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
- 1982-04-26 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 | $15.71 | 676,800 | — | — |
| 2024-12-30 | $4.46 | $15.37 | 1,471,900 | — | — |
| 2024-12-27 | $4.50 | $15.50 | 1,205,800 | — | — |
| 2024-12-26 | $4.64 | $15.99 | 949,300 | — | — |
| 2024-12-24 | $4.62 | $15.92 | 515,900 | — | — |
| 2024-12-23 | $4.70 | $16.19 | 857,000 | — | — |
| 2024-12-20 | $4.67 | $16.09 | 884,700 | — | — |
| 2024-12-19 | $4.62 | $15.92 | 1,116,200 | — | — |
| 2024-12-18 | $4.78 | $16.47 | 1,147,000 | — | — |
| 2024-12-17 | $4.91 | $16.92 | 871,500 | — | — |
| 2024-12-16 | $4.89 | $16.85 | 759,000 | — | — |
| 2024-12-13 | $5.04 | $17.37 | 648,200 | — | — |
| 2024-12-12 | $5.17 | $17.81 | 868,800 | — | — |
| 2024-12-11 | $5.02 | $17.30 | 1,077,400 | — | — |
| 2024-12-10 | $5.27 | $18.16 | 1,198,400 | — | — |
| 2024-12-09 | $5.36 | $18.47 | 1,593,200 | — | — |
| 2024-12-06 | $4.97 | $17.12 | 981,100 | — | — |
| 2024-12-05 | $5.04 | $17.37 | 1,273,000 | — | — |
| 2024-12-04 | $5.04 | $17.37 | 763,600 | — | — |
| 2024-12-03 | $5.04 | $17.37 | 1,156,200 | — | — |
| 2024-12-02 | $5.25 | $18.09 | 1,631,300 | — | — |
| 2024-11-29 | $5.01 | $17.26 | 1,056,300 | — | — |
| 2024-11-27 | $5.14 | $17.71 | 858,500 | — | — |
| 2024-11-26 | $5.16 | $17.78 | 797,000 | — | — |
| 2024-11-25 | $5.25 | $18.09 | 1,204,100 | — | — |
| 2024-11-22 | $5.51 | $18.98 | 594,800 | — | — |
| 2024-11-21 | $5.47 | $18.85 | 482,300 | — | — |
| 2024-11-20 | $5.42 | $18.67 | 960,500 | — | — |
| 2024-11-19 | $5.21 | $17.95 | 1,067,500 | — | — |
| 2024-11-18 | $5.43 | $18.71 | 812,500 | — | — |
| 2024-11-15 | $5.24 | $18.05 | 833,000 | — | — |
| 2024-11-14 | $5.18 | $17.85 | 1,461,500 | — | — |
| 2024-11-13 | $5.40 | $18.61 | 747,000 | — | — |
| 2024-11-12 | $5.36 | $18.47 | 1,319,000 | — | — |
| 2024-11-11 | $5.56 | $19.16 | 1,677,100 | — | — |
| 2024-11-08 | $5.73 | $19.74 | 1,195,700 | — | — |
| 2024-11-07 | $6.14 | $21.16 | 946,100 | — | — |
| 2024-11-06 | $5.97 | $20.57 | 1,198,500 | — | — |
| 2024-11-05 | $5.98 | $20.60 | 965,400 | — | — |
| 2024-11-04 | $5.98 | $20.60 | 747,200 | — | — |
| 2024-11-01 | $5.72 | $19.71 | 1,285,300 | — | — |
| 2024-10-31 | $5.71 | $19.67 | 859,700 | — | — |
| 2024-10-30 | $5.68 | $19.57 | 1,106,200 | — | — |
| 2024-10-29 | $5.86 | $20.19 | 1,094,200 | — | — |
| 2024-10-28 | $5.76 | $19.85 | 1,536,800 | — | — |
| 2024-10-25 | $5.93 | $20.43 | 696,000 | — | — |
| 2024-10-24 | $6.05 | $20.85 | 1,004,300 | — | — |
| 2024-10-23 | $5.88 | $20.26 | 1,972,100 | — | — |
| 2024-10-22 | $6.24 | $21.50 | 1,129,200 | — | — |
| 2024-10-21 | $6.45 | $22.22 | 503,500 | — | — |
| 2024-10-18 | $6.59 | $22.71 | 586,900 | — | — |
| 2024-10-17 | $6.46 | $22.26 | 584,500 | — | — |
| 2024-10-16 | $6.52 | $22.46 | 823,300 | — | — |
| 2024-10-15 | $6.37 | $21.95 | 1,527,600 | — | — |
| 2024-10-14 | $6.82 | $23.50 | 414,000 | — | — |
| 2024-10-11 | $6.91 | $23.81 | 413,300 | — | — |
| 2024-10-10 | $7.00 | $24.12 | 979,500 | — | — |
| 2024-10-09 | $6.69 | $23.05 | 1,043,900 | — | — |
| 2024-10-08 | $6.97 | $24.01 | 586,400 | — | — |
| 2024-10-07 | $7.20 | $24.81 | 333,700 | — | — |
| 2024-10-04 | $7.28 | $25.08 | 553,400 | — | — |
| 2024-10-03 | $7.23 | $24.91 | 784,000 | — | — |
| 2024-10-02 | $6.96 | $23.98 | 823,400 | — | — |
| 2024-10-01 | $6.79 | $23.39 | 834,700 | — | — |
| 2024-09-30 | $6.76 | $23.29 | 481,500 | — | — |
| 2024-09-27 | $6.77 | $23.33 | 1,171,900 | — | — |
| 2024-09-26 | $6.72 | $23.15 | 1,973,100 | — | — |
| 2024-09-25 | $7.06 | $24.33 | 471,400 | — | — |
| 2024-09-24 | $7.24 | $24.95 | 835,400 | — | — |
| 2024-09-23 | $7.07 | $24.36 | 538,500 | — | — |
| 2024-09-20 | $6.85 | $23.60 | 729,700 | — | — |
| 2024-09-19 | $7.19 | $24.77 | 435,500 | — | — |
| 2024-09-18 | $7.06 | $24.33 | 475,500 | — | — |
| 2024-09-17 | $7.16 | $24.67 | 412,600 | — | — |
| 2024-09-16 | $7.12 | $24.53 | 495,500 | — | — |
| 2024-09-13 | $6.91 | $23.81 | 801,400 | — | — |
| 2024-09-12 | $6.67 | $22.98 | 844,200 | — | — |
| 2024-09-11 | $6.63 | $22.84 | 984,200 | — | — |
| 2024-09-10 | $6.80 | $23.43 | 1,190,500 | — | — |
| 2024-09-09 | $7.00 | $24.12 | 984,400 | — | — |
| 2024-09-06 | $7.17 | $24.70 | 446,400 | — | — |
| 2024-09-05 | $7.28 | $25.08 | 679,900 | — | — |
| 2024-09-04 | $7.04 | $24.26 | 897,300 | — | — |
| 2024-09-03 | $7.04 | $24.26 | 976,900 | — | — |
| 2024-08-30 | $7.61 | $26.22 | 1,026,400 | — | — |
| 2024-08-29 | $8.07 | $27.80 | 231,100 | — | — |
| 2024-08-28 | $7.95 | $27.39 | 301,700 | — | — |
| 2024-08-27 | $8.12 | $27.98 | 389,300 | — | — |
| 2024-08-26 | $8.31 | $28.63 | 360,800 | — | — |
| 2024-08-23 | $8.38 | $28.87 | 1,018,900 | — | — |
| 2024-08-22 | $7.96 | $27.43 | 1,236,900 | — | — |
| 2024-08-21 | $7.65 | $26.36 | 877,400 | — | — |
| 2024-08-20 | $7.23 | $24.91 | 779,800 | — | — |
| 2024-08-19 | $7.56 | $26.05 | 264,200 | — | — |
| 2024-08-16 | $7.61 | $26.22 | 394,100 | — | — |
| 2024-08-15 | $7.45 | $25.67 | 720,800 | — | — |
| 2024-08-14 | $7.20 | $24.81 | 341,300 | — | — |
| 2024-08-13 | $7.03 | $24.22 | 347,400 | — | — |
| 2024-08-12 | $6.87 | $23.67 | 572,700 | — | — |
| 2024-08-09 | $7.14 | $24.60 | 228,500 | — | — |
| 2024-08-08 | $7.16 | $24.67 | 283,200 | — | — |
| 2024-08-07 | $7.17 | $24.70 | 427,300 | — | — |
| 2024-08-06 | $7.19 | $24.77 | 432,500 | — | — |
| 2024-08-05 | $7.13 | $24.57 | 759,200 | — | — |
| 2024-08-02 | $7.20 | $24.81 | 1,032,200 | — | — |
| 2024-08-01 | $7.94 | $27.36 | 531,700 | — | — |
| 2024-07-31 | $8.06 | $27.77 | 407,200 | — | — |
| 2024-07-30 | $7.86 | $27.08 | 326,300 | — | — |
| 2024-07-29 | $7.69 | $26.50 | 417,100 | — | — |
| 2024-07-26 | $7.78 | $26.81 | 493,900 | — | — |
| 2024-07-25 | $7.67 | $26.43 | 606,500 | — | — |
| 2024-07-24 | $7.64 | $26.32 | 816,200 | — | — |
| 2024-07-23 | $8.12 | $27.98 | 616,600 | — | — |
| 2024-07-22 | $8.05 | $27.74 | 1,265,100 | — | — |
| 2024-07-19 | $7.31 | $25.19 | 365,200 | — | — |
| 2024-07-18 | $7.31 | $25.19 | 437,900 | — | — |
| 2024-07-17 | $7.37 | $25.39 | 478,300 | — | — |
| 2024-07-16 | $7.48 | $25.77 | 460,800 | — | — |
| 2024-07-15 | $7.29 | $25.12 | 726,200 | — | — |
| 2024-07-12 | $7.63 | $26.29 | 327,800 | — | — |
| 2024-07-11 | $7.65 | $26.36 | 456,700 | — | — |
| 2024-07-10 | $7.62 | $26.25 | 646,800 | — | — |
| 2024-07-09 | $7.84 | $27.01 | 530,000 | — | — |
| 2024-07-08 | $7.96 | $27.43 | 466,100 | — | — |
| 2024-07-05 | $7.87 | $27.12 | 809,300 | — | — |
| 2024-07-03 | $7.95 | $27.39 | 544,500 | — | — |
| 2024-07-02 | $7.46 | $25.70 | 397,400 | — | — |
| 2024-07-01 | $7.66 | $26.39 | 480,400 | — | — |
| 2024-06-28 | $7.61 | $26.22 | 551,400 | — | — |
| 2024-06-27 | $7.37 | $25.39 | 581,600 | — | — |
| 2024-06-26 | $7.53 | $25.94 | 507,900 | — | — |
| 2024-06-25 | $7.61 | $26.22 | 428,800 | — | — |
| 2024-06-24 | $7.81 | $26.91 | 557,000 | — | — |
| 2024-06-21 | $7.64 | $26.32 | 735,500 | — | — |
| 2024-06-20 | $7.69 | $26.50 | 1,553,700 | — | — |
| 2024-06-18 | $7.25 | $24.98 | 1,026,000 | — | — |
| 2024-06-17 | $6.74 | $23.22 | 523,300 | — | — |
| 2024-06-14 | $6.58 | $22.67 | 703,400 | — | — |
| 2024-06-13 | $6.44 | $22.19 | 467,100 | — | — |
| 2024-06-12 | $6.51 | $22.43 | 419,400 | — | — |
| 2024-06-11 | $6.48 | $22.33 | 657,900 | — | — |
| 2024-06-10 | $6.40 | $22.05 | 257,500 | — | — |
| 2024-06-07 | $6.41 | $22.09 | 423,400 | — | — |
| 2024-06-06 | $6.42 | $22.12 | 460,100 | — | — |
| 2024-06-05 | $6.34 | $21.84 | 549,800 | — | — |
| 2024-06-04 | $6.27 | $21.60 | 963,500 | — | — |
| 2024-06-03 | $6.35 | $21.88 | 1,737,900 | — | — |
| 2024-05-31 | $6.82 | $23.50 | 1,125,500 | — | — |
| 2024-05-30 | $6.89 | $23.74 | 1,283,000 | — | — |
| 2024-05-29 | $6.95 | $23.95 | 510,200 | — | — |
| 2024-05-28 | $6.99 | $24.08 | 790,900 | — | — |
| 2024-05-24 | $7.22 | $24.88 | 272,300 | — | — |
| 2024-05-23 | $7.14 | $24.60 | 641,000 | — | — |
| 2024-05-22 | $7.35 | $25.32 | 589,600 | — | — |
| 2024-05-21 | $7.58 | $26.12 | 740,400 | — | — |
| 2024-05-20 | $7.54 | $25.98 | 972,800 | — | — |
| 2024-05-17 | $7.51 | $25.88 | 491,500 | — | — |
| 2024-05-16 | $7.39 | $25.46 | 367,500 | — | — |
| 2024-05-15 | $7.34 | $25.29 | 310,300 | — | — |
| 2024-05-14 | $7.31 | $25.19 | 347,300 | — | — |
| 2024-05-13 | $7.47 | $25.74 | 460,300 | — | — |
| 2024-05-10 | $7.37 | $25.39 | 532,000 | — | — |
| 2024-05-09 | $7.17 | $24.70 | 386,500 | — | — |
| 2024-05-08 | $7.23 | $24.91 | 405,000 | — | — |
| 2024-05-07 | $7.22 | $24.88 | 392,700 | — | — |
| 2024-05-06 | $7.20 | $24.81 | 353,600 | — | — |
| 2024-05-03 | $7.05 | $24.29 | 590,400 | — | — |
| 2024-05-02 | $6.74 | $23.22 | 770,900 | — | — |
| 2024-05-01 | $6.94 | $23.91 | 427,700 | — | — |
| 2024-04-30 | $7.03 | $24.22 | 514,500 | — | — |
| 2024-04-29 | $7.14 | $24.60 | 492,200 | — | — |
| 2024-04-26 | $6.93 | $23.88 | 640,800 | — | — |
| 2024-04-25 | $6.86 | $23.64 | 1,481,500 | — | — |
| 2024-04-24 | $7.07 | $24.36 | 1,199,100 | — | — |
| 2024-04-23 | $7.17 | $24.70 | 1,748,100 | — | — |
| 2024-04-22 | $7.93 | $27.32 | 367,000 | — | — |
| 2024-04-19 | $8.20 | $28.25 | 442,800 | — | — |
| 2024-04-18 | $8.28 | $28.53 | 640,600 | — | — |
| 2024-04-17 | $8.16 | $28.12 | 396,800 | — | — |
| 2024-04-16 | $8.21 | $28.29 | 773,300 | — | — |
| 2024-04-15 | $8.61 | $29.67 | 918,500 | — | — |
| 2024-04-12 | $8.69 | $29.94 | 1,126,100 | — | — |
| 2024-04-11 | $8.83 | $30.42 | 1,231,500 | — | — |
| 2024-04-10 | $8.79 | $30.29 | 1,201,700 | — | — |
| 2024-04-09 | $9.13 | $31.46 | 1,260,400 | — | — |
| 2024-04-08 | $8.74 | $30.11 | 1,243,400 | — | — |
| 2024-04-05 | $8.16 | $28.12 | 620,700 | — | — |
| 2024-04-04 | $8.20 | $28.25 | 732,900 | — | — |
| 2024-04-03 | $8.13 | $28.01 | 495,300 | — | — |
| 2024-04-02 | $8.01 | $27.60 | 505,700 | — | — |
| 2024-04-01 | $7.75 | $26.70 | 226,000 | — | — |
| 2024-03-28 | $7.81 | $26.91 | 495,700 | — | — |
| 2024-03-27 | $7.65 | $26.36 | 471,100 | — | — |
| 2024-03-26 | $7.50 | $25.84 | 450,100 | — | — |
| 2024-03-25 | $7.70 | $26.53 | 621,200 | — | — |
| 2024-03-22 | $7.66 | $26.39 | 560,600 | — | — |
| 2024-03-21 | $7.77 | $26.77 | 438,400 | — | — |
| 2024-03-20 | $7.79 | $26.84 | 771,700 | — | — |
| 2024-03-19 | $7.38 | $25.43 | 546,300 | — | — |
| 2024-03-18 | $7.15 | $24.64 | 594,700 | — | — |
| 2024-03-15 | $7.41 | $25.53 | 504,600 | — | — |
| 2024-03-14 | $7.35 | $25.32 | 634,800 | — | — |
| 2024-03-13 | $7.81 | $26.55 | 681,800 | — | — |
| 2024-03-12 | $7.52 | $25.56 | 464,600 | — | — |
| 2024-03-11 | $7.53 | $25.60 | 652,300 | — | — |
| 2024-03-08 | $7.84 | $26.65 | 560,800 | — | — |
| 2024-03-07 | $7.94 | $26.99 | 574,500 | — | — |
| 2024-03-06 | $7.89 | $26.82 | 700,800 | — | — |
| 2024-03-05 | $7.58 | $25.77 | 530,600 | — | — |
| 2024-03-04 | $7.60 | $25.84 | 509,000 | — | — |
| 2024-03-01 | $7.80 | $26.52 | 608,700 | — | — |
| 2024-02-29 | $7.58 | $25.77 | 623,200 | — | — |
| 2024-02-28 | $7.38 | $25.09 | 630,700 | — | — |
| 2024-02-27 | $7.67 | $26.07 | 1,150,700 | — | — |
| 2024-02-26 | $7.39 | $25.12 | 809,100 | — | — |
| 2024-02-23 | $7.70 | $26.18 | 585,700 | — | — |
| 2024-02-22 | $7.77 | $26.41 | 554,000 | — | — |
| 2024-02-21 | $7.64 | $25.97 | 774,700 | — | — |
| 2024-02-20 | $7.66 | $26.04 | 1,327,100 | — | — |
| 2024-02-16 | $8.26 | $28.08 | 456,500 | — | — |
| 2024-02-15 | $8.22 | $27.94 | 668,000 | — | — |
| 2024-02-14 | $7.96 | $27.06 | 473,400 | — | — |
| 2024-02-13 | $7.69 | $26.14 | 652,500 | — | — |
| 2024-02-12 | $8.02 | $27.26 | 1,076,500 | — | — |
| 2024-02-09 | $7.69 | $26.14 | 1,635,800 | — | — |
| 2024-02-08 | $8.13 | $27.64 | 499,800 | — | — |
| 2024-02-07 | $8.23 | $27.98 | 416,700 | — | — |
| 2024-02-06 | $8.41 | $28.59 | 589,800 | — | — |
| 2024-02-05 | $8.18 | $27.81 | 478,000 | — | — |
| 2024-02-02 | $8.36 | $28.42 | 480,700 | — | — |
| 2024-02-01 | $8.68 | $29.51 | 378,000 | — | — |
| 2024-01-31 | $8.55 | $29.07 | 620,000 | — | — |
| 2024-01-30 | $8.79 | $29.88 | 390,100 | — | — |
| 2024-01-29 | $8.75 | $29.75 | 492,700 | — | — |
| 2024-01-26 | $8.69 | $29.54 | 269,600 | — | — |
| 2024-01-25 | $8.63 | $29.34 | 432,700 | — | — |
| 2024-01-24 | $8.62 | $29.30 | 657,000 | — | — |
| 2024-01-23 | $8.65 | $29.41 | 1,022,000 | — | — |
| 2024-01-22 | $8.33 | $28.32 | 936,400 | — | — |
| 2024-01-19 | $8.54 | $29.03 | 579,400 | — | — |
| 2024-01-18 | $8.54 | $29.03 | 1,241,300 | — | — |
| 2024-01-17 | $8.62 | $29.30 | 871,700 | — | — |
| 2024-01-16 | $8.93 | $30.36 | 999,200 | — | — |
| 2024-01-12 | $9.43 | $32.06 | 355,300 | — | — |
| 2024-01-11 | $9.27 | $31.51 | 414,500 | — | — |
| 2024-01-10 | $9.16 | $31.14 | 1,072,700 | — | — |
| 2024-01-09 | $9.74 | $33.11 | 467,300 | — | — |
| 2024-01-08 | $9.77 | $33.21 | 441,000 | — | — |
| 2024-01-05 | $9.86 | $33.52 | 525,300 | — | — |
| 2024-01-04 | $9.66 | $32.84 | 486,700 | — | — |
| 2024-01-03 | $9.86 | $33.52 | 441,800 | — | — |
| 2024-01-02 | $9.98 | $33.93 | 348,200 | — | — |