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
- 1984-06-11 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 | $5.94 | $11.05 | 880,700 | — | — |
| 2024-12-30 | $5.85 | $10.89 | 1,194,200 | — | — |
| 2024-12-27 | $5.78 | $10.76 | 840,800 | — | — |
| 2024-12-26 | $5.78 | $10.76 | 1,187,000 | — | — |
| 2024-12-24 | $5.73 | $10.66 | 394,700 | — | — |
| 2024-12-23 | $5.71 | $10.63 | 1,373,100 | — | — |
| 2024-12-20 | $5.63 | $10.48 | 7,968,800 | — | — |
| 2024-12-19 | $5.65 | $10.51 | 1,664,100 | — | — |
| 2024-12-18 | $5.73 | $10.66 | 1,529,700 | — | — |
| 2024-12-17 | $5.93 | $11.04 | 1,403,900 | — | — |
| 2024-12-16 | $5.98 | $11.13 | 1,459,200 | — | — |
| 2024-12-13 | $6.10 | $11.35 | 1,805,200 | — | — |
| 2024-12-12 | $6.16 | $11.46 | 1,276,800 | — | — |
| 2024-12-11 | $6.30 | $11.72 | 1,668,600 | — | — |
| 2024-12-10 | $6.13 | $11.41 | 1,778,300 | — | — |
| 2024-12-09 | $5.84 | $10.87 | 1,609,500 | — | — |
| 2024-12-06 | $5.84 | $10.87 | 1,715,000 | — | — |
| 2024-12-05 | $6.38 | $11.87 | 742,100 | — | — |
| 2024-12-04 | $6.35 | $11.82 | 1,281,900 | — | — |
| 2024-12-03 | $6.43 | $11.97 | 943,600 | — | — |
| 2024-12-02 | $6.43 | $11.97 | 1,866,500 | — | — |
| 2024-11-29 | $6.44 | $11.98 | 600,200 | — | — |
| 2024-11-27 | $6.42 | $11.95 | 927,100 | — | — |
| 2024-11-26 | $6.34 | $11.80 | 1,112,800 | — | — |
| 2024-11-25 | $6.36 | $11.84 | 1,501,100 | — | — |
| 2024-11-22 | $6.43 | $11.97 | 1,589,500 | — | — |
| 2024-11-21 | $6.15 | $11.45 | 1,122,600 | — | — |
| 2024-11-20 | $5.97 | $11.11 | 1,109,700 | — | — |
| 2024-11-19 | $5.84 | $10.87 | 1,000,400 | — | — |
| 2024-11-18 | $5.86 | $10.91 | 1,186,100 | — | — |
| 2024-11-15 | $5.73 | $10.66 | 1,034,200 | — | — |
| 2024-11-14 | $5.91 | $11.00 | 1,299,300 | — | — |
| 2024-11-13 | $5.90 | $10.98 | 1,455,100 | — | — |
| 2024-11-12 | $6.00 | $11.17 | 1,088,400 | — | — |
| 2024-11-11 | $6.16 | $11.46 | 1,443,000 | — | — |
| 2024-11-08 | $6.01 | $11.18 | 1,698,100 | — | — |
| 2024-11-07 | $6.19 | $11.45 | 1,617,900 | — | — |
| 2024-11-06 | $6.46 | $11.94 | 2,189,200 | — | — |
| 2024-11-05 | $5.88 | $10.87 | 1,636,200 | — | — |
| 2024-11-04 | $5.68 | $10.50 | 1,292,200 | — | — |
| 2024-11-01 | $5.64 | $10.43 | 1,515,800 | — | — |
| 2024-10-31 | $5.68 | $10.50 | 1,159,500 | — | — |
| 2024-10-30 | $5.74 | $10.61 | 1,307,900 | — | — |
| 2024-10-29 | $5.79 | $10.71 | 1,318,800 | — | — |
| 2024-10-28 | $5.76 | $10.65 | 2,117,000 | — | — |
| 2024-10-25 | $5.97 | $11.04 | 2,001,200 | — | — |
| 2024-10-24 | $6.00 | $11.09 | 3,543,000 | — | — |
| 2024-10-23 | $6.29 | $11.63 | 1,702,000 | — | — |
| 2024-10-22 | $6.29 | $11.63 | 1,297,000 | — | — |
| 2024-10-21 | $6.37 | $11.78 | 1,175,100 | — | — |
| 2024-10-18 | $6.40 | $11.83 | 1,775,400 | — | — |
| 2024-10-17 | $6.58 | $12.17 | 3,730,300 | — | — |
| 2024-10-16 | $6.94 | $12.83 | 1,492,500 | — | — |
| 2024-10-15 | $6.75 | $12.48 | 1,101,200 | — | — |
| 2024-10-14 | $7.00 | $12.94 | 1,092,200 | — | — |
| 2024-10-11 | $7.03 | $13.00 | 1,849,600 | — | — |
| 2024-10-10 | $7.06 | $13.05 | 1,715,900 | — | — |
| 2024-10-09 | $6.94 | $12.83 | 1,278,400 | — | — |
| 2024-10-08 | $6.97 | $12.89 | 1,438,600 | — | — |
| 2024-10-07 | $7.14 | $13.20 | 2,526,100 | — | — |
| 2024-10-04 | $7.00 | $12.94 | 1,667,400 | — | — |
| 2024-10-03 | $6.85 | $12.67 | 1,792,100 | — | — |
| 2024-10-02 | $6.57 | $12.15 | 1,348,400 | — | — |
| 2024-10-01 | $6.61 | $12.22 | 1,792,800 | — | — |
| 2024-09-30 | $6.36 | $11.76 | 2,002,600 | — | — |
| 2024-09-27 | $6.29 | $11.63 | 1,570,100 | — | — |
| 2024-09-26 | $6.19 | $11.45 | 2,774,100 | — | — |
| 2024-09-25 | $6.33 | $11.70 | 2,148,800 | — | — |
| 2024-09-24 | $6.65 | $12.30 | 1,464,700 | — | — |
| 2024-09-23 | $6.73 | $12.44 | 2,026,100 | — | — |
| 2024-09-20 | $6.57 | $12.15 | 7,894,300 | — | — |
| 2024-09-19 | $6.55 | $12.11 | 1,222,400 | — | — |
| 2024-09-18 | $6.37 | $11.78 | 1,955,900 | — | — |
| 2024-09-17 | $6.45 | $11.93 | 1,937,200 | — | — |
| 2024-09-16 | $6.05 | $11.19 | 1,848,900 | — | — |
| 2024-09-13 | $5.78 | $10.69 | 1,342,100 | — | — |
| 2024-09-12 | $5.73 | $10.59 | 1,624,300 | — | — |
| 2024-09-11 | $5.75 | $10.63 | 2,192,600 | — | — |
| 2024-09-10 | $5.99 | $11.08 | 1,862,900 | — | — |
| 2024-09-09 | $5.98 | $11.06 | 1,425,500 | — | — |
| 2024-09-06 | $5.97 | $11.04 | 1,847,400 | — | — |
| 2024-09-05 | $5.91 | $10.93 | 1,752,700 | — | — |
| 2024-09-04 | $6.00 | $11.09 | 1,760,900 | — | — |
| 2024-09-03 | $6.13 | $11.33 | 1,670,100 | — | — |
| 2024-08-30 | $6.42 | $11.87 | 1,443,800 | — | — |
| 2024-08-29 | $6.40 | $11.83 | 1,469,800 | — | — |
| 2024-08-28 | $6.33 | $11.70 | 1,020,900 | — | — |
| 2024-08-27 | $6.37 | $11.78 | 942,600 | — | — |
| 2024-08-26 | $6.45 | $11.93 | 1,141,200 | — | — |
| 2024-08-23 | $6.48 | $11.98 | 1,064,300 | — | — |
| 2024-08-22 | $6.24 | $11.54 | 880,200 | — | — |
| 2024-08-21 | $6.20 | $11.46 | 1,102,600 | — | — |
| 2024-08-20 | $6.18 | $11.43 | 939,600 | — | — |
| 2024-08-19 | $6.35 | $11.74 | 1,176,500 | — | — |
| 2024-08-16 | $6.31 | $11.67 | 942,500 | — | — |
| 2024-08-15 | $6.28 | $11.61 | 1,760,300 | — | — |
| 2024-08-14 | $6.31 | $11.67 | 1,485,600 | — | — |
| 2024-08-13 | $6.33 | $11.70 | 1,153,000 | — | — |
| 2024-08-12 | $6.40 | $11.83 | 1,071,000 | — | — |
| 2024-08-09 | $6.31 | $11.67 | 1,144,600 | — | — |
| 2024-08-08 | $6.40 | $11.76 | 1,894,600 | — | — |
| 2024-08-07 | $6.52 | $11.98 | 1,996,200 | — | — |
| 2024-08-06 | $6.51 | $11.96 | 2,200,800 | — | — |
| 2024-08-05 | $6.53 | $12.00 | 2,179,300 | — | — |
| 2024-08-02 | $6.79 | $12.48 | 2,789,400 | — | — |
| 2024-08-01 | $7.06 | $12.97 | 1,989,800 | — | — |
| 2024-07-31 | $7.47 | $13.73 | 2,793,500 | — | — |
| 2024-07-30 | $7.37 | $13.54 | 2,916,700 | — | — |
| 2024-07-29 | $7.11 | $13.06 | 2,359,900 | — | — |
| 2024-07-26 | $6.96 | $12.79 | 3,917,500 | — | — |
| 2024-07-25 | $6.93 | $12.73 | 7,361,800 | — | — |
| 2024-07-24 | $5.77 | $10.60 | 2,675,400 | — | — |
| 2024-07-23 | $5.81 | $10.68 | 2,423,300 | — | — |
| 2024-07-22 | $5.88 | $10.80 | 2,327,000 | — | — |
| 2024-07-19 | $5.92 | $10.88 | 2,983,200 | — | — |
| 2024-07-18 | $6.31 | $11.59 | 2,317,800 | — | — |
| 2024-07-17 | $6.43 | $11.81 | 1,698,200 | — | — |
| 2024-07-16 | $6.37 | $11.70 | 1,835,200 | — | — |
| 2024-07-15 | $6.18 | $11.36 | 1,445,100 | — | — |
| 2024-07-12 | $5.96 | $10.95 | 1,116,300 | — | — |
| 2024-07-11 | $5.91 | $10.86 | 1,540,200 | — | — |
| 2024-07-10 | $5.76 | $10.58 | 1,367,400 | — | — |
| 2024-07-09 | $5.72 | $10.51 | 1,473,100 | — | — |
| 2024-07-08 | $5.85 | $10.75 | 1,446,200 | — | — |
| 2024-07-05 | $5.96 | $10.95 | 1,091,500 | — | — |
| 2024-07-03 | $6.21 | $11.41 | 832,400 | — | — |
| 2024-07-02 | $6.08 | $11.17 | 1,058,000 | — | — |
| 2024-07-01 | $6.13 | $11.26 | 1,355,300 | — | — |
| 2024-06-28 | $6.25 | $11.48 | 2,592,000 | — | — |
| 2024-06-27 | $6.24 | $11.47 | 1,467,300 | — | — |
| 2024-06-26 | $6.18 | $11.36 | 1,699,900 | — | — |
| 2024-06-25 | $6.38 | $11.72 | 1,426,100 | — | — |
| 2024-06-24 | $6.33 | $11.63 | 1,671,600 | — | — |
| 2024-06-21 | $6.13 | $11.26 | 5,692,000 | — | — |
| 2024-06-20 | $6.09 | $11.19 | 2,341,500 | — | — |
| 2024-06-18 | $6.11 | $11.23 | 1,671,600 | — | — |
| 2024-06-17 | $6.12 | $11.24 | 1,967,600 | — | — |
| 2024-06-14 | $6.09 | $11.19 | 1,592,400 | — | — |
| 2024-06-13 | $6.34 | $11.65 | 999,400 | — | — |
| 2024-06-12 | $6.51 | $11.96 | 1,264,300 | — | — |
| 2024-06-11 | $6.51 | $11.96 | 813,500 | — | — |
| 2024-06-10 | $6.50 | $11.94 | 945,400 | — | — |
| 2024-06-07 | $6.45 | $11.85 | 1,090,200 | — | — |
| 2024-06-06 | $6.48 | $11.91 | 883,900 | — | — |
| 2024-06-05 | $6.50 | $11.94 | 1,201,400 | — | — |
| 2024-06-04 | $6.48 | $11.91 | 1,393,400 | — | — |
| 2024-06-03 | $6.57 | $12.07 | 1,378,900 | — | — |
| 2024-05-31 | $6.83 | $12.55 | 1,651,500 | — | — |
| 2024-05-30 | $6.60 | $12.13 | 1,160,800 | — | — |
| 2024-05-29 | $6.66 | $12.24 | 945,400 | — | — |
| 2024-05-28 | $6.86 | $12.60 | 1,197,800 | — | — |
| 2024-05-24 | $6.78 | $12.46 | 1,187,900 | — | — |
| 2024-05-23 | $6.76 | $12.42 | 1,303,200 | — | — |
| 2024-05-22 | $6.91 | $12.70 | 1,660,300 | — | — |
| 2024-05-21 | $7.25 | $13.32 | 1,642,500 | — | — |
| 2024-05-20 | $7.21 | $13.25 | 1,544,900 | — | — |
| 2024-05-17 | $6.98 | $12.83 | 1,178,700 | — | — |
| 2024-05-16 | $6.90 | $12.68 | 1,005,300 | — | — |
| 2024-05-15 | $6.83 | $12.55 | 1,452,400 | — | — |
| 2024-05-14 | $6.87 | $12.62 | 1,033,800 | — | — |
| 2024-05-13 | $6.76 | $12.42 | 1,040,700 | — | — |
| 2024-05-10 | $6.72 | $12.35 | 974,900 | — | — |
| 2024-05-09 | $6.88 | $12.64 | 1,007,300 | — | — |
| 2024-05-08 | $6.75 | $12.33 | 1,156,200 | — | — |
| 2024-05-07 | $6.80 | $12.42 | 1,346,600 | — | — |
| 2024-05-06 | $6.86 | $12.53 | 1,882,800 | — | — |
| 2024-05-03 | $6.77 | $12.37 | 2,201,400 | — | — |
| 2024-05-02 | $6.62 | $12.09 | 1,429,800 | — | — |
| 2024-05-01 | $6.55 | $11.96 | 1,777,700 | — | — |
| 2024-04-30 | $6.69 | $12.22 | 2,695,400 | — | — |
| 2024-04-29 | $7.12 | $13.00 | 1,757,100 | — | — |
| 2024-04-26 | $7.12 | $13.00 | 2,146,600 | — | — |
| 2024-04-25 | $7.36 | $13.44 | 4,700,400 | — | — |
| 2024-04-24 | $7.92 | $14.47 | 1,744,100 | — | — |
| 2024-04-23 | $8.03 | $14.67 | 1,457,200 | — | — |
| 2024-04-22 | $7.95 | $14.52 | 1,916,400 | — | — |
| 2024-04-19 | $7.96 | $14.54 | 1,393,300 | — | — |
| 2024-04-18 | $7.80 | $14.25 | 1,895,900 | — | — |
| 2024-04-17 | $7.65 | $13.97 | 1,115,900 | — | — |
| 2024-04-16 | $7.70 | $14.06 | 1,219,800 | — | — |
| 2024-04-15 | $7.81 | $14.27 | 1,401,200 | — | — |
| 2024-04-12 | $7.87 | $14.37 | 1,026,100 | — | — |
| 2024-04-11 | $7.96 | $14.54 | 1,112,900 | — | — |
| 2024-04-10 | $8.04 | $14.69 | 1,110,800 | — | — |
| 2024-04-09 | $7.96 | $14.54 | 940,100 | — | — |
| 2024-04-08 | $7.90 | $14.43 | 889,700 | — | — |
| 2024-04-05 | $7.98 | $14.58 | 1,611,700 | — | — |
| 2024-04-04 | $7.82 | $14.28 | 1,374,200 | — | — |
| 2024-04-03 | $7.97 | $14.56 | 1,294,800 | — | — |
| 2024-04-02 | $7.84 | $14.32 | 1,168,100 | — | — |
| 2024-04-01 | $7.81 | $14.27 | 1,033,800 | — | — |
| 2024-03-28 | $7.74 | $14.14 | 1,049,100 | — | — |
| 2024-03-27 | $7.69 | $14.05 | 851,000 | — | — |
| 2024-03-26 | $7.56 | $13.81 | 1,454,500 | — | — |
| 2024-03-25 | $7.84 | $14.32 | 929,400 | — | — |
| 2024-03-22 | $7.77 | $14.19 | 1,398,700 | — | — |
| 2024-03-21 | $7.77 | $14.19 | 959,500 | — | — |
| 2024-03-20 | $7.69 | $14.05 | 1,376,800 | — | — |
| 2024-03-19 | $7.68 | $14.03 | 1,106,600 | — | — |
| 2024-03-18 | $7.55 | $13.79 | 1,426,100 | — | — |
| 2024-03-15 | $7.62 | $13.92 | 6,260,900 | — | — |
| 2024-03-14 | $7.46 | $13.63 | 1,536,400 | — | — |
| 2024-03-13 | $7.45 | $13.61 | 2,151,200 | — | — |
| 2024-03-12 | $7.55 | $13.79 | 1,046,400 | — | — |
| 2024-03-11 | $7.59 | $13.86 | 1,436,300 | — | — |
| 2024-03-08 | $7.55 | $13.79 | 1,225,500 | — | — |
| 2024-03-07 | $7.53 | $13.75 | 1,347,000 | — | — |
| 2024-03-06 | $7.32 | $13.37 | 1,651,900 | — | — |
| 2024-03-05 | $7.40 | $13.52 | 1,486,400 | — | — |
| 2024-03-04 | $7.32 | $13.37 | 1,275,300 | — | — |
| 2024-03-01 | $7.51 | $13.72 | 1,473,500 | — | — |
| 2024-02-29 | $7.39 | $13.50 | 1,385,900 | — | — |
| 2024-02-28 | $7.32 | $13.37 | 1,317,700 | — | — |
| 2024-02-27 | $7.35 | $13.42 | 1,129,100 | — | — |
| 2024-02-26 | $7.29 | $13.32 | 1,309,800 | — | — |
| 2024-02-23 | $7.25 | $13.24 | 1,533,500 | — | — |
| 2024-02-22 | $7.26 | $13.26 | 1,811,900 | — | — |
| 2024-02-21 | $7.32 | $13.37 | 1,796,800 | — | — |
| 2024-02-20 | $7.27 | $13.28 | 1,375,000 | — | — |
| 2024-02-16 | $7.32 | $13.37 | 1,531,900 | — | — |
| 2024-02-15 | $7.32 | $13.37 | 1,576,600 | — | — |
| 2024-02-14 | $6.90 | $12.60 | 1,350,800 | — | — |
| 2024-02-13 | $6.86 | $12.53 | 1,539,500 | — | — |
| 2024-02-12 | $7.03 | $12.84 | 1,395,300 | — | — |
| 2024-02-09 | $6.94 | $12.68 | 1,188,700 | — | — |
| 2024-02-08 | $6.98 | $12.75 | 1,573,400 | — | — |
| 2024-02-07 | $7.05 | $12.80 | 1,888,900 | — | — |
| 2024-02-06 | $7.14 | $12.97 | 1,637,500 | — | — |
| 2024-02-05 | $6.92 | $12.57 | 1,602,800 | — | — |
| 2024-02-02 | $7.05 | $12.80 | 1,507,100 | — | — |
| 2024-02-01 | $7.26 | $13.19 | 1,831,800 | — | — |
| 2024-01-31 | $7.31 | $13.28 | 2,311,200 | — | — |
| 2024-01-30 | $7.62 | $13.84 | 2,927,100 | — | — |
| 2024-01-29 | $7.42 | $13.48 | 1,875,100 | — | — |
| 2024-01-26 | $7.41 | $13.46 | 3,076,300 | — | — |
| 2024-01-25 | $7.32 | $13.29 | 3,924,000 | — | — |
| 2024-01-24 | $6.90 | $12.53 | 3,288,900 | — | — |
| 2024-01-23 | $6.64 | $12.06 | 1,797,300 | — | — |
| 2024-01-22 | $6.65 | $12.08 | 1,581,000 | — | — |
| 2024-01-19 | $6.49 | $11.79 | 1,351,000 | — | — |
| 2024-01-18 | $6.46 | $11.73 | 1,232,700 | — | — |
| 2024-01-17 | $6.42 | $11.66 | 1,404,900 | — | — |
| 2024-01-16 | $6.52 | $11.84 | 999,200 | — | — |
| 2024-01-12 | $6.74 | $12.24 | 1,228,900 | — | — |
| 2024-01-11 | $6.68 | $12.13 | 1,595,400 | — | — |
| 2024-01-10 | $6.63 | $12.04 | 1,111,400 | — | — |
| 2024-01-09 | $6.75 | $12.26 | 1,516,500 | — | — |
| 2024-01-08 | $6.88 | $12.50 | 1,825,900 | — | — |
| 2024-01-05 | $7.17 | $13.02 | 1,296,600 | — | — |
| 2024-01-04 | $7.09 | $12.88 | 1,552,200 | — | — |
| 2024-01-03 | $7.27 | $13.20 | 1,483,100 | — | — |
| 2024-01-02 | $7.13 | $12.95 | 2,375,400 | — | — |