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
- 1997-02-07 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 | $5.33 | $42.11 | 10,100 | — | — |
| 2024-12-30 | $5.28 | $41.71 | 25,900 | — | — |
| 2024-12-27 | $5.24 | $41.40 | 14,500 | — | — |
| 2024-12-26 | $5.12 | $40.45 | 12,900 | — | — |
| 2024-12-24 | $5.12 | $40.45 | 4,500 | — | — |
| 2024-12-23 | $5.12 | $40.45 | 13,900 | — | — |
| 2024-12-20 | $5.11 | $40.37 | 21,200 | — | — |
| 2024-12-19 | $5.08 | $40.13 | 11,100 | — | — |
| 2024-12-18 | $5.02 | $39.66 | 20,800 | — | — |
| 2024-12-17 | $5.24 | $41.40 | 17,800 | — | — |
| 2024-12-16 | $5.21 | $41.16 | 14,300 | — | — |
| 2024-12-13 | $5.20 | $40.50 | 15,200 | — | — |
| 2024-12-12 | $5.17 | $40.27 | 5,700 | — | — |
| 2024-12-11 | $5.21 | $40.58 | 6,500 | — | — |
| 2024-12-10 | $5.27 | $41.05 | 10,800 | — | — |
| 2024-12-09 | $5.28 | $41.13 | 29,800 | — | — |
| 2024-12-06 | $5.18 | $40.35 | 10,300 | — | — |
| 2024-12-05 | $5.14 | $40.04 | 29,400 | — | — |
| 2024-12-04 | $5.11 | $39.80 | 27,900 | — | — |
| 2024-12-03 | $5.19 | $40.43 | 74,800 | — | — |
| 2024-12-02 | $5.07 | $39.49 | 12,800 | — | — |
| 2024-11-29 | $5.07 | $39.49 | 9,600 | — | — |
| 2024-11-27 | $5.15 | $40.11 | 6,800 | — | — |
| 2024-11-26 | $5.18 | $40.35 | 4,800 | — | — |
| 2024-11-25 | $5.16 | $40.19 | 19,100 | — | — |
| 2024-11-22 | $5.17 | $40.27 | 11,200 | — | — |
| 2024-11-21 | $5.31 | $41.36 | 24,000 | — | — |
| 2024-11-20 | $5.31 | $41.36 | 52,600 | — | — |
| 2024-11-19 | $5.15 | $40.11 | 18,500 | — | — |
| 2024-11-18 | $5.12 | $39.88 | 18,700 | — | — |
| 2024-11-15 | $5.14 | $40.04 | 17,400 | — | — |
| 2024-11-14 | $5.24 | $40.81 | 15,400 | — | — |
| 2024-11-13 | $5.17 | $40.27 | 9,200 | — | — |
| 2024-11-12 | $5.15 | $40.11 | 10,000 | — | — |
| 2024-11-11 | $5.11 | $39.80 | 18,500 | — | — |
| 2024-11-08 | $5.10 | $39.72 | 18,000 | — | — |
| 2024-11-07 | $5.05 | $39.33 | 14,200 | — | — |
| 2024-11-06 | $5.00 | $38.95 | 15,700 | — | — |
| 2024-11-05 | $5.06 | $39.41 | 2,700 | — | — |
| 2024-11-04 | $5.11 | $39.80 | 8,300 | — | — |
| 2024-11-01 | $5.12 | $39.88 | 25,700 | — | — |
| 2024-10-31 | $5.02 | $39.10 | 4,100 | — | — |
| 2024-10-30 | $5.00 | $38.95 | 8,300 | — | — |
| 2024-10-29 | $4.97 | $38.71 | 25,300 | — | — |
| 2024-10-28 | $5.01 | $39.02 | 5,100 | — | — |
| 2024-10-25 | $5.06 | $39.41 | 30,500 | — | — |
| 2024-10-24 | $5.09 | $39.65 | 12,800 | — | — |
| 2024-10-23 | $4.97 | $38.71 | 6,700 | — | — |
| 2024-10-22 | $5.05 | $39.33 | 3,000 | — | — |
| 2024-10-21 | $5.04 | $39.26 | 10,900 | — | — |
| 2024-10-18 | $5.03 | $39.18 | 15,100 | — | — |
| 2024-10-17 | $5.05 | $39.33 | 4,400 | — | — |
| 2024-10-16 | $5.03 | $39.18 | 7,900 | — | — |
| 2024-10-15 | $5.04 | $39.26 | 6,000 | — | — |
| 2024-10-14 | $4.97 | $38.71 | 12,900 | — | — |
| 2024-10-11 | $4.96 | $38.63 | 7,100 | — | — |
| 2024-10-10 | $5.05 | $39.33 | 5,200 | — | — |
| 2024-10-09 | $5.03 | $39.18 | 17,100 | — | — |
| 2024-10-08 | $5.00 | $38.95 | 25,800 | — | — |
| 2024-10-07 | $4.98 | $38.79 | 42,000 | — | — |
| 2024-10-04 | $5.08 | $39.57 | 15,400 | — | — |
| 2024-10-03 | $5.10 | $39.72 | 38,300 | — | — |
| 2024-10-02 | $5.11 | $39.80 | 2,000 | — | — |
| 2024-10-01 | $5.11 | $39.80 | 15,800 | — | — |
| 2024-09-30 | $5.21 | $40.58 | 31,700 | — | — |
| 2024-09-27 | $5.15 | $40.11 | 24,400 | — | — |
| 2024-09-26 | $5.15 | $40.11 | 8,400 | — | — |
| 2024-09-25 | $5.02 | $39.10 | 10,500 | — | — |
| 2024-09-24 | $5.06 | $39.41 | 23,500 | — | — |
| 2024-09-23 | $5.10 | $39.72 | 16,700 | — | — |
| 2024-09-20 | $5.21 | $40.58 | 22,400 | — | — |
| 2024-09-19 | $5.23 | $40.74 | 15,000 | — | — |
| 2024-09-18 | $5.14 | $40.04 | 21,400 | — | — |
| 2024-09-17 | $5.34 | $41.59 | 24,900 | — | — |
| 2024-09-16 | $5.41 | $41.57 | 89,200 | — | — |
| 2024-09-13 | $5.18 | $39.80 | 18,100 | — | — |
| 2024-09-12 | $5.11 | $39.27 | 6,800 | — | — |
| 2024-09-11 | $5.17 | $39.73 | 17,800 | — | — |
| 2024-09-10 | $5.10 | $39.19 | 28,900 | — | — |
| 2024-09-09 | $5.17 | $39.73 | 18,300 | — | — |
| 2024-09-06 | $5.05 | $38.80 | 5,300 | — | — |
| 2024-09-05 | $5.02 | $38.57 | 12,900 | — | — |
| 2024-09-04 | $5.20 | $39.96 | 8,800 | — | — |
| 2024-09-03 | $5.21 | $40.03 | 18,200 | — | — |
| 2024-08-30 | $5.18 | $39.80 | 8,800 | — | — |
| 2024-08-29 | $5.24 | $40.26 | 7,400 | — | — |
| 2024-08-28 | $5.21 | $40.03 | 4,100 | — | — |
| 2024-08-27 | $5.23 | $40.19 | 21,300 | — | — |
| 2024-08-26 | $5.12 | $39.34 | 23,600 | — | — |
| 2024-08-23 | $5.17 | $39.73 | 14,600 | — | — |
| 2024-08-22 | $5.19 | $39.88 | 14,800 | — | — |
| 2024-08-21 | $5.20 | $39.96 | 16,200 | — | — |
| 2024-08-20 | $5.08 | $39.03 | 28,100 | — | — |
| 2024-08-19 | $5.07 | $38.96 | 39,400 | — | — |
| 2024-08-16 | $5.07 | $38.96 | 12,400 | — | — |
| 2024-08-15 | $5.00 | $38.42 | 27,700 | — | — |
| 2024-08-14 | $4.99 | $38.34 | 26,600 | — | — |
| 2024-08-13 | $4.95 | $38.04 | 10,300 | — | — |
| 2024-08-12 | $4.99 | $38.34 | 42,600 | — | — |
| 2024-08-09 | $4.95 | $38.04 | 6,000 | — | — |
| 2024-08-08 | $4.95 | $38.04 | 8,100 | — | — |
| 2024-08-07 | $4.99 | $38.34 | 28,200 | — | — |
| 2024-08-06 | $4.80 | $36.88 | 26,100 | — | — |
| 2024-08-05 | $4.79 | $36.81 | 43,100 | — | — |
| 2024-08-02 | $4.97 | $38.19 | 8,000 | — | — |
| 2024-08-01 | $4.97 | $38.19 | 16,900 | — | — |
| 2024-07-31 | $5.00 | $38.42 | 10,700 | — | — |
| 2024-07-30 | $5.07 | $38.96 | 18,900 | — | — |
| 2024-07-29 | $5.19 | $39.88 | 22,400 | — | — |
| 2024-07-26 | $5.11 | $39.27 | 10,100 | — | — |
| 2024-07-25 | $5.03 | $38.65 | 14,200 | — | — |
| 2024-07-24 | $5.11 | $39.27 | 15,400 | — | — |
| 2024-07-23 | $5.14 | $39.50 | 5,100 | — | — |
| 2024-07-22 | $5.24 | $40.26 | 31,400 | — | — |
| 2024-07-19 | $5.07 | $38.96 | 9,600 | — | — |
| 2024-07-18 | $5.05 | $38.80 | 25,100 | — | — |
| 2024-07-17 | $5.08 | $39.03 | 42,000 | — | — |
| 2024-07-16 | $5.00 | $38.42 | 33,600 | — | — |
| 2024-07-15 | $4.86 | $37.34 | 35,400 | — | — |
| 2024-07-12 | $4.78 | $36.73 | 27,100 | — | — |
| 2024-07-11 | $4.85 | $37.27 | 10,300 | — | — |
| 2024-07-10 | $4.88 | $37.50 | 3,900 | — | — |
| 2024-07-09 | $4.91 | $37.73 | 10,800 | — | — |
| 2024-07-08 | $4.97 | $38.19 | 21,800 | — | — |
| 2024-07-05 | $5.01 | $38.50 | 27,700 | — | — |
| 2024-07-03 | $4.88 | $37.50 | 4,300 | — | — |
| 2024-07-02 | $4.84 | $37.19 | 12,300 | — | — |
| 2024-07-01 | $4.74 | $36.42 | 21,000 | — | — |
| 2024-06-28 | $4.86 | $37.34 | 45,100 | — | — |
| 2024-06-27 | $4.76 | $36.58 | 11,000 | — | — |
| 2024-06-26 | $4.68 | $35.96 | 13,100 | — | — |
| 2024-06-25 | $4.73 | $36.35 | 17,800 | — | — |
| 2024-06-24 | $4.63 | $35.58 | 52,100 | — | — |
| 2024-06-21 | $4.73 | $36.35 | 21,900 | — | — |
| 2024-06-20 | $4.70 | $36.11 | 33,000 | — | — |
| 2024-06-18 | $4.75 | $36.50 | 24,900 | — | — |
| 2024-06-17 | $4.84 | $37.19 | 26,500 | — | — |
| 2024-06-14 | $4.95 | $37.47 | 19,400 | — | — |
| 2024-06-13 | $4.90 | $37.10 | 6,600 | — | — |
| 2024-06-12 | $4.91 | $37.17 | 16,000 | — | — |
| 2024-06-11 | $4.84 | $36.64 | 27,500 | — | — |
| 2024-06-10 | $4.87 | $36.87 | 18,200 | — | — |
| 2024-06-07 | $4.89 | $37.02 | 9,200 | — | — |
| 2024-06-06 | $4.90 | $37.10 | 34,600 | — | — |
| 2024-06-05 | $4.98 | $37.70 | 18,600 | — | — |
| 2024-06-04 | $5.02 | $38.00 | 22,800 | — | — |
| 2024-06-03 | $5.02 | $38.00 | 36,900 | — | — |
| 2024-05-31 | $4.97 | $37.63 | 26,900 | — | — |
| 2024-05-30 | $4.98 | $37.70 | 56,000 | — | — |
| 2024-05-29 | $4.85 | $36.72 | 11,300 | — | — |
| 2024-05-28 | $4.96 | $37.55 | 31,300 | — | — |
| 2024-05-24 | $4.92 | $37.25 | 20,400 | — | — |
| 2024-05-23 | $4.89 | $37.02 | 20,700 | — | — |
| 2024-05-22 | $4.88 | $36.94 | 45,900 | — | — |
| 2024-05-21 | $5.06 | $38.31 | 27,300 | — | — |
| 2024-05-20 | $5.00 | $37.85 | 100,100 | — | — |
| 2024-05-17 | $4.84 | $36.64 | 62,700 | — | — |
| 2024-05-16 | $4.97 | $37.63 | 57,500 | — | — |
| 2024-05-15 | $5.10 | $38.61 | 26,200 | — | — |
| 2024-05-14 | $5.15 | $38.99 | 25,400 | — | — |
| 2024-05-13 | $5.12 | $38.76 | 97,100 | — | — |
| 2024-05-10 | $5.15 | $38.99 | 34,800 | — | — |
| 2024-05-09 | $5.22 | $39.52 | 44,500 | — | — |
| 2024-05-08 | $5.22 | $39.52 | 306,200 | — | — |
| 2024-05-07 | $5.33 | $40.35 | 2,097,200 | — | — |
| 2024-05-06 | $4.17 | $31.57 | 30,800 | — | — |
| 2024-05-03 | $4.17 | $31.57 | 16,600 | — | — |
| 2024-05-02 | $4.19 | $31.72 | 5,500 | — | — |
| 2024-05-01 | $4.20 | $31.80 | 14,200 | — | — |
| 2024-04-30 | $4.19 | $31.72 | 22,200 | — | — |
| 2024-04-29 | $4.23 | $32.02 | 17,300 | — | — |
| 2024-04-26 | $4.26 | $32.25 | 13,300 | — | — |
| 2024-04-25 | $4.20 | $31.80 | 11,400 | — | — |
| 2024-04-24 | $4.20 | $31.80 | 11,400 | — | — |
| 2024-04-23 | $4.27 | $32.33 | 10,200 | — | — |
| 2024-04-22 | $4.32 | $32.71 | 16,800 | — | — |
| 2024-04-19 | $4.25 | $32.18 | 9,500 | — | — |
| 2024-04-18 | $4.21 | $31.87 | 12,600 | — | — |
| 2024-04-17 | $4.19 | $31.72 | 28,800 | — | — |
| 2024-04-16 | $4.19 | $31.72 | 17,500 | — | — |
| 2024-04-15 | $4.23 | $32.02 | 32,800 | — | — |
| 2024-04-12 | $4.24 | $32.10 | 15,600 | — | — |
| 2024-04-11 | $4.24 | $32.10 | 15,600 | — | — |
| 2024-04-10 | $4.28 | $32.40 | 30,100 | — | — |
| 2024-04-09 | $4.34 | $32.86 | 28,400 | — | — |
| 2024-04-08 | $4.38 | $33.16 | 10,500 | — | — |
| 2024-04-05 | $4.34 | $32.86 | 13,600 | — | — |
| 2024-04-04 | $4.38 | $33.16 | 13,900 | — | — |
| 2024-04-03 | $4.34 | $32.86 | 11,500 | — | — |
| 2024-04-02 | $4.39 | $33.24 | 11,600 | — | — |
| 2024-04-01 | $4.46 | $33.77 | 27,800 | — | — |
| 2024-03-28 | $4.45 | $33.69 | 22,100 | — | — |
| 2024-03-27 | $4.38 | $33.16 | 37,500 | — | — |
| 2024-03-26 | $4.43 | $33.54 | 46,300 | — | — |
| 2024-03-25 | $4.32 | $32.71 | 37,300 | — | — |
| 2024-03-22 | $4.33 | $32.78 | 21,600 | — | — |
| 2024-03-21 | $4.30 | $32.55 | 30,100 | — | — |
| 2024-03-20 | $4.35 | $32.93 | 45,100 | — | — |
| 2024-03-19 | $4.31 | $32.63 | 23,700 | — | — |
| 2024-03-18 | $4.32 | $32.71 | 42,300 | — | — |
| 2024-03-15 | $4.31 | $32.63 | 99,500 | — | — |
| 2024-03-14 | $4.20 | $31.80 | 28,200 | — | — |
| 2024-03-13 | $4.22 | $31.40 | 29,700 | — | — |
| 2024-03-12 | $4.22 | $31.40 | 221,600 | — | — |
| 2024-03-11 | $4.23 | $31.47 | 42,600 | — | — |
| 2024-03-08 | $4.24 | $31.54 | 31,900 | — | — |
| 2024-03-07 | $4.20 | $31.25 | 30,900 | — | — |
| 2024-03-06 | $4.25 | $31.62 | 33,300 | — | — |
| 2024-03-05 | $4.23 | $31.47 | 10,200 | — | — |
| 2024-03-04 | $4.18 | $31.10 | 55,200 | — | — |
| 2024-03-01 | $4.21 | $31.32 | 42,200 | — | — |
| 2024-02-29 | $4.25 | $31.62 | 15,500 | — | — |
| 2024-02-28 | $4.24 | $31.54 | 18,300 | — | — |
| 2024-02-27 | $4.24 | $31.54 | 34,600 | — | — |
| 2024-02-26 | $4.28 | $31.84 | 36,200 | — | — |
| 2024-02-23 | $4.33 | $32.21 | 16,200 | — | — |
| 2024-02-22 | $4.32 | $32.14 | 17,200 | — | — |
| 2024-02-21 | $4.32 | $32.14 | 19,500 | — | — |
| 2024-02-20 | $4.33 | $32.21 | 21,100 | — | — |
| 2024-02-16 | $4.31 | $32.07 | 34,000 | — | — |
| 2024-02-15 | $4.29 | $31.92 | 65,700 | — | — |
| 2024-02-14 | $4.30 | $31.99 | 32,200 | — | — |
| 2024-02-13 | $4.30 | $31.99 | 32,100 | — | — |
| 2024-02-12 | $4.32 | $32.14 | 40,300 | — | — |
| 2024-02-09 | $4.34 | $32.29 | 24,200 | — | — |
| 2024-02-08 | $4.33 | $32.21 | 19,100 | — | — |
| 2024-02-07 | $4.31 | $32.07 | 35,300 | — | — |
| 2024-02-06 | $4.34 | $32.29 | 39,000 | — | — |
| 2024-02-05 | $4.37 | $32.51 | 40,300 | — | — |
| 2024-02-02 | $4.41 | $32.81 | 28,500 | — | — |
| 2024-02-01 | $4.44 | $33.03 | 18,800 | — | — |
| 2024-01-31 | $4.40 | $32.73 | 21,800 | — | — |
| 2024-01-30 | $4.41 | $32.81 | 24,500 | — | — |
| 2024-01-29 | $4.44 | $33.03 | 19,500 | — | — |
| 2024-01-26 | $4.45 | $33.11 | 10,400 | — | — |
| 2024-01-25 | $4.42 | $32.88 | 32,500 | — | — |
| 2024-01-24 | $4.50 | $33.48 | 21,200 | — | — |
| 2024-01-23 | $4.50 | $33.48 | 10,900 | — | — |
| 2024-01-22 | $4.50 | $33.48 | 12,800 | — | — |
| 2024-01-19 | $4.50 | $33.48 | 40,700 | — | — |
| 2024-01-18 | $4.40 | $32.73 | 87,900 | — | — |
| 2024-01-17 | $4.48 | $33.33 | 7,500 | — | — |
| 2024-01-16 | $4.48 | $33.33 | 46,000 | — | — |
| 2024-01-12 | $4.51 | $33.55 | 28,500 | — | — |
| 2024-01-11 | $4.53 | $33.70 | 18,200 | — | — |
| 2024-01-10 | $4.55 | $33.85 | 56,100 | — | — |
| 2024-01-09 | $4.57 | $34.00 | 16,500 | — | — |
| 2024-01-08 | $4.58 | $34.07 | 70,400 | — | — |
| 2024-01-05 | $4.68 | $34.82 | 11,400 | — | — |
| 2024-01-04 | $4.67 | $34.74 | 39,100 | — | — |
| 2024-01-03 | $4.66 | $34.67 | 19,800 | — | — |
| 2024-01-02 | $4.64 | $34.52 | 20,800 | — | — |