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
- 2004-07-27 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 | $4.31 | $40.89 | 4,871,500 | — | — |
| 2024-12-30 | $4.26 | $40.41 | 6,321,400 | — | — |
| 2024-12-27 | $4.26 | $40.41 | 3,579,700 | — | — |
| 2024-12-26 | $4.33 | $40.65 | 3,123,500 | — | — |
| 2024-12-24 | $4.36 | $40.93 | 5,863,400 | — | — |
| 2024-12-23 | $4.16 | $39.05 | 4,077,200 | — | — |
| 2024-12-20 | $4.19 | $39.34 | 11,566,400 | — | — |
| 2024-12-19 | $4.24 | $39.80 | 5,225,500 | — | — |
| 2024-12-18 | $4.26 | $39.99 | 3,512,600 | — | — |
| 2024-12-17 | $4.37 | $41.03 | 2,581,000 | — | — |
| 2024-12-16 | $4.38 | $41.12 | 3,681,100 | — | — |
| 2024-12-13 | $4.50 | $42.25 | 2,788,200 | — | — |
| 2024-12-12 | $4.48 | $42.06 | 2,521,900 | — | — |
| 2024-12-11 | $4.44 | $41.68 | 2,570,700 | — | — |
| 2024-12-10 | $4.41 | $41.40 | 3,114,500 | — | — |
| 2024-12-09 | $4.44 | $41.68 | 4,539,800 | — | — |
| 2024-12-06 | $4.53 | $42.53 | 2,631,900 | — | — |
| 2024-12-05 | $4.52 | $42.43 | 3,904,000 | — | — |
| 2024-12-04 | $4.58 | $43.00 | 2,279,600 | — | — |
| 2024-12-03 | $4.55 | $42.72 | 2,969,700 | — | — |
| 2024-12-02 | $4.58 | $43.00 | 4,499,500 | — | — |
| 2024-11-29 | $4.78 | $44.87 | 1,634,600 | — | — |
| 2024-11-27 | $4.75 | $44.59 | 3,010,500 | — | — |
| 2024-11-26 | $4.74 | $44.50 | 2,574,000 | — | — |
| 2024-11-25 | $4.81 | $44.73 | 3,604,200 | — | — |
| 2024-11-22 | $4.83 | $44.92 | 4,680,800 | — | — |
| 2024-11-21 | $4.65 | $43.25 | 4,104,300 | — | — |
| 2024-11-20 | $4.59 | $42.69 | 3,737,300 | — | — |
| 2024-11-19 | $4.64 | $43.15 | 5,020,100 | — | — |
| 2024-11-18 | $4.51 | $41.94 | 4,842,400 | — | — |
| 2024-11-15 | $4.42 | $41.11 | 3,309,000 | — | — |
| 2024-11-14 | $4.38 | $40.73 | 4,467,600 | — | — |
| 2024-11-13 | $4.28 | $39.80 | 4,602,400 | — | — |
| 2024-11-12 | $4.27 | $39.71 | 5,823,000 | — | — |
| 2024-11-11 | $4.38 | $40.73 | 13,859,500 | — | — |
| 2024-11-08 | $4.47 | $41.57 | 22,355,300 | — | — |
| 2024-11-07 | $5.23 | $48.64 | 1,843,600 | — | — |
| 2024-11-06 | $5.19 | $48.27 | 2,073,100 | — | — |
| 2024-11-05 | $5.13 | $47.71 | 1,330,500 | — | — |
| 2024-11-04 | $5.08 | $47.24 | 2,225,300 | — | — |
| 2024-11-01 | $5.13 | $47.71 | 2,033,100 | — | — |
| 2024-10-31 | $5.19 | $48.27 | 1,406,600 | — | — |
| 2024-10-30 | $5.16 | $47.99 | 2,072,400 | — | — |
| 2024-10-29 | $5.22 | $48.55 | 1,558,600 | — | — |
| 2024-10-28 | $5.33 | $49.01 | 1,933,500 | — | — |
| 2024-10-25 | $5.31 | $48.83 | 3,035,700 | — | — |
| 2024-10-24 | $5.34 | $49.10 | 2,181,000 | — | — |
| 2024-10-23 | $5.30 | $48.74 | 1,685,200 | — | — |
| 2024-10-22 | $5.33 | $49.01 | 2,120,500 | — | — |
| 2024-10-21 | $5.33 | $49.01 | 1,379,900 | — | — |
| 2024-10-18 | $5.30 | $48.74 | 1,549,900 | — | — |
| 2024-10-17 | $5.28 | $48.55 | 1,197,400 | — | — |
| 2024-10-16 | $5.28 | $48.55 | 1,573,400 | — | — |
| 2024-10-15 | $5.18 | $47.63 | 1,565,300 | — | — |
| 2024-10-14 | $5.11 | $46.99 | 1,788,500 | — | — |
| 2024-10-11 | $5.08 | $46.71 | 2,166,700 | — | — |
| 2024-10-10 | $5.15 | $47.36 | 2,246,000 | — | — |
| 2024-10-09 | $5.11 | $46.99 | 1,715,200 | — | — |
| 2024-10-08 | $5.12 | $47.08 | 2,472,700 | — | — |
| 2024-10-07 | $5.20 | $47.82 | 1,774,600 | — | — |
| 2024-10-04 | $5.25 | $48.28 | 2,096,200 | — | — |
| 2024-10-03 | $5.28 | $48.55 | 1,688,300 | — | — |
| 2024-10-02 | $5.27 | $48.46 | 2,237,500 | — | — |
| 2024-10-01 | $5.34 | $49.10 | 1,465,200 | — | — |
| 2024-09-30 | $5.35 | $49.20 | 1,909,000 | — | — |
| 2024-09-27 | $5.31 | $48.83 | 1,374,200 | — | — |
| 2024-09-26 | $5.28 | $48.55 | 2,288,800 | — | — |
| 2024-09-25 | $5.33 | $48.46 | 2,955,200 | — | — |
| 2024-09-24 | $5.47 | $49.73 | 2,396,200 | — | — |
| 2024-09-23 | $5.44 | $49.46 | 2,115,500 | — | — |
| 2024-09-20 | $5.49 | $49.91 | 4,791,600 | — | — |
| 2024-09-19 | $5.48 | $49.82 | 2,977,300 | — | — |
| 2024-09-18 | $5.42 | $49.28 | 4,007,800 | — | — |
| 2024-09-17 | $5.40 | $49.10 | 3,148,800 | — | — |
| 2024-09-16 | $5.49 | $49.91 | 3,109,700 | — | — |
| 2024-09-13 | $5.55 | $50.46 | 3,378,300 | — | — |
| 2024-09-12 | $5.41 | $49.19 | 1,933,300 | — | — |
| 2024-09-11 | $5.32 | $48.37 | 1,494,500 | — | — |
| 2024-09-10 | $5.28 | $48.01 | 1,469,400 | — | — |
| 2024-09-09 | $5.30 | $48.19 | 3,023,200 | — | — |
| 2024-09-06 | $5.28 | $48.01 | 3,419,400 | — | — |
| 2024-09-05 | $5.23 | $47.55 | 2,749,500 | — | — |
| 2024-09-04 | $5.21 | $47.37 | 3,310,500 | — | — |
| 2024-09-03 | $5.16 | $46.91 | 4,210,700 | — | — |
| 2024-08-30 | $5.23 | $47.55 | 6,417,000 | — | — |
| 2024-08-29 | $5.00 | $45.46 | 3,487,100 | — | — |
| 2024-08-28 | $5.02 | $45.64 | 2,621,400 | — | — |
| 2024-08-27 | $5.09 | $45.73 | 3,242,000 | — | — |
| 2024-08-26 | $4.99 | $44.83 | 3,353,100 | — | — |
| 2024-08-23 | $5.08 | $45.64 | 2,228,200 | — | — |
| 2024-08-22 | $5.08 | $45.64 | 3,666,900 | — | — |
| 2024-08-21 | $5.11 | $45.91 | 2,882,600 | — | — |
| 2024-08-20 | $4.97 | $44.65 | 1,825,400 | — | — |
| 2024-08-19 | $4.99 | $44.83 | 3,079,000 | — | — |
| 2024-08-16 | $5.00 | $44.92 | 2,781,100 | — | — |
| 2024-08-15 | $4.95 | $44.47 | 3,115,600 | — | — |
| 2024-08-14 | $4.84 | $43.49 | 2,575,300 | — | — |
| 2024-08-13 | $4.84 | $43.49 | 2,047,300 | — | — |
| 2024-08-12 | $4.83 | $43.40 | 2,681,600 | — | — |
| 2024-08-09 | $4.75 | $42.68 | 7,346,700 | — | — |
| 2024-08-08 | $4.91 | $44.11 | 5,657,400 | — | — |
| 2024-08-07 | $4.90 | $44.03 | 11,539,500 | — | — |
| 2024-08-06 | $5.22 | $46.90 | 1,793,200 | — | — |
| 2024-08-05 | $5.16 | $46.36 | 3,594,400 | — | — |
| 2024-08-02 | $5.25 | $47.17 | 3,306,800 | — | — |
| 2024-08-01 | $5.41 | $48.61 | 2,045,100 | — | — |
| 2024-07-31 | $5.44 | $48.88 | 1,644,800 | — | — |
| 2024-07-30 | $5.44 | $48.88 | 2,207,000 | — | — |
| 2024-07-29 | $5.50 | $49.42 | 1,663,700 | — | — |
| 2024-07-26 | $5.55 | $49.33 | 1,988,000 | — | — |
| 2024-07-25 | $5.51 | $48.97 | 1,396,500 | — | — |
| 2024-07-24 | $5.50 | $48.88 | 1,527,000 | — | — |
| 2024-07-23 | $5.58 | $49.59 | 953,400 | — | — |
| 2024-07-22 | $5.58 | $49.59 | 1,647,700 | — | — |
| 2024-07-19 | $5.49 | $48.79 | 1,934,200 | — | — |
| 2024-07-18 | $5.59 | $49.68 | 2,796,600 | — | — |
| 2024-07-17 | $5.60 | $49.77 | 2,677,700 | — | — |
| 2024-07-16 | $5.60 | $49.77 | 1,899,800 | — | — |
| 2024-07-15 | $5.60 | $49.77 | 1,620,100 | — | — |
| 2024-07-12 | $5.56 | $49.41 | 1,813,700 | — | — |
| 2024-07-11 | $5.58 | $49.59 | 1,689,100 | — | — |
| 2024-07-10 | $5.60 | $49.77 | 1,496,500 | — | — |
| 2024-07-09 | $5.51 | $48.97 | 1,150,100 | — | — |
| 2024-07-08 | $5.51 | $48.97 | 1,019,400 | — | — |
| 2024-07-05 | $5.50 | $48.88 | 1,201,200 | — | — |
| 2024-07-03 | $5.51 | $48.97 | 924,900 | — | — |
| 2024-07-02 | $5.50 | $48.88 | 1,542,200 | — | — |
| 2024-07-01 | $5.49 | $48.79 | 1,508,500 | — | — |
| 2024-06-28 | $5.53 | $49.15 | 1,846,900 | — | — |
| 2024-06-27 | $5.52 | $49.06 | 1,361,300 | — | — |
| 2024-06-26 | $5.53 | $49.15 | 1,397,700 | — | — |
| 2024-06-25 | $5.59 | $49.15 | 1,750,600 | — | — |
| 2024-06-24 | $5.62 | $49.41 | 1,664,800 | — | — |
| 2024-06-21 | $5.55 | $48.80 | 2,407,400 | — | — |
| 2024-06-20 | $5.58 | $49.06 | 2,023,100 | — | — |
| 2024-06-18 | $5.62 | $49.41 | 1,617,800 | — | — |
| 2024-06-17 | $5.59 | $49.15 | 1,288,000 | — | — |
| 2024-06-14 | $5.58 | $49.06 | 914,900 | — | — |
| 2024-06-13 | $5.57 | $48.97 | 1,486,200 | — | — |
| 2024-06-12 | $5.60 | $49.24 | 1,251,700 | — | — |
| 2024-06-11 | $5.52 | $48.53 | 1,178,300 | — | — |
| 2024-06-10 | $5.54 | $48.71 | 891,300 | — | — |
| 2024-06-07 | $5.59 | $49.15 | 1,253,000 | — | — |
| 2024-06-06 | $5.56 | $48.88 | 1,658,100 | — | — |
| 2024-06-05 | $5.64 | $49.59 | 1,598,700 | — | — |
| 2024-06-04 | $5.66 | $49.76 | 1,304,000 | — | — |
| 2024-06-03 | $5.61 | $49.32 | 1,199,100 | — | — |
| 2024-05-31 | $5.62 | $49.41 | 1,178,800 | — | — |
| 2024-05-30 | $5.59 | $49.15 | 958,900 | — | — |
| 2024-05-29 | $5.58 | $49.06 | 1,296,900 | — | — |
| 2024-05-28 | $5.67 | $49.32 | 1,854,700 | — | — |
| 2024-05-24 | $5.69 | $49.50 | 1,061,500 | — | — |
| 2024-05-23 | $5.59 | $48.63 | 1,262,400 | — | — |
| 2024-05-22 | $5.68 | $49.41 | 1,358,200 | — | — |
| 2024-05-21 | $5.69 | $49.50 | 1,599,300 | — | — |
| 2024-05-20 | $5.62 | $48.89 | 2,040,500 | — | — |
| 2024-05-17 | $5.66 | $49.24 | 978,500 | — | — |
| 2024-05-16 | $5.61 | $48.80 | 1,822,200 | — | — |
| 2024-05-15 | $5.66 | $49.24 | 2,235,400 | — | — |
| 2024-05-14 | $5.59 | $48.63 | 1,949,300 | — | — |
| 2024-05-13 | $5.47 | $47.58 | 1,251,400 | — | — |
| 2024-05-10 | $5.47 | $47.58 | 2,472,500 | — | — |
| 2024-05-09 | $5.45 | $47.41 | 3,715,600 | — | — |
| 2024-05-08 | $5.22 | $45.41 | 1,404,600 | — | — |
| 2024-05-07 | $5.26 | $45.76 | 1,154,200 | — | — |
| 2024-05-06 | $5.25 | $45.67 | 1,428,600 | — | — |
| 2024-05-03 | $5.23 | $45.50 | 1,197,000 | — | — |
| 2024-05-02 | $5.22 | $45.41 | 1,411,000 | — | — |
| 2024-05-01 | $5.25 | $45.67 | 1,325,900 | — | — |
| 2024-04-30 | $5.21 | $45.32 | 2,610,400 | — | — |
| 2024-04-29 | $5.24 | $45.58 | 2,219,700 | — | — |
| 2024-04-26 | $5.27 | $45.84 | 2,400,800 | — | — |
| 2024-04-25 | $5.24 | $45.58 | 3,264,300 | — | — |
| 2024-04-24 | $5.50 | $47.32 | 1,693,000 | — | — |
| 2024-04-23 | $5.48 | $47.15 | 997,500 | — | — |
| 2024-04-22 | $5.40 | $46.46 | 1,170,800 | — | — |
| 2024-04-19 | $5.41 | $46.55 | 1,808,100 | — | — |
| 2024-04-18 | $5.47 | $47.07 | 1,817,100 | — | — |
| 2024-04-17 | $5.42 | $46.64 | 1,279,500 | — | — |
| 2024-04-16 | $5.38 | $46.29 | 1,675,800 | — | — |
| 2024-04-15 | $5.42 | $46.64 | 1,686,300 | — | — |
| 2024-04-12 | $5.38 | $46.29 | 1,364,500 | — | — |
| 2024-04-11 | $5.44 | $46.81 | 1,007,100 | — | — |
| 2024-04-10 | $5.45 | $46.89 | 1,265,800 | — | — |
| 2024-04-09 | $5.48 | $47.15 | 834,600 | — | — |
| 2024-04-08 | $5.46 | $46.98 | 1,010,800 | — | — |
| 2024-04-05 | $5.45 | $46.89 | 1,123,700 | — | — |
| 2024-04-04 | $5.43 | $46.72 | 1,518,300 | — | — |
| 2024-04-03 | $5.47 | $47.07 | 1,175,900 | — | — |
| 2024-04-02 | $5.44 | $46.81 | 1,812,100 | — | — |
| 2024-04-01 | $5.49 | $47.24 | 1,841,900 | — | — |
| 2024-03-28 | $5.52 | $47.50 | 2,797,600 | — | — |
| 2024-03-27 | $5.49 | $47.24 | 2,744,300 | — | — |
| 2024-03-26 | $5.46 | $46.98 | 1,965,600 | — | — |
| 2024-03-25 | $5.53 | $47.07 | 2,442,400 | — | — |
| 2024-03-22 | $5.51 | $46.89 | 1,636,200 | — | — |
| 2024-03-21 | $5.51 | $46.89 | 2,012,700 | — | — |
| 2024-03-20 | $5.46 | $46.47 | 2,282,600 | — | — |
| 2024-03-19 | $5.48 | $46.64 | 1,458,000 | — | — |
| 2024-03-18 | $5.45 | $46.38 | 2,607,900 | — | — |
| 2024-03-15 | $5.56 | $47.32 | 2,465,800 | — | — |
| 2024-03-14 | $5.51 | $46.89 | 1,766,000 | — | — |
| 2024-03-13 | $5.58 | $47.49 | 1,651,300 | — | — |
| 2024-03-12 | $5.56 | $47.32 | 1,441,200 | — | — |
| 2024-03-11 | $5.51 | $46.89 | 1,875,800 | — | — |
| 2024-03-08 | $5.44 | $46.30 | 1,903,200 | — | — |
| 2024-03-07 | $5.44 | $46.30 | 2,054,700 | — | — |
| 2024-03-06 | $5.45 | $46.38 | 2,253,200 | — | — |
| 2024-03-05 | $5.42 | $46.13 | 2,226,200 | — | — |
| 2024-03-04 | $5.50 | $46.81 | 2,046,600 | — | — |
| 2024-03-01 | $5.50 | $46.81 | 2,177,600 | — | — |
| 2024-02-29 | $5.52 | $46.98 | 1,688,600 | — | — |
| 2024-02-28 | $5.50 | $46.81 | 2,554,300 | — | — |
| 2024-02-27 | $5.65 | $48.09 | 1,209,700 | — | — |
| 2024-02-26 | $5.59 | $47.58 | 2,329,600 | — | — |
| 2024-02-23 | $5.74 | $48.34 | 2,252,600 | — | — |
| 2024-02-22 | $5.71 | $48.09 | 2,372,000 | — | — |
| 2024-02-21 | $5.83 | $49.10 | 2,576,200 | — | — |
| 2024-02-20 | $5.66 | $47.67 | 2,310,200 | — | — |
| 2024-02-16 | $5.83 | $49.10 | 2,707,200 | — | — |
| 2024-02-15 | $5.70 | $48.00 | 3,653,900 | — | — |
| 2024-02-14 | $5.42 | $45.65 | 2,002,300 | — | — |
| 2024-02-13 | $5.33 | $44.89 | 3,089,400 | — | — |
| 2024-02-12 | $5.42 | $45.65 | 5,110,200 | — | — |
| 2024-02-09 | $5.41 | $45.56 | 10,741,000 | — | — |
| 2024-02-08 | $5.81 | $48.93 | 1,745,600 | — | — |
| 2024-02-07 | $5.81 | $48.93 | 1,492,200 | — | — |
| 2024-02-06 | $5.80 | $48.85 | 1,573,600 | — | — |
| 2024-02-05 | $5.82 | $49.02 | 1,586,000 | — | — |
| 2024-02-02 | $5.84 | $49.18 | 1,640,300 | — | — |
| 2024-02-01 | $5.80 | $48.85 | 3,710,100 | — | — |
| 2024-01-31 | $5.86 | $49.35 | 3,165,800 | — | — |
| 2024-01-30 | $6.02 | $50.70 | 1,805,500 | — | — |
| 2024-01-29 | $6.16 | $51.88 | 1,152,600 | — | — |
| 2024-01-26 | $6.19 | $52.13 | 1,146,000 | — | — |
| 2024-01-25 | $6.24 | $52.05 | 1,629,800 | — | — |
| 2024-01-24 | $6.20 | $51.71 | 1,808,800 | — | — |
| 2024-01-23 | $6.19 | $51.63 | 1,645,700 | — | — |
| 2024-01-22 | $6.16 | $51.38 | 1,828,400 | — | — |
| 2024-01-19 | $6.07 | $50.63 | 2,130,900 | — | — |
| 2024-01-18 | $5.99 | $49.96 | 2,151,300 | — | — |
| 2024-01-17 | $5.91 | $49.29 | 2,224,200 | — | — |
| 2024-01-16 | $5.93 | $49.46 | 2,966,200 | — | — |
| 2024-01-12 | $6.06 | $50.55 | 2,173,600 | — | — |
| 2024-01-11 | $6.17 | $51.46 | 2,493,200 | — | — |
| 2024-01-10 | $6.19 | $51.63 | 1,114,600 | — | — |
| 2024-01-09 | $6.17 | $51.46 | 1,369,000 | — | — |
| 2024-01-08 | $6.19 | $51.63 | 1,681,500 | — | — |
| 2024-01-05 | $6.13 | $51.13 | 1,364,800 | — | — |
| 2024-01-04 | $6.14 | $51.21 | 2,035,000 | — | — |
| 2024-01-03 | $6.00 | $50.05 | 1,530,600 | — | — |
| 2024-01-02 | $6.04 | $50.38 | 1,565,400 | — | — |