 | $3.53 | $83.89 | 131,600 | — | — |
| 2024-11-12 | $3.55 | $84.36 | 121,900 | — | — |
| 2024-11-11 | $3.59 | $85.31 | 138,100 | — | — |
| 2024-11-08 | $3.60 | $85.55 | 190,600 | — | — |
| 2024-11-07 | $3.60 | $85.55 | 242,400 | — | — |
| 2024-11-06 | $3.57 | $84.84 | 142,600 | — | — |
| 2024-11-05 | $3.59 | $85.31 | 167,100 | — | — |
| 2024-11-04 | $3.58 | $85.08 | 317,200 | — | — |
| 2024-11-01 | $3.63 | $86.26 | 122,900 | — | — |
| 2024-10-31 | $3.59 | $85.31 | 131,400 | — | — |
| 2024-10-30 | $3.60 | $85.55 | 105,800 | — | — |
| 2024-10-29 | $3.57 | $84.84 | 330,200 | — | — |
| 2024-10-28 | $3.61 | $85.79 | 176,900 | — | — |
| 2024-10-25 | $3.62 | $86.03 | 91,000 | — | — |
| 2024-10-24 | $3.61 | $85.79 | 88,500 | — | — |
| 2024-10-23 | $3.65 | $86.12 | 160,900 | — | — |
| 2024-10-22 | $3.66 | $86.36 | 134,900 | — | — |
| 2024-10-21 | $3.64 | $85.89 | 76,000 | — | — |
| 2024-10-18 | $3.66 | $86.36 | 91,900 | — | — |
| 2024-10-17 | $3.66 | $86.36 | 142,400 | — | — |
| 2024-10-16 | $3.67 | $86.59 | 113,200 | — | — |
| 2024-10-15 | $3.67 | $86.59 | 72,900 | — | — |
| 2024-10-14 | $3.66 | $86.36 | 132,300 | — | — |
| 2024-10-11 | $3.69 | $87.07 | 92,100 | — | — |
| 2024-10-10 | $3.71 | $87.54 | 193,600 | — | — |
| 2024-10-09 | $3.68 | $86.83 | 366,500 | — | — |
| 2024-10-08 | $3.68 | $86.83 | 148,100 | — | — |
| 2024-10-07 | $3.68 | $86.83 | 382,000 | — | — |
| 2024-10-04 | $3.71 | $87.54 | 92,300 | — | — |
| 2024-10-03 | $3.69 | $87.07 | 154,500 | — | — |
| 2024-10-02 | $3.72 | $87.77 | 78,900 | — | — |
| 2024-10-01 | $3.73 | $88.01 | 103,400 | — | — |
| 2024-09-30 | $3.73 | $88.01 | 151,000 | — | — |
| 2024-09-27 | $3.68 | $86.83 | 169,500 | — | — |
| 2024-09-26 | $3.69 | $87.07 | 137,200 | — | — |
| 2024-09-25 | $3.69 | $87.07 | 91,300 | — | — |
| 2024-09-24 | $3.71 | $87.54 | 85,500 | — | — |
| 2024-09-23 | $3.73 | $87.40 | 83,000 | — | — |
| 2024-09-20 | $3.73 | $87.40 | 68,500 | — | — |
| 2024-09-19 | $3.71 | $86.93 | 100,000 | — | — |
| 2024-09-18 | $3.73 | $87.40 | 181,400 | — | — |
| 2024-09-17 | $3.73 | $87.40 | 132,500 | — | — |
| 2024-09-16 | $3.73 | $87.40 | 62,500 | — | — |
| 2024-09-13 | $3.73 | $87.40 | 119,300 | — | — |
| 2024-09-12 | $3.71 | $86.93 | 205,700 | — | — |
| 2024-09-11 | $3.69 | $86.46 | 58,000 | — | — |
| 2024-09-10 | $3.70 | $86.69 | 54,200 | — | — |
| 2024-09-09 | $3.69 | $86.46 | 107,900 | — | — |
| 2024-09-06 | $3.70 | $86.69 | 209,600 | — | — |
| 2024-09-05 | $3.70 | $86.69 | 85,900 | — | — |
| 2024-09-04 | $3.72 | $87.16 | 111,800 | — | — |
| 2024-09-03 | $3.69 | $86.46 | 532,400 | — | — |
| 2024-08-30 | $3.69 | $86.46 | 97,300 | — | — |
| 2024-08-29 | $3.68 | $86.22 | 62,900 | — | — |
| 2024-08-28 | $3.67 | $85.99 | 57,500 | — | — |
| 2024-08-27 | $3.66 | $85.76 | 99,800 | — | — |
| 2024-08-26 | $3.67 | $85.99 | 114,700 | — | — |
| 2024-08-23 | $3.65 | $85.52 | 100,300 | — | — |
| 2024-08-22 | $3.65 | $84.91 | 104,400 | — | — |
| 2024-08-21 | $3.66 | $85.15 | 87,800 | — | — |
| 2024-08-20 | $3.65 | $84.91 | 99,100 | — | — |
| 2024-08-19 | $3.65 | $84.91 | 96,800 | — | — |
| 2024-08-16 | $3.67 | $85.38 | 124,700 | — | — |
| 2024-08-15 | $3.65 | $84.91 | 71,000 | — | — |
| 2024-08-14 | $3.66 | $85.15 | 121,800 | — | — |
| 2024-08-13 | $3.63 | $84.45 | 68,300 | — | — |
| 2024-08-12 | $3.64 | $84.68 | 73,300 | — | — |
| 2024-08-09 | $3.64 | $84.68 | 139,400 | — | — |
| 2024-08-08 | $3.62 | $84.21 | 131,000 | — | — |
| 2024-08-07 | $3.60 | $83.75 | 91,300 | — | — |
| 2024-08-06 | $3.61 | $83.98 | 117,400 | — | — |
| 2024-08-05 | $3.58 | $83.28 | 141,700 | — | — |
| 2024-08-02 | $3.65 | $84.91 | 79,500 | — | — |
| 2024-08-01 | $3.67 | $85.38 | 142,500 | — | — |
| 2024-07-31 | $3.63 | $84.45 | 92,400 | — | — |
| 2024-07-30 | $3.60 | $83.75 | 119,800 | — | — |
| 2024-07-29 | $3.60 | $83.75 | 146,100 | — | — |
| 2024-07-26 | $3.62 | $84.21 | 109,100 | — | — |
| 2024-07-25 | $3.60 | $83.75 | 82,100 | — | — |
| 2024-07-24 | $3.59 | $83.52 | 236,700 | — | — |
| 2024-07-23 | $3.65 | $84.31 | 115,500 | — | — |
| 2024-07-22 | $3.66 | $84.54 | 67,200 | — | — |
| 2024-07-19 | $3.62 | $83.61 | 62,400 | — | — |
| 2024-07-18 | $3.66 | $84.54 | 140,200 | — | — |
| 2024-07-17 | $3.63 | $83.85 | 88,500 | — | — |
| 2024-07-16 | $3.63 | $83.85 | 61,700 | — | — |
| 2024-07-15 | $3.63 | $83.85 | 78,700 | — | — |
| 2024-07-12 | $3.63 | $83.85 | 139,500 | — | — |
| 2024-07-11 | $3.60 | $83.15 | 64,500 | — | — |
| 2024-07-10 | $3.60 | $83.15 | 80,100 | — | — |
| 2024-07-09 | $3.60 | $83.15 | 66,300 | — | — |
| 2024-07-08 | $3.61 | $83.38 | 137,500 | — | — |
| 2024-07-05 | $3.57 | $82.46 | 126,600 | — | — |
| 2024-07-03 | $3.60 | $83.15 | 63,800 | — | — |
| 2024-07-02 | $3.55 | $82.00 | 68,700 | — | — |
| 2024-07-01 | $3.59 | $82.92 | 188,800 | — | — |
| 2024-06-28 | $3.58 | $82.69 | 438,200 | — | — |
| 2024-06-27 | $3.51 | $81.07 | 100,300 | — | — |
| 2024-06-26 | $3.54 | $81.77 | 113,500 | — | — |
| 2024-06-25 | $3.51 | $81.07 | 86,300 | — | — |
| 2024-06-24 | $3.54 | $81.77 | 130,900 | — | — |
| 2024-06-21 | $3.55 | $81.40 | 135,800 | — | — |
| 2024-06-20 | $3.54 | $81.17 | 325,500 | — | — |
| 2024-06-18 | $3.49 | $80.02 | 88,800 | — | — |
| 2024-06-17 | $3.51 | $80.48 | 155,900 | — | — |
| 2024-06-14 | $3.48 | $79.79 | 172,100 | — | — |
| 2024-06-13 | $3.49 | $80.02 | 86,900 | — | — |
| 2024-06-12 | $3.51 | $80.48 | 161,800 | — | — |
| 2024-06-11 | $3.48 | $79.79 | 233,200 | — | — |
| 2024-06-10 | $3.49 | $80.02 | 63,000 | — | — |
| 2024-06-07 | $3.49 | $80.02 | 90,400 | — | — |
| 2024-06-06 | $3.51 | $80.48 | 100,100 | — | — |
| 2024-06-05 | $3.50 | $80.25 | 94,300 | — | — |
| 2024-06-04 | $3.49 | $80.02 | 99,700 | — | — |
| 2024-06-03 | $3.48 | $79.79 | 130,400 | — | — |
| 2024-05-31 | $3.48 | $79.79 | 143,800 | — | — |
| 2024-05-30 | $3.44 | $78.88 | 127,300 | — | — |
| 2024-05-29 | $3.41 | $78.19 | 151,400 | — | — |
| 2024-05-28 | $3.43 | $78.65 | 185,300 | — | — |
| 2024-05-24 | $3.48 | $79.79 | 307,600 | — | — |
| 2024-05-23 | $3.49 | $80.02 | 167,600 | — | — |
| 2024-05-22 | $3.54 | $80.57 | 199,400 | — | — |
| 2024-05-21 | $3.53 | $80.34 | 70,300 | — | — |
| 2024-05-20 | $3.52 | $80.12 | 176,300 | — | — |
| 2024-05-17 | $3.53 | $80.34 | 203,100 | — | — |
| 2024-05-16 | $3.51 | $79.89 | 387,900 | — | — |
| 2024-05-15 | $3.52 | $80.12 | 78,600 | — | — |
| 2024-05-14 | $3.49 | $79.43 | 430,300 | — | — |
| 2024-05-13 | $3.52 | $80.12 | 65,500 | — | — |
| 2024-05-10 | $3.52 | $80.12 | 104,200 | — | — |
| 2024-05-09 | $3.54 | $80.57 | 115,000 | — | — |
| 2024-05-08 | $3.52 | $80.12 | 67,400 | — | — |
| 2024-05-07 | $3.53 | $80.34 | 133,600 | — | — |
| 2024-05-06 | $3.50 | $79.66 | 151,500 | — | — |
| 2024-05-03 | $3.50 | $79.66 | 147,000 | — | — |
| 2024-05-02 | $3.46 | $78.75 | 103,600 | — | — |
| 2024-05-01 | $3.46 | $78.75 | 200,000 | — | — |
| 2024-04-30 | $3.42 | $77.84 | 182,700 | — | — |
| 2024-04-29 | $3.45 | $78.52 | 93,300 | — | — |
| 2024-04-26 | $3.45 | $78.52 | 139,700 | — | — |
| 2024-04-25 | $3.42 | $77.84 | 225,600 | — | — |
| 2024-04-24 | $3.44 | $78.30 | 58,700 | — | — |
| 2024-04-23 | $3.49 | $79.43 | 190,500 | — | — |
| 2024-04-22 | $3.47 | $78.39 | 145,000 | — | — |
| 2024-04-19 | $3.46 | $78.16 | 96,000 | — | — |
| 2024-04-18 | $3.47 | $78.39 | 161,800 | — | — |
| 2024-04-17 | $3.46 | $78.16 | 170,300 | — | — |
| 2024-04-16 | $3.43 | $77.48 | 214,700 | — | — |
| 2024-04-15 | $3.43 | $77.48 | 210,500 | — | — |
| 2024-04-12 | $3.45 | $77.94 | 173,400 | — | — |
| 2024-04-11 | $3.47 | $78.39 | 288,700 | — | — |
| 2024-04-10 | $3.46 | $78.16 | 138,300 | — | — |
| 2024-04-09 | $3.50 | $79.06 | 205,300 | — | — |
| 2024-04-08 | $3.49 | $78.84 | 216,600 | — | — |
| 2024-04-05 | $3.47 | $78.39 | 159,100 | — | — |
| 2024-04-04 | $3.50 | $79.06 | 296,200 | — | — |
| 2024-04-03 | $3.49 | $78.84 | 151,200 | — | — |
| 2024-04-02 | $3.50 | $79.06 | 139,300 | — | — |
| 2024-04-01 | $3.51 | $79.29 | 130,700 | — | — |
| 2024-03-28 | $3.52 | $79.52 | 496,400 | — | — |
| 2024-03-27 | $3.54 | $79.97 | 103,100 | — | — |
| 2024-03-26 | $3.54 | $79.97 | 323,800 | — | — |
| 2024-03-25 | $3.53 | $79.74 | 147,900 | — | — |
| 2024-03-22 | $3.53 | $79.74 | 116,200 | — | — |
| 2024-03-21 | $3.53 | $79.74 | 154,800 | — | — |
| 2024-03-20 | $3.54 | $79.38 | 124,100 | — | — |
| 2024-03-19 | $3.53 | $79.16 | 89,500 | — | — |
| 2024-03-18 | $3.52 | $78.93 | 184,700 | — | — |
| 2024-03-15 | $3.51 | $78.71 | 83,100 | — | — |
| 2024-03-14 | $3.53 | $79.16 | 159,100 | — | — |
| 2024-03-13 | $3.55 | $79.61 | 185,600 | — | — |
| 2024-03-12 | $3.55 | $79.61 | 137,400 | — | — |
| 2024-03-11 | $3.55 | $79.61 | 532,900 | — | — |
| 2024-03-08 | $3.52 | $78.93 | 322,000 | — | — |
| 2024-03-07 | $3.53 | $79.16 | 142,500 | — | — |
| 2024-03-06 | $3.54 | $79.38 | 292,100 | — | — |
| 2024-03-05 | $3.56 | $79.83 | 160,300 | — | — |
| 2024-03-04 | $3.55 | $79.61 | 200,200 | — | — |
| 2024-03-01 | $3.57 | $80.05 | 133,000 | — | — |
| 2024-02-29 | $3.57 | $80.05 | 106,800 | — | — |
| 2024-02-28 | $3.56 | $79.83 | 127,800 | — | — |
| 2024-02-27 | $3.55 | $79.61 | 196,200 | — | — |
| 2024-02-26 | $3.57 | $80.05 | 125,000 | — | — |
| 2024-02-23 | $3.58 | $80.28 | 125,300 | — | — |
| 2024-02-22 | $3.58 | $80.28 | 155,200 | — | — |
| 2024-02-21 | $3.64 | $81.04 | 115,100 | — | — |
| 2024-02-20 | $3.64 | $81.04 | 98,200 | — | — |
| 2024-02-16 | $3.62 | $80.60 | 119,100 | — | — |
| 2024-02-15 | $3.64 | $81.04 | 117,200 | — | — |
| 2024-02-14 | $3.65 | $81.26 | 95,600 | — | — |
| 2024-02-13 | $3.63 | $80.82 | 130,600 | — | — |
| 2024-02-12 | $3.68 | $81.93 | 60,500 | — | — |
| 2024-02-09 | $3.68 | $81.93 | 110,100 | — | — |
| 2024-02-08 | $3.70 | $82.38 | 72,200 | — | — |
| 2024-02-07 | $3.70 | $82.38 | 107,200 | — | — |
| 2024-02-06 | $3.70 | $82.38 | 108,000 | — | — |
| 2024-02-05 | $3.67 | $81.71 | 145,500 | — | — |
| 2024-02-02 | $3.66 | $81.49 | 105,300 | — | — |
| 2024-02-01 | $3.67 | $81.71 | 97,700 | — | — |
| 2024-01-31 | $3.65 | $81.26 | 126,900 | — | — |
| 2024-01-30 | $3.62 | $80.60 | 96,300 | — | — |
| 2024-01-29 | $3.60 | $80.15 | 205,500 | — | — |
| 2024-01-26 | $3.61 | $80.37 | 165,000 | — | — |
| 2024-01-25 | $3.62 | $80.60 | 100,900 | — | — |
| 2024-01-24 | $3.63 | $80.82 | 341,300 | — | — |
| 2024-01-23 | $3.63 | $80.82 | 210,800 | — | — |
| 2024-01-22 | $3.64 | $80.46 | 347,200 | — | — |
| 2024-01-19 | $3.64 | $80.46 | 66,400 | — | — |
| 2024-01-18 | $3.67 | $81.12 | 89,200 | — | — |
| 2024-01-17 | $3.67 | $81.12 | 96,100 | — | — |
| 2024-01-16 | $3.67 | $81.12 | 285,400 | — | — |
| 2024-01-12 | $3.67 | $81.12 | 171,200 | — | — |
| 2024-01-11 | $3.65 | $80.68 | 58,300 | — | — |
| 2024-01-10 | $3.62 | $80.02 | 105,100 | — | — |
| 2024-01-09 | $3.61 | $79.80 | 102,500 | — | — |
| 2024-01-08 | $3.59 | $79.36 | 169,400 | — | — |
| 2024-01-05 | $3.61 | $79.80 | 131,200 | — | — |
| 2024-01-04 | $3.64 | $80.46 | 167,000 | — | — |
| 2024-01-03 | $3.63 | $80.24 | 140,900 | — | — |
| 2024-01-02 | $3.63 | $80.24 | 113,300 | — | — |