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
- 1987-07-30 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 | $4.56 | $30.08 | 1,916,200 | — | — |
| 2024-12-30 | $4.54 | $29.95 | 3,412,000 | — | — |
| 2024-12-27 | $4.49 | $29.62 | 4,693,200 | — | — |
| 2024-12-26 | $4.49 | $29.62 | 1,921,900 | — | — |
| 2024-12-24 | $4.49 | $29.62 | 1,185,600 | — | — |
| 2024-12-23 | $4.50 | $29.68 | 3,506,000 | — | — |
| 2024-12-20 | $4.51 | $29.75 | 5,568,700 | — | — |
| 2024-12-19 | $4.54 | $29.95 | 2,960,500 | — | — |
| 2024-12-18 | $4.58 | $30.21 | 5,111,900 | — | — |
| 2024-12-17 | $4.67 | $30.80 | 4,768,000 | — | — |
| 2024-12-16 | $4.88 | $32.19 | 1,967,800 | — | — |
| 2024-12-13 | $4.91 | $32.39 | 1,937,400 | — | — |
| 2024-12-12 | $4.85 | $31.99 | 3,231,100 | — | — |
| 2024-12-11 | $4.86 | $32.06 | 2,139,400 | — | — |
| 2024-12-10 | $4.89 | $32.26 | 1,801,100 | — | — |
| 2024-12-09 | $4.86 | $32.06 | 3,073,300 | — | — |
| 2024-12-06 | $4.87 | $32.12 | 2,645,600 | — | — |
| 2024-12-05 | $4.89 | $32.26 | 4,314,400 | — | — |
| 2024-12-04 | $4.69 | $30.94 | 2,364,700 | — | — |
| 2024-12-03 | $4.64 | $30.61 | 2,195,100 | — | — |
| 2024-12-02 | $4.62 | $30.48 | 2,954,800 | — | — |
| 2024-11-29 | $4.62 | $30.48 | 1,916,100 | — | — |
| 2024-11-27 | $4.62 | $30.48 | 1,883,900 | — | — |
| 2024-11-26 | $4.61 | $30.41 | 2,356,500 | — | — |
| 2024-11-25 | $4.64 | $30.61 | 4,312,500 | — | — |
| 2024-11-22 | $4.55 | $30.01 | 5,565,600 | — | — |
| 2024-11-21 | $4.74 | $31.27 | 2,513,000 | — | — |
| 2024-11-20 | $4.76 | $31.40 | 2,228,100 | — | — |
| 2024-11-19 | $4.80 | $31.66 | 2,161,800 | — | — |
| 2024-11-18 | $4.87 | $32.12 | 2,560,900 | — | — |
| 2024-11-15 | $4.82 | $31.79 | 3,402,100 | — | — |
| 2024-11-14 | $4.70 | $31.00 | 3,076,100 | — | — |
| 2024-11-13 | $4.64 | $30.61 | 3,044,200 | — | — |
| 2024-11-12 | $4.66 | $30.74 | 2,975,300 | — | — |
| 2024-11-11 | $4.79 | $31.60 | 1,702,500 | — | — |
| 2024-11-08 | $4.74 | $31.27 | 2,679,000 | — | — |
| 2024-11-07 | $4.85 | $31.99 | 3,972,700 | — | — |
| 2024-11-06 | $4.78 | $31.53 | 7,257,000 | — | — |
| 2024-11-05 | $5.04 | $33.25 | 2,690,200 | — | — |
| 2024-11-04 | $4.98 | $32.85 | 2,605,900 | — | — |
| 2024-11-01 | $4.95 | $32.65 | 3,121,100 | — | — |
| 2024-10-31 | $4.86 | $32.06 | 3,229,600 | — | — |
| 2024-10-30 | $4.88 | $31.45 | 4,617,700 | — | — |
| 2024-10-29 | $4.86 | $31.32 | 3,534,000 | — | — |
| 2024-10-28 | $5.00 | $32.22 | 3,147,300 | — | — |
| 2024-10-25 | $4.92 | $31.71 | 2,312,800 | — | — |
| 2024-10-24 | $5.00 | $32.22 | 2,919,200 | — | — |
| 2024-10-23 | $4.96 | $31.97 | 3,247,800 | — | — |
| 2024-10-22 | $5.02 | $32.35 | 5,005,900 | — | — |
| 2024-10-21 | $5.03 | $32.42 | 5,430,200 | — | — |
| 2024-10-18 | $5.04 | $32.48 | 2,053,300 | — | — |
| 2024-10-17 | $4.99 | $32.16 | 2,897,100 | — | — |
| 2024-10-16 | $5.01 | $32.29 | 2,109,300 | — | — |
| 2024-10-15 | $5.02 | $32.35 | 2,222,100 | — | — |
| 2024-10-14 | $5.03 | $32.42 | 1,385,400 | — | — |
| 2024-10-11 | $5.01 | $32.29 | 1,589,300 | — | — |
| 2024-10-10 | $4.97 | $32.03 | 1,568,900 | — | — |
| 2024-10-09 | $4.97 | $32.03 | 1,292,500 | — | — |
| 2024-10-08 | $5.01 | $32.29 | 1,533,700 | — | — |
| 2024-10-07 | $5.01 | $32.29 | 3,163,100 | — | — |
| 2024-10-04 | $4.95 | $31.90 | 2,269,700 | — | — |
| 2024-10-03 | $4.89 | $31.52 | 3,570,700 | — | — |
| 2024-10-02 | $4.89 | $31.52 | 2,627,800 | — | — |
| 2024-10-01 | $4.82 | $31.06 | 4,551,300 | — | — |
| 2024-09-30 | $5.10 | $32.87 | 1,320,900 | — | — |
| 2024-09-27 | $5.14 | $33.13 | 2,600,400 | — | — |
| 2024-09-26 | $5.17 | $33.32 | 2,772,000 | — | — |
| 2024-09-25 | $5.01 | $32.29 | 2,062,700 | — | — |
| 2024-09-24 | $5.07 | $32.68 | 2,578,800 | — | — |
| 2024-09-23 | $4.99 | $32.16 | 1,907,900 | — | — |
| 2024-09-20 | $5.08 | $32.74 | 2,205,200 | — | — |
| 2024-09-19 | $5.12 | $33.00 | 2,191,000 | — | — |
| 2024-09-18 | $5.03 | $32.42 | 2,720,200 | — | — |
| 2024-09-17 | $5.00 | $32.22 | 2,036,700 | — | — |
| 2024-09-16 | $4.97 | $32.03 | 1,544,400 | — | — |
| 2024-09-13 | $4.89 | $31.52 | 1,728,200 | — | — |
| 2024-09-12 | $4.79 | $30.87 | 2,159,200 | — | — |
| 2024-09-11 | $4.75 | $30.61 | 3,916,700 | — | — |
| 2024-09-10 | $4.70 | $30.29 | 3,469,800 | — | — |
| 2024-09-09 | $4.80 | $30.94 | 2,450,800 | — | — |
| 2024-09-06 | $4.74 | $30.55 | 2,761,200 | — | — |
| 2024-09-05 | $4.87 | $31.39 | 2,146,100 | — | — |
| 2024-09-04 | $4.82 | $31.06 | 1,411,700 | — | — |
| 2024-09-03 | $4.80 | $30.94 | 1,707,100 | — | — |
| 2024-08-30 | $4.98 | $32.10 | 1,768,000 | — | — |
| 2024-08-29 | $4.96 | $31.97 | 2,527,900 | — | — |
| 2024-08-28 | $4.97 | $32.03 | 2,100,400 | — | — |
| 2024-08-27 | $4.95 | $31.90 | 2,310,400 | — | — |
| 2024-08-26 | $4.82 | $31.06 | 1,707,500 | — | — |
| 2024-08-23 | $4.86 | $31.32 | 2,969,100 | — | — |
| 2024-08-22 | $4.75 | $30.61 | 2,222,100 | — | — |
| 2024-08-21 | $4.75 | $30.61 | 1,322,100 | — | — |
| 2024-08-20 | $4.69 | $30.23 | 1,519,300 | — | — |
| 2024-08-19 | $4.76 | $30.68 | 2,654,500 | — | — |
| 2024-08-16 | $4.69 | $30.23 | 1,524,900 | — | — |
| 2024-08-15 | $4.64 | $29.90 | 1,463,600 | — | — |
| 2024-08-14 | $4.55 | $29.32 | 1,597,100 | — | — |
| 2024-08-13 | $4.54 | $29.26 | 2,584,200 | — | — |
| 2024-08-12 | $4.49 | $28.94 | 2,141,500 | — | — |
| 2024-08-09 | $4.52 | $29.13 | 2,820,500 | — | — |
| 2024-08-08 | $4.44 | $28.62 | 2,706,400 | — | — |
| 2024-08-07 | $4.41 | $28.42 | 3,065,700 | — | — |
| 2024-08-06 | $4.39 | $28.29 | 5,371,700 | — | — |
| 2024-08-05 | $4.37 | $28.16 | 5,292,800 | — | — |
| 2024-08-02 | $4.41 | $28.42 | 2,521,000 | — | — |
| 2024-08-01 | $4.57 | $29.45 | 3,026,200 | — | — |
| 2024-07-31 | $4.85 | $31.26 | 2,164,900 | — | — |
| 2024-07-30 | $4.90 | $31.58 | 2,566,400 | — | — |
| 2024-07-29 | $4.86 | $31.32 | 5,039,800 | — | — |
| 2024-07-26 | $4.92 | $31.71 | 1,420,100 | — | — |
| 2024-07-25 | $4.91 | $31.64 | 2,325,500 | — | — |
| 2024-07-24 | $5.05 | $32.55 | 3,523,900 | — | — |
| 2024-07-23 | $4.94 | $31.84 | 2,060,200 | — | — |
| 2024-07-22 | $4.92 | $31.71 | 1,347,100 | — | — |
| 2024-07-19 | $4.80 | $30.94 | 1,215,700 | — | — |
| 2024-07-18 | $4.83 | $31.13 | 1,338,600 | — | — |
| 2024-07-17 | $4.86 | $31.32 | 1,373,200 | — | — |
| 2024-07-16 | $4.83 | $31.13 | 1,576,400 | — | — |
| 2024-07-15 | $4.79 | $30.87 | 1,219,500 | — | — |
| 2024-07-12 | $4.86 | $31.32 | 1,450,300 | — | — |
| 2024-07-11 | $4.81 | $31.00 | 1,163,100 | — | — |
| 2024-07-10 | $4.84 | $31.19 | 1,440,700 | — | — |
| 2024-07-09 | $4.71 | $30.36 | 1,397,000 | — | — |
| 2024-07-08 | $4.75 | $30.61 | 1,463,500 | — | — |
| 2024-07-05 | $4.78 | $30.81 | 2,044,500 | — | — |
| 2024-07-03 | $4.75 | $30.61 | 1,124,400 | — | — |
| 2024-07-02 | $4.63 | $29.84 | 1,614,000 | — | — |
| 2024-07-01 | $4.75 | $30.61 | 1,918,600 | — | — |
| 2024-06-28 | $4.63 | $29.84 | 3,552,500 | — | — |
| 2024-06-27 | $4.62 | $29.78 | 2,520,800 | — | — |
| 2024-06-26 | $4.63 | $29.84 | 2,458,900 | — | — |
| 2024-06-25 | $4.63 | $29.84 | 2,368,300 | — | — |
| 2024-06-24 | $4.68 | $30.16 | 2,316,900 | — | — |
| 2024-06-21 | $4.62 | $29.78 | 3,628,300 | — | — |
| 2024-06-20 | $4.72 | $30.42 | 1,544,200 | — | — |
| 2024-06-18 | $4.74 | $30.55 | 1,510,500 | — | — |
| 2024-06-17 | $4.73 | $30.48 | 2,232,700 | — | — |
| 2024-06-14 | $4.64 | $29.90 | 4,576,000 | — | — |
| 2024-06-13 | $4.73 | $30.48 | 4,673,300 | — | — |
| 2024-06-12 | $4.93 | $31.77 | 2,986,900 | — | — |
| 2024-06-11 | $4.92 | $31.71 | 2,590,700 | — | — |
| 2024-06-10 | $5.03 | $32.42 | 1,785,300 | — | — |
| 2024-06-07 | $5.07 | $32.68 | 1,214,500 | — | — |
| 2024-06-06 | $5.11 | $32.93 | 1,137,900 | — | — |
| 2024-06-05 | $5.06 | $32.61 | 1,304,300 | — | — |
| 2024-06-04 | $5.09 | $32.80 | 1,754,600 | — | — |
| 2024-06-03 | $5.25 | $33.84 | 2,048,400 | — | — |
| 2024-05-31 | $5.24 | $33.77 | 2,323,400 | — | — |
| 2024-05-30 | $5.14 | $33.13 | 3,918,300 | — | — |
| 2024-05-29 | $5.02 | $32.35 | 2,343,500 | — | — |
| 2024-05-28 | $5.12 | $33.00 | 1,644,800 | — | — |
| 2024-05-24 | $5.11 | $32.93 | 1,121,600 | — | — |
| 2024-05-23 | $5.09 | $32.80 | 1,578,100 | — | — |
| 2024-05-22 | $5.13 | $33.06 | 1,485,000 | — | — |
| 2024-05-21 | $5.20 | $33.51 | 808,500 | — | — |
| 2024-05-20 | $5.21 | $33.58 | 1,056,000 | — | — |
| 2024-05-17 | $5.25 | $33.84 | 2,827,700 | — | — |
| 2024-05-16 | $5.14 | $33.13 | 1,943,800 | — | — |
| 2024-05-15 | $5.23 | $33.71 | 3,209,600 | — | — |
| 2024-05-14 | $5.09 | $32.80 | 1,905,800 | — | — |
| 2024-05-13 | $5.06 | $32.61 | 1,241,000 | — | — |
| 2024-05-10 | $5.03 | $32.42 | 2,565,500 | — | — |
| 2024-05-09 | $5.05 | $32.55 | 2,552,900 | — | — |
| 2024-05-08 | $5.05 | $32.55 | 3,119,700 | — | — |
| 2024-05-07 | $5.03 | $32.42 | 2,631,600 | — | — |
| 2024-05-06 | $4.90 | $31.58 | 1,656,100 | — | — |
| 2024-05-03 | $4.83 | $31.13 | 1,502,800 | — | — |
| 2024-05-02 | $4.87 | $31.39 | 3,063,600 | — | — |
| 2024-05-01 | $4.80 | $30.94 | 1,676,300 | — | — |
| 2024-04-30 | $4.80 | $30.94 | 4,540,000 | — | — |
| 2024-04-29 | $5.04 | $32.48 | 4,242,700 | — | — |
| 2024-04-26 | $5.11 | $32.27 | 2,819,900 | — | — |
| 2024-04-25 | $5.06 | $31.95 | 4,968,800 | — | — |
| 2024-04-24 | $5.05 | $31.89 | 5,336,000 | — | — |
| 2024-04-23 | $4.99 | $31.51 | 11,156,600 | — | — |
| 2024-04-22 | $4.86 | $30.69 | 8,713,000 | — | — |
| 2024-04-19 | $4.75 | $30.00 | 2,958,500 | — | — |
| 2024-04-18 | $4.75 | $30.00 | 2,964,900 | — | — |
| 2024-04-17 | $4.66 | $29.43 | 3,101,500 | — | — |
| 2024-04-16 | $4.57 | $28.86 | 6,258,900 | — | — |
| 2024-04-15 | $4.64 | $29.30 | 2,470,100 | — | — |
| 2024-04-12 | $4.65 | $29.36 | 2,687,000 | — | — |
| 2024-04-11 | $4.76 | $30.06 | 3,270,300 | — | — |
| 2024-04-10 | $4.87 | $30.75 | 2,928,000 | — | — |
| 2024-04-09 | $4.92 | $31.07 | 2,213,700 | — | — |
| 2024-04-08 | $4.98 | $31.45 | 4,920,600 | — | — |
| 2024-04-05 | $4.90 | $30.94 | 2,040,700 | — | — |
| 2024-04-04 | $4.94 | $31.20 | 3,679,600 | — | — |
| 2024-04-03 | $4.91 | $31.01 | 2,551,200 | — | — |
| 2024-04-02 | $4.82 | $30.44 | 2,105,500 | — | — |
| 2024-04-01 | $4.80 | $30.31 | 1,570,700 | — | — |
| 2024-03-28 | $4.84 | $30.56 | 2,247,500 | — | — |
| 2024-03-27 | $4.84 | $30.56 | 2,422,500 | — | — |
| 2024-03-26 | $4.77 | $30.12 | 2,645,100 | — | — |
| 2024-03-25 | $4.76 | $30.06 | 5,867,200 | — | — |
| 2024-03-22 | $4.67 | $29.49 | 2,658,500 | — | — |
| 2024-03-21 | $4.56 | $28.80 | 5,348,100 | — | — |
| 2024-03-20 | $4.55 | $28.73 | 1,956,000 | — | — |
| 2024-03-19 | $4.49 | $28.35 | 1,990,200 | — | — |
| 2024-03-18 | $4.46 | $28.17 | 2,557,400 | — | — |
| 2024-03-15 | $4.42 | $27.91 | 2,444,300 | — | — |
| 2024-03-14 | $4.38 | $27.66 | 3,170,700 | — | — |
| 2024-03-13 | $4.44 | $28.04 | 1,847,400 | — | — |
| 2024-03-12 | $4.40 | $27.79 | 2,335,700 | — | — |
| 2024-03-11 | $4.31 | $27.22 | 1,489,000 | — | — |
| 2024-03-08 | $4.31 | $27.22 | 2,590,100 | — | — |
| 2024-03-07 | $4.29 | $27.09 | 2,745,800 | — | — |
| 2024-03-06 | $4.20 | $26.52 | 4,569,100 | — | — |
| 2024-03-05 | $4.14 | $26.14 | 1,841,000 | — | — |
| 2024-03-04 | $4.12 | $26.02 | 2,191,300 | — | — |
| 2024-03-01 | $4.15 | $26.21 | 2,644,000 | — | — |
| 2024-02-29 | $4.11 | $25.95 | 3,864,500 | — | — |
| 2024-02-28 | $4.13 | $26.08 | 2,057,000 | — | — |
| 2024-02-27 | $4.10 | $25.89 | 2,630,000 | — | — |
| 2024-02-26 | $4.09 | $25.83 | 2,237,600 | — | — |
| 2024-02-23 | $4.10 | $25.89 | 3,026,300 | — | — |
| 2024-02-22 | $4.09 | $25.83 | 7,003,500 | — | — |
| 2024-02-21 | $4.09 | $25.83 | 2,869,100 | — | — |
| 2024-02-20 | $4.08 | $25.77 | 3,289,100 | — | — |
| 2024-02-16 | $3.92 | $24.75 | 1,443,600 | — | — |
| 2024-02-15 | $3.94 | $24.88 | 2,280,100 | — | — |
| 2024-02-14 | $3.90 | $24.63 | 2,054,900 | — | — |
| 2024-02-13 | $3.88 | $24.50 | 3,130,800 | — | — |
| 2024-02-12 | $3.97 | $25.07 | 2,761,400 | — | — |
| 2024-02-09 | $3.96 | $25.01 | 2,120,900 | — | — |
| 2024-02-08 | $3.93 | $24.82 | 2,713,400 | — | — |
| 2024-02-07 | $3.97 | $25.07 | 2,996,600 | — | — |
| 2024-02-06 | $4.00 | $25.26 | 2,552,200 | — | — |
| 2024-02-05 | $3.94 | $24.88 | 5,202,200 | — | — |
| 2024-02-02 | $4.18 | $26.40 | 3,224,400 | — | — |
| 2024-02-01 | $4.06 | $25.64 | 8,808,100 | — | — |
| 2024-01-31 | $4.00 | $25.26 | 4,088,800 | — | — |
| 2024-01-30 | $3.96 | $25.01 | 3,261,200 | — | — |
| 2024-01-29 | $3.86 | $24.38 | 2,659,800 | — | — |
| 2024-01-26 | $3.94 | $24.88 | 2,190,500 | — | — |
| 2024-01-25 | $3.92 | $24.75 | 2,832,900 | — | — |
| 2024-01-24 | $4.00 | $25.26 | 3,006,500 | — | — |
| 2024-01-23 | $3.97 | $25.07 | 2,947,600 | — | — |
| 2024-01-22 | $4.02 | $25.39 | 3,817,400 | — | — |
| 2024-01-19 | $4.02 | $25.39 | 2,640,000 | — | — |
| 2024-01-18 | $4.01 | $25.32 | 2,523,700 | — | — |
| 2024-01-17 | $3.93 | $24.82 | 3,052,800 | — | — |
| 2024-01-16 | $3.97 | $25.07 | 4,303,000 | — | — |
| 2024-01-12 | $4.12 | $26.02 | 2,873,900 | — | — |
| 2024-01-11 | $4.12 | $26.02 | 3,528,400 | — | — |
| 2024-01-10 | $4.17 | $26.33 | 1,947,600 | — | — |
| 2024-01-09 | $4.18 | $26.40 | 3,449,900 | — | — |
| 2024-01-08 | $4.29 | $27.09 | 3,489,000 | — | — |
| 2024-01-05 | $4.24 | $26.78 | 3,851,600 | — | — |
| 2024-01-04 | $4.19 | $26.46 | 2,860,100 | — | — |
| 2024-01-03 | $4.12 | $26.02 | 2,219,900 | — | — |
| 2024-01-02 | $4.17 | $26.33 | 2,001,300 | — | — |