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
- 1980-10-24 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 | $3.83 | $71.73 | 453,600 | — | — |
| 2024-12-30 | $3.86 | $72.29 | 514,200 | — | — |
| 2024-12-27 | $3.66 | $68.54 | 467,100 | — | — |
| 2024-12-26 | $3.78 | $70.79 | 339,900 | — | — |
| 2024-12-24 | $3.83 | $71.73 | 157,700 | — | — |
| 2024-12-23 | $3.91 | $73.23 | 255,300 | — | — |
| 2024-12-20 | $3.88 | $72.66 | 273,200 | — | — |
| 2024-12-19 | $3.90 | $73.04 | 165,900 | — | — |
| 2024-12-18 | $3.81 | $71.35 | 439,300 | — | — |
| 2024-12-17 | $4.08 | $76.41 | 276,200 | — | — |
| 2024-12-16 | $4.26 | $79.78 | 225,600 | — | — |
| 2024-12-13 | $4.22 | $79.03 | 168,700 | — | — |
| 2024-12-12 | $4.14 | $77.53 | 195,000 | — | — |
| 2024-12-11 | $4.24 | $79.41 | 294,500 | — | — |
| 2024-12-10 | $4.05 | $75.85 | 153,200 | — | — |
| 2024-12-09 | $4.02 | $75.29 | 192,800 | — | — |
| 2024-12-06 | $4.07 | $76.22 | 173,500 | — | — |
| 2024-12-05 | $4.11 | $76.97 | 134,100 | — | — |
| 2024-12-04 | $4.13 | $77.35 | 154,600 | — | — |
| 2024-12-03 | $4.33 | $81.09 | 165,500 | — | — |
| 2024-12-02 | $4.36 | $81.65 | 177,900 | — | — |
| 2024-11-29 | $4.47 | $83.71 | 289,400 | — | — |
| 2024-11-27 | $4.51 | $84.46 | 652,700 | — | — |
| 2024-11-26 | $4.09 | $76.60 | 115,000 | — | — |
| 2024-11-25 | $4.06 | $76.04 | 278,500 | — | — |
| 2024-11-22 | $4.10 | $76.78 | 296,200 | — | — |
| 2024-11-21 | $4.04 | $75.66 | 337,600 | — | — |
| 2024-11-20 | $3.83 | $71.73 | 258,100 | — | — |
| 2024-11-19 | $3.77 | $70.60 | 164,800 | — | — |
| 2024-11-18 | $3.81 | $71.35 | 257,600 | — | — |
| 2024-11-15 | $3.89 | $72.85 | 141,000 | — | — |
| 2024-11-14 | $4.00 | $74.91 | 116,400 | — | — |
| 2024-11-13 | $3.89 | $72.85 | 168,100 | — | — |
| 2024-11-12 | $4.01 | $75.10 | 206,500 | — | — |
| 2024-11-11 | $4.02 | $75.29 | 205,400 | — | — |
| 2024-11-08 | $4.02 | $75.29 | 139,300 | — | — |
| 2024-11-07 | $3.95 | $73.98 | 195,500 | — | — |
| 2024-11-06 | $4.03 | $75.47 | 314,500 | — | — |
| 2024-11-05 | $3.79 | $70.98 | 144,900 | — | — |
| 2024-11-04 | $3.88 | $72.66 | 146,600 | — | — |
| 2024-11-01 | $3.91 | $73.23 | 212,200 | — | — |
| 2024-10-31 | $4.01 | $75.10 | 79,500 | — | — |
| 2024-10-30 | $4.07 | $76.22 | 87,100 | — | — |
| 2024-10-29 | $4.05 | $75.85 | 253,800 | — | — |
| 2024-10-28 | $4.15 | $77.72 | 97,500 | — | — |
| 2024-10-25 | $4.18 | $78.28 | 126,400 | — | — |
| 2024-10-24 | $4.22 | $79.03 | 134,900 | — | — |
| 2024-10-23 | $4.09 | $76.60 | 293,000 | — | — |
| 2024-10-22 | $3.93 | $73.60 | 100,400 | — | — |
| 2024-10-21 | $3.93 | $73.60 | 154,800 | — | — |
| 2024-10-18 | $4.01 | $75.10 | 144,800 | — | — |
| 2024-10-17 | $4.01 | $75.10 | 72,700 | — | — |
| 2024-10-16 | $4.01 | $75.10 | 95,200 | — | — |
| 2024-10-15 | $3.93 | $73.60 | 111,400 | — | — |
| 2024-10-14 | $4.10 | $76.78 | 126,900 | — | — |
| 2024-10-11 | $4.17 | $78.10 | 180,000 | — | — |
| 2024-10-10 | $3.95 | $73.98 | 140,900 | — | — |
| 2024-10-09 | $3.80 | $71.17 | 121,300 | — | — |
| 2024-10-08 | $3.74 | $70.04 | 84,500 | — | — |
| 2024-10-07 | $3.82 | $71.54 | 112,600 | — | — |
| 2024-10-04 | $3.88 | $72.66 | 94,800 | — | — |
| 2024-10-03 | $3.84 | $71.92 | 134,200 | — | — |
| 2024-10-02 | $3.78 | $70.79 | 170,200 | — | — |
| 2024-10-01 | $3.81 | $71.35 | 70,400 | — | — |
| 2024-09-30 | $3.70 | $69.29 | 188,700 | — | — |
| 2024-09-27 | $3.80 | $71.17 | 427,800 | — | — |
| 2024-09-26 | $3.89 | $72.85 | 227,000 | — | — |
| 2024-09-25 | $4.06 | $76.04 | 434,800 | — | — |
| 2024-09-24 | $3.94 | $73.79 | 222,400 | — | — |
| 2024-09-23 | $3.78 | $70.79 | 379,800 | — | — |
| 2024-09-20 | $3.57 | $66.86 | 198,900 | — | — |
| 2024-09-19 | $3.59 | $67.23 | 85,000 | — | — |
| 2024-09-18 | $3.55 | $66.48 | 108,200 | — | — |
| 2024-09-17 | $3.55 | $66.48 | 178,600 | — | — |
| 2024-09-16 | $3.60 | $67.42 | 245,700 | — | — |
| 2024-09-13 | $3.38 | $63.30 | 151,800 | — | — |
| 2024-09-12 | $3.36 | $62.93 | 101,500 | — | — |
| 2024-09-11 | $3.28 | $61.43 | 129,000 | — | — |
| 2024-09-10 | $3.31 | $61.99 | 287,600 | — | — |
| 2024-09-09 | $3.25 | $60.87 | 289,000 | — | — |
| 2024-09-06 | $3.31 | $61.99 | 173,500 | — | — |
| 2024-09-05 | $3.26 | $61.05 | 137,500 | — | — |
| 2024-09-04 | $3.29 | $61.61 | 145,600 | — | — |
| 2024-09-03 | $3.22 | $60.30 | 226,000 | — | — |
| 2024-08-30 | $3.29 | $61.61 | 126,300 | — | — |
| 2024-08-29 | $3.34 | $62.55 | 278,700 | — | — |
| 2024-08-28 | $3.36 | $62.93 | 163,800 | — | — |
| 2024-08-27 | $3.42 | $64.05 | 158,700 | — | — |
| 2024-08-26 | $3.41 | $63.86 | 118,500 | — | — |
| 2024-08-23 | $3.45 | $64.61 | 268,600 | — | — |
| 2024-08-22 | $3.44 | $64.42 | 387,200 | — | — |
| 2024-08-21 | $3.73 | $69.86 | 266,700 | — | — |
| 2024-08-20 | $3.83 | $71.73 | 201,300 | — | — |
| 2024-08-19 | $3.88 | $72.66 | 224,600 | — | — |
| 2024-08-16 | $3.79 | $70.98 | 127,000 | — | — |
| 2024-08-15 | $3.89 | $72.85 | 166,600 | — | — |
| 2024-08-14 | $3.82 | $71.54 | 141,700 | — | — |
| 2024-08-13 | $3.73 | $69.86 | 141,800 | — | — |
| 2024-08-12 | $3.76 | $70.42 | 215,900 | — | — |
| 2024-08-09 | $3.59 | $67.23 | 89,200 | — | — |
| 2024-08-08 | $3.64 | $68.17 | 128,200 | — | — |
| 2024-08-07 | $3.65 | $68.36 | 192,500 | — | — |
| 2024-08-06 | $3.60 | $67.42 | 315,400 | — | — |
| 2024-08-05 | $3.67 | $68.73 | 292,900 | — | — |
| 2024-08-02 | $3.84 | $71.92 | 144,100 | — | — |
| 2024-08-01 | $3.87 | $72.48 | 235,900 | — | — |
| 2024-07-31 | $4.05 | $75.85 | 166,500 | — | — |
| 2024-07-30 | $4.00 | $74.91 | 170,900 | — | — |
| 2024-07-29 | $3.84 | $71.92 | 151,700 | — | — |
| 2024-07-26 | $3.88 | $72.66 | 119,800 | — | — |
| 2024-07-25 | $3.92 | $73.41 | 123,600 | — | — |
| 2024-07-24 | $3.87 | $72.48 | 98,000 | — | — |
| 2024-07-23 | $3.92 | $73.41 | 167,500 | — | — |
| 2024-07-22 | $3.91 | $73.23 | 419,800 | — | — |
| 2024-07-19 | $4.05 | $75.85 | 186,900 | — | — |
| 2024-07-18 | $4.06 | $76.04 | 91,800 | — | — |
| 2024-07-17 | $4.09 | $76.60 | 175,200 | — | — |
| 2024-07-16 | $4.16 | $77.91 | 224,300 | — | — |
| 2024-07-15 | $4.20 | $78.66 | 158,100 | — | — |
| 2024-07-12 | $4.25 | $79.59 | 113,000 | — | — |
| 2024-07-11 | $4.12 | $77.16 | 260,600 | — | — |
| 2024-07-10 | $4.12 | $77.16 | 166,800 | — | — |
| 2024-07-09 | $4.02 | $75.29 | 141,100 | — | — |
| 2024-07-08 | $4.05 | $75.85 | 117,300 | — | — |
| 2024-07-05 | $4.08 | $76.41 | 129,200 | — | — |
| 2024-07-03 | $4.07 | $76.22 | 68,300 | — | — |
| 2024-07-02 | $4.05 | $75.85 | 167,300 | — | — |
| 2024-07-01 | $3.98 | $74.54 | 189,200 | — | — |
| 2024-06-28 | $4.06 | $76.04 | 154,300 | — | — |
| 2024-06-27 | $4.07 | $76.22 | 263,100 | — | — |
| 2024-06-26 | $4.00 | $74.91 | 261,000 | — | — |
| 2024-06-25 | $3.93 | $73.60 | 209,800 | — | — |
| 2024-06-24 | $3.84 | $71.92 | 154,000 | — | — |
| 2024-06-21 | $3.78 | $70.79 | 227,900 | — | — |
| 2024-06-20 | $3.81 | $71.35 | 251,200 | — | — |
| 2024-06-18 | $3.82 | $71.54 | 355,100 | — | — |
| 2024-06-17 | $3.93 | $73.60 | 930,300 | — | — |
| 2024-06-14 | $4.01 | $75.10 | 218,700 | — | — |
| 2024-06-13 | $4.05 | $75.85 | 177,600 | — | — |
| 2024-06-12 | $4.17 | $78.10 | 289,800 | — | — |
| 2024-06-11 | $4.27 | $79.97 | 388,000 | — | — |
| 2024-06-10 | $4.03 | $75.47 | 359,400 | — | — |
| 2024-06-07 | $3.95 | $73.98 | 202,000 | — | — |
| 2024-06-06 | $3.93 | $73.60 | 238,000 | — | — |
| 2024-06-05 | $3.95 | $73.98 | 216,800 | — | — |
| 2024-06-04 | $3.96 | $74.16 | 136,400 | — | — |
| 2024-06-03 | $4.01 | $75.10 | 240,100 | — | — |
| 2024-05-31 | $4.04 | $75.66 | 229,700 | — | — |
| 2024-05-30 | $3.97 | $74.35 | 228,100 | — | — |
| 2024-05-29 | $3.97 | $74.35 | 238,400 | — | — |
| 2024-05-28 | $4.06 | $76.04 | 728,800 | — | — |
| 2024-05-24 | $4.14 | $77.53 | 435,300 | — | — |
| 2024-05-23 | $4.27 | $79.97 | 467,300 | — | — |
| 2024-05-22 | $4.33 | $81.09 | 342,800 | — | — |
| 2024-05-21 | $4.43 | $82.96 | 597,500 | — | — |
| 2024-05-20 | $4.31 | $80.72 | 1,588,900 | — | — |
| 2024-05-17 | $4.30 | $80.53 | 335,400 | — | — |
| 2024-05-16 | $4.23 | $79.22 | 330,700 | — | — |
| 2024-05-15 | $4.31 | $80.72 | 283,600 | — | — |
| 2024-05-14 | $4.44 | $83.15 | 210,000 | — | — |
| 2024-05-13 | $4.31 | $80.72 | 222,300 | — | — |
| 2024-05-10 | $4.22 | $79.03 | 225,300 | — | — |
| 2024-05-09 | $4.42 | $82.78 | 203,500 | — | — |
| 2024-05-08 | $4.53 | $84.84 | 171,100 | — | — |
| 2024-05-07 | $4.42 | $82.78 | 236,100 | — | — |
| 2024-05-06 | $4.29 | $80.34 | 282,700 | — | — |
| 2024-05-03 | $4.33 | $81.09 | 301,100 | — | — |
| 2024-05-02 | $4.16 | $77.91 | 140,700 | — | — |
| 2024-05-01 | $4.10 | $76.78 | 161,800 | — | — |
| 2024-04-30 | $4.16 | $77.91 | 133,800 | — | — |
| 2024-04-29 | $4.36 | $81.65 | 241,900 | — | — |
| 2024-04-26 | $4.28 | $79.72 | 326,100 | — | — |
| 2024-04-25 | $4.21 | $78.42 | 431,100 | — | — |
| 2024-04-24 | $4.23 | $78.79 | 350,500 | — | — |
| 2024-04-23 | $4.36 | $81.22 | 214,900 | — | — |
| 2024-04-22 | $4.34 | $80.84 | 477,600 | — | — |
| 2024-04-19 | $4.55 | $84.75 | 432,000 | — | — |
| 2024-04-18 | $4.52 | $84.20 | 822,000 | — | — |
| 2024-04-17 | $4.79 | $89.22 | 364,000 | — | — |
| 2024-04-16 | $5.02 | $93.51 | 216,400 | — | — |
| 2024-04-15 | $4.97 | $92.58 | 281,400 | — | — |
| 2024-04-12 | $5.19 | $96.68 | 200,500 | — | — |
| 2024-04-11 | $5.31 | $98.91 | 240,800 | — | — |
| 2024-04-10 | $5.20 | $96.86 | 332,800 | — | — |
| 2024-04-09 | $5.53 | $103.01 | 249,600 | — | — |
| 2024-04-08 | $5.46 | $101.71 | 229,800 | — | — |
| 2024-04-05 | $5.51 | $102.64 | 392,700 | — | — |
| 2024-04-04 | $5.45 | $101.52 | 197,500 | — | — |
| 2024-04-03 | $5.34 | $99.47 | 364,600 | — | — |
| 2024-04-02 | $5.34 | $99.47 | 243,900 | — | — |
| 2024-04-01 | $5.47 | $101.89 | 340,400 | — | — |
| 2024-03-28 | $5.29 | $98.54 | 241,400 | — | — |
| 2024-03-27 | $5.30 | $98.72 | 219,300 | — | — |
| 2024-03-26 | $5.31 | $98.15 | 287,500 | — | — |
| 2024-03-25 | $5.55 | $102.58 | 401,600 | — | — |
| 2024-03-22 | $5.57 | $102.95 | 150,500 | — | — |
| 2024-03-21 | $5.60 | $103.51 | 180,600 | — | — |
| 2024-03-20 | $5.66 | $104.62 | 146,500 | — | — |
| 2024-03-19 | $5.69 | $105.17 | 155,000 | — | — |
| 2024-03-18 | $5.59 | $103.32 | 270,800 | — | — |
| 2024-03-15 | $5.60 | $103.51 | 212,900 | — | — |
| 2024-03-14 | $5.66 | $104.62 | 269,100 | — | — |
| 2024-03-13 | $5.53 | $102.21 | 395,500 | — | — |
| 2024-03-12 | $5.73 | $105.91 | 374,700 | — | — |
| 2024-03-11 | $5.61 | $103.69 | 316,900 | — | — |
| 2024-03-08 | $5.39 | $99.63 | 193,700 | — | — |
| 2024-03-07 | $5.36 | $99.07 | 187,900 | — | — |
| 2024-03-06 | $5.28 | $97.59 | 199,000 | — | — |
| 2024-03-05 | $5.35 | $98.89 | 232,000 | — | — |
| 2024-03-04 | $5.23 | $96.67 | 224,300 | — | — |
| 2024-03-01 | $5.30 | $97.96 | 322,500 | — | — |
| 2024-02-29 | $5.14 | $95.01 | 486,400 | — | — |
| 2024-02-28 | $5.56 | $102.77 | 456,700 | — | — |
| 2024-02-27 | $5.38 | $98.89 | 373,500 | — | — |
| 2024-02-26 | $5.30 | $97.42 | 353,400 | — | — |
| 2024-02-23 | $5.12 | $94.11 | 315,800 | — | — |
| 2024-02-22 | $5.13 | $94.29 | 288,600 | — | — |
| 2024-02-21 | $5.14 | $94.48 | 483,400 | — | — |
| 2024-02-20 | $4.86 | $89.33 | 391,700 | — | — |
| 2024-02-16 | $4.89 | $89.88 | 479,000 | — | — |
| 2024-02-15 | $4.84 | $88.96 | 310,300 | — | — |
| 2024-02-14 | $4.67 | $85.84 | 234,800 | — | — |
| 2024-02-13 | $4.56 | $83.81 | 349,800 | — | — |
| 2024-02-12 | $4.59 | $84.37 | 343,100 | — | — |
| 2024-02-09 | $4.42 | $81.24 | 286,600 | — | — |
| 2024-02-08 | $4.42 | $81.24 | 331,300 | — | — |
| 2024-02-07 | $4.50 | $82.71 | 343,000 | — | — |
| 2024-02-06 | $4.54 | $83.45 | 381,600 | — | — |
| 2024-02-05 | $4.55 | $83.63 | 286,800 | — | — |
| 2024-02-02 | $4.67 | $85.84 | 289,600 | — | — |
| 2024-02-01 | $4.80 | $88.23 | 272,000 | — | — |
| 2024-01-31 | $4.82 | $88.59 | 340,300 | — | — |
| 2024-01-30 | $4.95 | $90.98 | 296,300 | — | — |
| 2024-01-29 | $4.93 | $90.32 | 613,700 | — | — |
| 2024-01-26 | $5.05 | $92.52 | 266,600 | — | — |
| 2024-01-25 | $5.03 | $92.15 | 266,100 | — | — |
| 2024-01-24 | $5.03 | $92.15 | 344,700 | — | — |
| 2024-01-23 | $4.93 | $90.32 | 629,500 | — | — |
| 2024-01-22 | $5.24 | $96.00 | 467,300 | — | — |
| 2024-01-19 | $5.53 | $101.31 | 318,200 | — | — |
| 2024-01-18 | $5.54 | $101.50 | 342,500 | — | — |
| 2024-01-17 | $5.31 | $97.28 | 296,100 | — | — |
| 2024-01-16 | $5.36 | $98.20 | 525,600 | — | — |
| 2024-01-12 | $5.69 | $104.25 | 483,000 | — | — |
| 2024-01-11 | $5.51 | $100.95 | 526,600 | — | — |
| 2024-01-10 | $5.48 | $100.40 | 428,600 | — | — |
| 2024-01-09 | $5.55 | $101.68 | 550,000 | — | — |
| 2024-01-08 | $5.42 | $99.30 | 695,800 | — | — |
| 2024-01-05 | $5.58 | $102.23 | 327,800 | — | — |
| 2024-01-04 | $5.56 | $101.86 | 574,100 | — | — |
| 2024-01-03 | $5.39 | $98.75 | 633,300 | — | — |
| 2024-01-02 | $5.11 | $93.62 | 416,000 | — | — |