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
- 1988-06-30 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 | $1.66 | $29.91 | 1,591,212 | — | — |
| 2024-12-30 | $1.51 | $27.20 | 1,345,428 | — | — |
| 2024-12-27 | $1.50 | $27.07 | 1,160,824 | — | — |
| 2024-12-26 | $1.53 | $27.61 | 748,391 | — | — |
| 2024-12-24 | $1.41 | $25.44 | 314,146 | — | — |
| 2024-12-23 | $1.41 | $25.31 | 811,965 | — | — |
| 2024-12-20 | $1.47 | $26.52 | 1,262,569 | — | — |
| 2024-12-19 | $1.50 | $26.93 | 959,329 | — | — |
| 2024-12-18 | $1.47 | $26.52 | 771,267 | — | — |
| 2024-12-17 | $1.53 | $27.47 | 475,608 | — | — |
| 2024-12-16 | $1.61 | $28.96 | 547,162 | — | — |
| 2024-12-13 | $1.54 | $27.74 | 538,251 | — | — |
| 2024-12-12 | $1.65 | $29.64 | 453,796 | — | — |
| 2024-12-11 | $1.77 | $31.80 | 1,168,272 | — | — |
| 2024-12-10 | $1.83 | $33.02 | 1,009,470 | — | — |
| 2024-12-09 | $1.77 | $31.94 | 711,816 | — | — |
| 2024-12-06 | $1.70 | $30.58 | 727,909 | — | — |
| 2024-12-05 | $1.60 | $28.83 | 408,177 | — | — |
| 2024-12-04 | $1.62 | $29.10 | 570,038 | — | — |
| 2024-12-03 | $1.60 | $28.83 | 802,655 | — | — |
| 2024-12-02 | $1.53 | $27.47 | 612,066 | — | — |
| 2024-11-29 | $1.50 | $27.07 | 366,415 | — | — |
| 2024-11-27 | $1.47 | $26.39 | 321,328 | — | — |
| 2024-11-26 | $1.44 | $25.98 | 644,784 | — | — |
| 2024-11-25 | $1.56 | $28.01 | 890,435 | — | — |
| 2024-11-22 | $1.58 | $28.42 | 1,131,032 | — | — |
| 2024-11-21 | $1.48 | $26.66 | 708,491 | — | — |
| 2024-11-20 | $1.42 | $25.58 | 682,290 | — | — |
| 2024-11-19 | $1.34 | $24.09 | 870,219 | — | — |
| 2024-11-18 | $1.30 | $23.41 | 1,016,253 | — | — |
| 2024-11-15 | $1.32 | $23.82 | 1,057,217 | — | — |
| 2024-11-14 | $1.35 | $24.22 | 1,702,932 | — | — |
| 2024-11-13 | $1.41 | $25.44 | 1,582,966 | — | — |
| 2024-11-12 | $1.51 | $27.20 | 1,720,089 | — | — |
| 2024-11-11 | $1.71 | $30.85 | 1,071,581 | — | — |
| 2024-11-08 | $1.76 | $31.67 | 1,042,853 | — | — |
| 2024-11-07 | $1.80 | $32.48 | 1,486,807 | — | — |
| 2024-11-06 | $1.77 | $31.80 | 2,424,191 | — | — |
| 2024-11-05 | $1.72 | $30.99 | 2,783,557 | — | — |
| 2024-11-04 | $1.71 | $30.72 | 5,676,041 | — | — |
| 2024-11-01 | $2.65 | $47.64 | 857,185 | — | — |
| 2024-10-31 | $2.53 | $45.47 | 576,555 | — | — |
| 2024-10-30 | $2.50 | $44.93 | 1,217,615 | — | — |
| 2024-10-29 | $2.26 | $40.73 | 959,329 | — | — |
| 2024-10-28 | $2.05 | $36.81 | 462,973 | — | — |
| 2024-10-25 | $1.86 | $33.43 | 517,237 | — | — |
| 2024-10-24 | $1.92 | $34.64 | 347,263 | — | — |
| 2024-10-23 | $1.89 | $34.10 | 330,372 | — | — |
| 2024-10-22 | $1.96 | $35.32 | 467,229 | — | — |
| 2024-10-21 | $2.05 | $36.94 | 461,776 | — | — |
| 2024-10-18 | $2.16 | $38.84 | 533,862 | — | — |
| 2024-10-17 | $2.17 | $38.97 | 608,608 | — | — |
| 2024-10-16 | $2.14 | $38.57 | 1,338,645 | — | — |
| 2024-10-15 | $1.92 | $34.64 | 674,842 | — | — |
| 2024-10-14 | $1.98 | $35.73 | 733,229 | — | — |
| 2024-10-11 | $2.08 | $37.35 | 1,029,021 | — | — |
| 2024-10-10 | $1.92 | $34.51 | 667,128 | — | — |
| 2024-10-09 | $1.87 | $33.70 | 533,995 | — | — |
| 2024-10-08 | $1.89 | $33.97 | 798,532 | — | — |
| 2024-10-07 | $1.84 | $33.16 | 603,687 | — | — |
| 2024-10-04 | $1.94 | $34.91 | 1,016,785 | — | — |
| 2024-10-03 | $1.82 | $32.75 | 1,668,485 | — | — |
| 2024-10-02 | $1.69 | $30.45 | 1,094,058 | — | — |
| 2024-10-01 | $1.65 | $29.77 | 686,280 | — | — |
| 2024-09-30 | $1.69 | $30.45 | 1,435,602 | — | — |
| 2024-09-27 | $1.77 | $31.80 | 2,692,585 | — | — |
| 2024-09-26 | $1.43 | $25.71 | 882,987 | — | — |
| 2024-09-25 | $1.32 | $23.68 | 574,028 | — | — |
| 2024-09-24 | $1.32 | $23.68 | 1,275,470 | — | — |
| 2024-09-23 | $1.30 | $23.41 | 844,151 | — | — |
| 2024-09-20 | $1.39 | $25.04 | 2,785,951 | — | — |
| 2024-09-19 | $1.51 | $27.20 | 499,016 | — | — |
| 2024-09-18 | $1.52 | $27.34 | 737,086 | — | — |
| 2024-09-17 | $1.47 | $26.39 | 806,246 | — | — |
| 2024-09-16 | $1.43 | $25.71 | 905,730 | — | — |
| 2024-09-13 | $1.51 | $27.20 | 1,032,080 | — | — |
| 2024-09-12 | $1.35 | $24.22 | 650,902 | — | — |
| 2024-09-11 | $1.34 | $24.09 | 556,206 | — | — |
| 2024-09-10 | $1.32 | $23.82 | 848,806 | — | — |
| 2024-09-09 | $1.31 | $23.55 | 951,349 | — | — |
| 2024-09-06 | $1.34 | $24.09 | 688,009 | — | — |
| 2024-09-05 | $1.38 | $24.90 | 601,958 | — | — |
| 2024-09-04 | $1.38 | $24.77 | 726,845 | — | — |
| 2024-09-03 | $1.41 | $25.31 | 1,028,622 | — | — |
| 2024-08-30 | $1.48 | $26.66 | 907,725 | — | — |
| 2024-08-29 | $1.59 | $28.55 | 664,202 | — | — |
| 2024-08-28 | $1.54 | $27.74 | 956,802 | — | — |
| 2024-08-27 | $1.54 | $27.74 | 833,910 | — | — |
| 2024-08-26 | $1.66 | $29.91 | 750,785 | — | — |
| 2024-08-23 | $1.62 | $29.23 | 766,080 | — | — |
| 2024-08-22 | $1.52 | $27.34 | 630,154 | — | — |
| 2024-08-21 | $1.59 | $28.69 | 703,570 | — | — |
| 2024-08-20 | $1.60 | $28.83 | 497,686 | — | — |
| 2024-08-19 | $1.72 | $30.99 | 697,984 | — | — |
| 2024-08-16 | $1.59 | $28.69 | 568,043 | — | — |
| 2024-08-15 | $1.58 | $28.42 | 1,256,451 | — | — |
| 2024-08-14 | $1.54 | $27.74 | 1,054,956 | — | — |
| 2024-08-13 | $1.62 | $29.10 | 1,099,511 | — | — |
| 2024-08-12 | $1.59 | $28.69 | 1,755,866 | — | — |
| 2024-08-09 | $1.78 | $32.07 | 1,157,499 | — | — |
| 2024-08-08 | $2.23 | $40.06 | 747,593 | — | — |
| 2024-08-07 | $2.23 | $40.19 | 826,994 | — | — |
| 2024-08-06 | $2.32 | $41.68 | 695,723 | — | — |
| 2024-08-05 | $2.20 | $39.52 | 568,043 | — | — |
| 2024-08-02 | $2.40 | $43.17 | 693,728 | — | — |
| 2024-08-01 | $2.65 | $47.64 | 757,169 | — | — |
| 2024-07-31 | $2.83 | $50.88 | 555,674 | — | — |
| 2024-07-30 | $2.80 | $50.48 | 411,236 | — | — |
| 2024-07-29 | $2.83 | $50.88 | 622,174 | — | — |
| 2024-07-26 | $2.89 | $52.10 | 730,702 | — | — |
| 2024-07-25 | $2.80 | $50.48 | 654,227 | — | — |
| 2024-07-24 | $2.71 | $48.85 | 686,945 | — | — |
| 2024-07-23 | $2.91 | $52.37 | 922,488 | — | — |
| 2024-07-22 | $2.71 | $48.85 | 860,510 | — | — |
| 2024-07-19 | $2.43 | $43.71 | 700,245 | — | — |
| 2024-07-18 | $2.44 | $43.85 | 928,207 | — | — |
| 2024-07-17 | $2.62 | $47.23 | 1,164,548 | — | — |
| 2024-07-16 | $2.62 | $47.23 | 1,165,479 | — | — |
| 2024-07-15 | $2.47 | $44.52 | 942,970 | — | — |
| 2024-07-12 | $2.29 | $41.14 | 1,116,402 | — | — |
| 2024-07-11 | $2.34 | $42.09 | 718,732 | — | — |
| 2024-07-10 | $2.15 | $38.70 | 730,303 | — | — |
| 2024-07-09 | $2.08 | $37.35 | 903,469 | — | — |
| 2024-07-08 | $2.17 | $38.97 | 811,699 | — | — |
| 2024-07-05 | $2.23 | $40.06 | 887,509 | — | — |
| 2024-07-03 | $2.29 | $41.14 | 308,161 | — | — |
| 2024-07-02 | $2.26 | $40.73 | 621,908 | — | — |
| 2024-07-01 | $2.35 | $42.36 | 1,197,798 | — | — |
| 2024-06-28 | $2.36 | $42.49 | 4,603,396 | — | — |
| 2024-06-27 | $2.08 | $37.35 | 1,135,421 | — | — |
| 2024-06-26 | $1.96 | $35.32 | 1,424,563 | — | — |
| 2024-06-25 | $1.99 | $35.86 | 1,826,090 | — | — |
| 2024-06-24 | $1.93 | $34.78 | 1,797,096 | — | — |
| 2024-06-21 | $1.79 | $32.21 | 3,755,122 | — | — |
| 2024-06-20 | $1.65 | $29.77 | 1,699,208 | — | — |
| 2024-06-18 | $1.53 | $27.47 | 1,354,871 | — | — |
| 2024-06-17 | $1.52 | $27.34 | 924,483 | — | — |
| 2024-06-14 | $1.53 | $27.47 | 2,441,215 | — | — |
| 2024-06-13 | $1.62 | $29.10 | 1,269,751 | — | — |
| 2024-06-12 | $1.70 | $30.58 | 1,090,201 | — | — |
| 2024-06-11 | $1.79 | $32.21 | 717,668 | — | — |
| 2024-06-10 | $1.80 | $32.34 | 920,360 | — | — |
| 2024-06-07 | $1.81 | $32.61 | 1,170,001 | — | — |
| 2024-06-06 | $1.90 | $34.24 | 830,186 | — | — |
| 2024-06-05 | $2.00 | $36.00 | 857,185 | — | — |
| 2024-06-04 | $2.10 | $37.76 | 1,752,807 | — | — |
| 2024-06-03 | $2.10 | $37.76 | 1,585,626 | — | — |
| 2024-05-31 | $2.05 | $36.81 | 3,120,446 | — | — |
| 2024-05-30 | $2.03 | $36.54 | 2,020,403 | — | — |
| 2024-05-29 | $2.02 | $36.40 | 1,221,472 | — | — |
| 2024-05-28 | $1.94 | $34.91 | 1,624,595 | — | — |
| 2024-05-24 | $1.85 | $33.29 | 1,094,457 | — | — |
| 2024-05-23 | $1.95 | $35.05 | 1,747,354 | — | — |
| 2024-05-22 | $2.19 | $39.38 | 1,573,390 | — | — |
| 2024-05-21 | $2.23 | $40.06 | 1,795,899 | — | — |
| 2024-05-20 | $2.29 | $41.28 | 1,104,698 | — | — |
| 2024-05-17 | $2.36 | $42.49 | 1,274,672 | — | — |
| 2024-05-16 | $2.44 | $43.98 | 2,515,163 | — | — |
| 2024-05-15 | $2.49 | $44.79 | 1,484,546 | — | — |
| 2024-05-14 | $2.73 | $49.12 | 1,336,783 | — | — |
| 2024-05-13 | $2.84 | $51.15 | 2,266,719 | — | — |
| 2024-05-10 | $2.71 | $48.85 | 2,932,783 | — | — |
| 2024-05-09 | $3.47 | $62.52 | 1,361,388 | — | — |
| 2024-05-08 | $3.16 | $56.84 | 908,124 | — | — |
| 2024-05-07 | $3.23 | $58.06 | 769,405 | — | — |
| 2024-05-06 | $3.35 | $60.22 | 1,836,597 | — | — |
| 2024-05-03 | $3.21 | $57.79 | 750,519 | — | — |
| 2024-05-02 | $3.17 | $57.11 | 1,008,805 | — | — |
| 2024-05-01 | $2.93 | $52.78 | 1,429,218 | — | — |
| 2024-04-30 | $2.83 | $50.88 | 896,154 | — | — |
| 2024-04-29 | $2.90 | $52.24 | 700,511 | — | — |
| 2024-04-26 | $2.78 | $50.07 | 504,469 | — | — |
| 2024-04-25 | $2.77 | $49.94 | 657,818 | — | — |
| 2024-04-24 | $2.86 | $51.56 | 1,573,390 | — | — |
| 2024-04-23 | $2.84 | $51.15 | 1,351,147 | — | — |
| 2024-04-22 | $2.80 | $50.34 | 1,308,853 | — | — |
| 2024-04-19 | $2.70 | $48.58 | 979,013 | — | — |
| 2024-04-18 | $2.59 | $46.69 | 1,428,287 | — | — |
| 2024-04-17 | $2.48 | $44.66 | 2,299,570 | — | — |
| 2024-04-16 | $2.41 | $43.31 | 1,191,015 | — | — |
| 2024-04-15 | $2.35 | $42.36 | 1,147,125 | — | — |
| 2024-04-12 | $2.41 | $43.31 | 886,445 | — | — |
| 2024-04-11 | $2.44 | $43.85 | 1,040,592 | — | — |
| 2024-04-10 | $2.50 | $45.06 | 1,012,662 | — | — |
| 2024-04-09 | $2.70 | $48.58 | 1,093,260 | — | — |
| 2024-04-08 | $2.62 | $47.23 | 972,230 | — | — |
| 2024-04-05 | $2.58 | $46.42 | 1,000,293 | — | — |
| 2024-04-04 | $2.80 | $50.34 | 1,746,822 | — | — |
| 2024-04-03 | $2.59 | $46.69 | 2,523,010 | — | — |
| 2024-04-02 | $2.47 | $44.39 | 17,862,698 | — | — |
| 2024-04-01 | $2.80 | $50.34 | 2,127,734 | — | — |
| 2024-03-28 | $2.95 | $53.18 | 3,532,480 | — | — |
| 2024-03-27 | $2.98 | $53.59 | 1,229,452 | — | — |
| 2024-03-26 | $2.75 | $49.53 | 1,299,410 | — | — |
| 2024-03-25 | $2.86 | $51.56 | 1,642,949 | — | — |
| 2024-03-22 | $2.62 | $47.09 | 789,355 | — | — |
| 2024-03-21 | $2.90 | $52.24 | 1,163,750 | — | — |
| 2024-03-20 | $2.90 | $52.24 | 1,205,379 | — | — |
| 2024-03-19 | $2.62 | $47.09 | 1,394,638 | — | — |
| 2024-03-18 | $2.66 | $47.91 | 1,473,108 | — | — |
| 2024-03-15 | $2.80 | $50.34 | 2,261,532 | — | — |
| 2024-03-14 | $2.99 | $53.86 | 1,188,887 | — | — |
| 2024-03-13 | $3.20 | $57.65 | 1,012,662 | — | — |
| 2024-03-12 | $3.14 | $56.57 | 852,929 | — | — |
| 2024-03-11 | $3.23 | $58.06 | 656,488 | — | — |
| 2024-03-08 | $3.20 | $57.65 | 933,926 | — | — |
| 2024-03-07 | $3.20 | $57.65 | 711,018 | — | — |
| 2024-03-06 | $3.17 | $56.97 | 1,089,403 | — | — |
| 2024-03-05 | $3.28 | $59.00 | 1,610,630 | — | — |
| 2024-03-04 | $3.47 | $62.39 | 4,599,273 | — | — |
| 2024-03-01 | $2.83 | $50.88 | 1,987,153 | — | — |
| 2024-02-29 | $3.03 | $54.54 | 1,747,221 | — | — |
| 2024-02-28 | $2.99 | $53.86 | 1,738,177 | — | — |
| 2024-02-27 | $3.52 | $63.33 | 1,538,145 | — | — |
| 2024-02-26 | $3.46 | $62.25 | 1,577,114 | — | — |
| 2024-02-23 | $3.26 | $58.73 | 2,791,936 | — | — |
| 2024-02-22 | $4.05 | $72.94 | 961,191 | — | — |
| 2024-02-21 | $4.14 | $74.57 | 538,251 | — | — |
| 2024-02-20 | $4.29 | $77.27 | 541,310 | — | — |
| 2024-02-16 | $4.59 | $82.69 | 562,856 | — | — |
| 2024-02-15 | $4.83 | $86.88 | 681,625 | — | — |
| 2024-02-14 | $4.49 | $80.79 | 474,278 | — | — |
| 2024-02-13 | $4.69 | $84.45 | 612,598 | — | — |
| 2024-02-12 | $5.29 | $95.14 | 904,400 | — | — |
| 2024-02-09 | $4.41 | $79.44 | 1,228,255 | — | — |
| 2024-02-08 | $4.26 | $76.73 | 1,334,921 | — | — |
| 2024-02-07 | $4.24 | $76.33 | 1,676,199 | — | — |
| 2024-02-06 | $5.59 | $100.55 | 283,955 | — | — |
| 2024-02-05 | $5.53 | $99.60 | 293,930 | — | — |
| 2024-02-02 | $5.90 | $106.23 | 299,117 | — | — |
| 2024-02-01 | $6.14 | $110.43 | 273,448 | — | — |
| 2024-01-31 | $5.99 | $107.86 | 302,841 | — | — |
| 2024-01-30 | $6.19 | $111.38 | 271,054 | — | — |
| 2024-01-29 | $6.56 | $118.01 | 318,402 | — | — |
| 2024-01-26 | $6.74 | $121.39 | 382,109 | — | — |
| 2024-01-25 | $6.86 | $123.42 | 433,181 | — | — |
| 2024-01-24 | $6.20 | $111.65 | 395,143 | — | — |
| 2024-01-23 | $6.08 | $109.48 | 362,691 | — | — |
| 2024-01-22 | $6.08 | $109.48 | 406,049 | — | — |
| 2024-01-19 | $5.68 | $102.17 | 269,990 | — | — |
| 2024-01-18 | $5.44 | $97.98 | 443,821 | — | — |
| 2024-01-17 | $5.72 | $102.99 | 320,530 | — | — |
| 2024-01-16 | $5.65 | $101.77 | 307,363 | — | — |
| 2024-01-12 | $5.89 | $105.96 | 225,967 | — | — |
| 2024-01-11 | $5.90 | $106.23 | 360,829 | — | — |
| 2024-01-10 | $5.89 | $106.10 | 279,832 | — | — |
| 2024-01-09 | $5.68 | $102.17 | 507,395 | — | — |
| 2024-01-08 | $6.06 | $109.08 | 404,852 | — | — |
| 2024-01-05 | $6.02 | $108.26 | 707,959 | — | — |
| 2024-01-04 | $5.78 | $104.07 | 431,984 | — | — |
| 2024-01-03 | $5.73 | $103.12 | 517,769 | — | — |
| 2024-01-02 | $5.92 | $106.64 | 667,394 | — | — |