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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $4.02 | $22.74 | 513,500 |
| 2024-12-30 | $4.02 | $22.74 | 952,300 |
| 2024-12-27 | $4.05 | $22.91 | 493,600 |
| 2024-12-26 | $4.03 | $22.80 | 669,800 |
| 2024-12-24 | $4.04 | $22.86 | 457,800 |
| 2024-12-23 | $4.03 | $22.80 | 1,185,000 |
| 2024-12-20 | $4.06 | $22.97 | 1,304,800 |
| 2024-12-19 | $4.05 | $22.91 | 1,300,000 |
| 2024-12-18 | $4.08 | $23.08 | 967,700 |
| 2024-12-17 | $4.30 | $23.45 | 609,700 |
| 2024-12-16 | $4.40 | $24.00 | 501,700 |
| 2024-12-13 | $4.42 | $24.11 | 414,600 |
| 2024-12-12 | $4.39 | $23.94 | 866,000 |
| 2024-12-11 | $4.44 | $24.21 | 832,300 |
| 2024-12-10 | $4.45 | $24.27 | 547,900 |
| 2024-12-09 | $4.51 | $24.60 | 482,100 |
| 2024-12-06 | $4.55 | $24.81 | 678,300 |
| 2024-12-05 | $4.55 | $24.81 | 831,400 |
| 2024-12-04 | $4.46 | $24.32 | 800,200 |
| 2024-12-03 | $4.51 | $24.60 | 653,100 |
| 2024-12-02 | $4.45 | $24.27 | 1,258,800 |
| 2024-11-29 | $4.49 | $24.49 | 822,600 |
| 2024-11-27 | $4.53 | $24.71 | 1,069,400 |
| 2024-11-26 | $4.47 | $24.38 | 917,600 |
| 2024-11-25 | $4.49 | $24.49 | 1,013,600 |
| 2024-11-22 | $4.45 | $24.27 | 988,500 |
| 2024-11-21 | $4.43 | $24.16 | 575,600 |
| 2024-11-20 | $4.51 | $24.60 | 518,000 |
| 2024-11-19 | $4.54 | $24.76 | 737,600 |
| 2024-11-18 | $4.49 | $24.49 | 773,000 |
| 2024-11-15 | $4.41 | $24.05 | 910,900 |
| 2024-11-14 | $4.30 | $23.45 | 691,900 |
| 2024-11-13 | $4.28 | $23.34 | 719,500 |
| 2024-11-12 | $4.29 | $23.40 | 488,600 |
| 2024-11-11 | $4.37 | $23.83 | 729,300 |
| 2024-11-08 | $4.46 | $24.32 | 518,300 |
| 2024-11-07 | $4.45 | $24.27 | 1,442,800 |
| 2024-11-06 | $4.50 | $24.54 | 775,200 |
| 2024-11-05 | $4.67 | $25.47 | 1,569,300 |
| 2024-11-04 | $4.65 | $25.36 | 611,400 |
| 2024-11-01 | $4.65 | $25.36 | 528,200 |
| 2024-10-31 | $4.63 | $25.25 | 396,800 |
| 2024-10-30 | $4.66 | $25.41 | 429,800 |
| 2024-10-29 | $4.66 | $25.41 | 356,300 |
| 2024-10-28 | $4.65 | $25.36 | 358,100 |
| 2024-10-25 | $4.62 | $25.20 | 325,300 |
| 2024-10-24 | $4.66 | $25.41 | 313,000 |
| 2024-10-23 | $4.64 | $25.31 | 348,500 |
| 2024-10-22 | $4.67 | $25.47 | 295,900 |
| 2024-10-21 | $4.72 | $25.74 | 314,300 |
| 2024-10-18 | $4.77 | $26.01 | 335,900 |
| 2024-10-17 | $4.83 | $26.34 | 501,100 |
| 2024-10-16 | $4.88 | $26.61 | 363,400 |
| 2024-10-15 | $4.76 | $25.96 | 346,600 |
| 2024-10-14 | $4.78 | $26.07 | 223,800 |
| 2024-10-11 | $4.77 | $26.01 | 252,100 |
| 2024-10-10 | $4.77 | $26.01 | 216,100 |
| 2024-10-09 | $4.81 | $26.23 | 245,500 |
| 2024-10-08 | $4.80 | $26.18 | 638,400 |
| 2024-10-07 | $4.78 | $26.07 | 348,500 |
| 2024-10-04 | $4.75 | $25.91 | 369,200 |
| 2024-10-03 | $4.73 | $25.80 | 1,071,200 |
| 2024-10-02 | $4.76 | $25.96 | 420,200 |
| 2024-10-01 | $4.83 | $26.34 | 400,700 |
| 2024-09-30 | $4.86 | $26.51 | 330,700 |
| 2024-09-27 | $4.89 | $26.67 | 661,900 |
| 2024-09-26 | $4.88 | $26.61 | 352,300 |
| 2024-09-25 | $4.89 | $26.67 | 458,000 |
| 2024-09-24 | $4.89 | $26.67 | 879,900 |
| 2024-09-23 | $4.86 | $26.51 | 1,368,200 |
| 2024-09-20 | $4.83 | $26.34 | 477,600 |
| 2024-09-19 | $4.83 | $26.34 | 336,200 |
| 2024-09-18 | $4.90 | $26.72 | 428,600 |
| 2024-09-17 | $4.84 | $26.40 | 717,800 |
| 2024-09-16 | $4.82 | $26.29 | 767,800 |
| 2024-09-13 | $4.72 | $25.74 | 991,700 |
| 2024-09-12 | $4.69 | $25.58 | 447,800 |
| 2024-09-11 | $4.65 | $25.36 | 380,300 |
| 2024-09-10 | $4.62 | $25.20 | 445,500 |
| 2024-09-09 | $4.66 | $25.41 | 438,500 |
| 2024-09-06 | $4.68 | $25.52 | 520,700 |
| 2024-09-05 | $4.69 | $25.58 | 696,700 |
| 2024-09-04 | $4.66 | $25.41 | 429,300 |
| 2024-09-03 | $4.62 | $25.20 | 680,500 |
| 2024-08-30 | $4.52 | $24.65 | 367,100 |
| 2024-08-29 | $4.52 | $24.65 | 501,400 |
| 2024-08-28 | $4.54 | $24.76 | 323,000 |
| 2024-08-27 | $4.57 | $24.92 | 404,400 |
| 2024-08-26 | $4.58 | $24.98 | 258,100 |
| 2024-08-23 | $4.53 | $24.71 | 406,500 |
| 2024-08-22 | $4.48 | $24.43 | 258,700 |
| 2024-08-21 | $4.51 | $24.60 | 401,600 |
| 2024-08-20 | $4.53 | $24.71 | 316,600 |
| 2024-08-19 | $4.57 | $24.92 | 589,300 |
| 2024-08-16 | $4.51 | $24.60 | 323,800 |
| 2024-08-15 | $4.45 | $24.27 | 227,600 |
| 2024-08-14 | $4.48 | $24.43 | 253,700 |
| 2024-08-13 | $4.44 | $24.21 | 354,600 |
| 2024-08-12 | $4.41 | $24.05 | 425,500 |
| 2024-08-09 | $4.42 | $24.11 | 441,600 |
| 2024-08-08 | $4.41 | $24.05 | 543,300 |
| 2024-08-07 | $4.36 | $23.78 | 610,900 |
| 2024-08-06 | $4.38 | $23.89 | 636,900 |
| 2024-08-05 | $4.42 | $24.11 | 1,057,900 |
| 2024-08-02 | $4.49 | $24.49 | 718,000 |
| 2024-08-01 | $4.50 | $24.54 | 1,454,900 |
| 2024-07-31 | $4.54 | $24.76 | 732,000 |
| 2024-07-30 | $4.56 | $24.87 | 468,200 |
| 2024-07-29 | $4.51 | $24.60 | 560,400 |
| 2024-07-26 | $4.53 | $24.71 | 453,200 |
| 2024-07-25 | $4.52 | $24.65 | 547,600 |
| 2024-07-24 | $4.46 | $24.32 | 247,300 |
| 2024-07-23 | $4.46 | $24.32 | 368,800 |
| 2024-07-22 | $4.53 | $24.71 | 737,600 |
| 2024-07-19 | $4.49 | $24.49 | 556,500 |
| 2024-07-18 | $4.50 | $24.54 | 598,800 |
| 2024-07-17 | $4.41 | $24.05 | 940,800 |
| 2024-07-16 | $4.35 | $23.72 | 1,535,300 |
| 2024-07-15 | $4.35 | $23.72 | 1,294,100 |
| 2024-07-12 | $4.41 | $24.05 | 1,242,200 |
| 2024-07-11 | $4.38 | $23.89 | 908,000 |
| 2024-07-10 | $4.33 | $23.61 | 1,152,100 |
| 2024-07-09 | $4.25 | $23.18 | 1,116,400 |
| 2024-07-08 | $4.24 | $23.12 | 976,900 |
| 2024-07-05 | $4.29 | $23.40 | 577,700 |
| 2024-07-03 | $4.25 | $23.18 | 264,500 |
| 2024-07-02 | $4.18 | $22.80 | 526,100 |
| 2024-07-01 | $4.24 | $23.12 | 2,088,500 |
| 2024-06-28 | $4.21 | $22.96 | 1,087,000 |
| 2024-06-27 | $4.31 | $23.51 | 1,960,300 |
| 2024-06-26 | $4.26 | $23.23 | 732,300 |
| 2024-06-25 | $4.28 | $23.34 | 1,123,700 |
| 2024-06-24 | $4.38 | $23.89 | 981,900 |
| 2024-06-21 | $4.31 | $23.51 | 811,000 |
| 2024-06-20 | $4.28 | $23.34 | 693,600 |
| 2024-06-18 | $4.27 | $23.29 | 650,600 |
| 2024-06-17 | $4.35 | $22.83 | 525,200 |
| 2024-06-14 | $4.35 | $22.83 | 547,200 |
| 2024-06-13 | $4.36 | $22.89 | 912,200 |
| 2024-06-12 | $4.52 | $23.73 | 346,300 |
| 2024-06-11 | $4.53 | $23.78 | 421,800 |
| 2024-06-10 | $4.60 | $24.15 | 457,400 |
| 2024-06-07 | $4.66 | $24.46 | 1,272,200 |
| 2024-06-06 | $4.73 | $24.83 | 838,800 |
| 2024-06-05 | $4.74 | $24.88 | 2,209,700 |
| 2024-06-04 | $4.78 | $25.09 | 1,007,700 |
| 2024-06-03 | $4.71 | $24.72 | 982,800 |
| 2024-05-31 | $4.62 | $24.25 | 623,600 |
| 2024-05-30 | $4.58 | $24.04 | 713,800 |
| 2024-05-29 | $4.47 | $23.46 | 601,600 |
| 2024-05-28 | $4.51 | $23.67 | 830,800 |
| 2024-05-24 | $4.45 | $23.36 | 158,200 |
| 2024-05-23 | $4.45 | $23.36 | 341,500 |
| 2024-05-22 | $4.49 | $23.57 | 442,000 |
| 2024-05-21 | $4.54 | $23.83 | 464,600 |
| 2024-05-20 | $4.45 | $23.36 | 846,700 |
| 2024-05-17 | $4.46 | $23.41 | 566,000 |
| 2024-05-16 | $4.43 | $23.25 | 269,600 |
| 2024-05-15 | $4.49 | $23.57 | 337,600 |
| 2024-05-14 | $4.44 | $23.31 | 339,000 |
| 2024-05-13 | $4.40 | $23.10 | 333,800 |
| 2024-05-10 | $4.37 | $22.94 | 403,900 |
| 2024-05-09 | $4.43 | $23.25 | 593,300 |
| 2024-05-08 | $4.44 | $23.31 | 653,500 |
| 2024-05-07 | $4.56 | $23.94 | 330,100 |
| 2024-05-06 | $4.56 | $23.94 | 397,600 |
| 2024-05-03 | $4.56 | $23.94 | 530,600 |
| 2024-05-02 | $4.50 | $23.62 | 406,000 |
| 2024-05-01 | $4.44 | $23.31 | 460,100 |
| 2024-04-30 | $4.43 | $23.25 | 730,500 |
| 2024-04-29 | $4.52 | $23.73 | 720,700 |
| 2024-04-26 | $4.50 | $23.62 | 801,800 |
| 2024-04-25 | $4.42 | $23.20 | 776,600 |
| 2024-04-24 | $4.40 | $23.10 | 324,500 |
| 2024-04-23 | $4.43 | $23.25 | 728,300 |
| 2024-04-22 | $4.36 | $22.89 | 923,800 |
| 2024-04-19 | $4.27 | $22.41 | 413,800 |
| 2024-04-18 | $4.22 | $22.15 | 568,700 |
| 2024-04-17 | $4.17 | $21.89 | 869,700 |
| 2024-04-16 | $4.13 | $21.68 | 444,200 |
| 2024-04-15 | $4.15 | $21.78 | 785,300 |
| 2024-04-12 | $4.17 | $21.89 | 1,022,500 |
| 2024-04-11 | $4.20 | $22.05 | 1,211,500 |
| 2024-04-10 | $4.27 | $22.41 | 1,199,400 |
| 2024-04-09 | $4.31 | $22.62 | 1,340,800 |
| 2024-04-08 | $4.34 | $22.78 | 1,624,000 |
| 2024-04-05 | $4.29 | $22.52 | 422,300 |
| 2024-04-04 | $4.34 | $22.78 | 714,300 |
| 2024-04-03 | $4.38 | $22.99 | 549,800 |
| 2024-04-02 | $4.38 | $22.99 | 440,400 |
| 2024-04-01 | $4.39 | $23.04 | 349,500 |
| 2024-03-28 | $4.41 | $23.15 | 720,000 |
| 2024-03-27 | $4.41 | $23.15 | 722,800 |
| 2024-03-26 | $4.37 | $22.94 | 654,900 |
| 2024-03-25 | $4.31 | $22.62 | 496,900 |
| 2024-03-22 | $4.29 | $22.52 | 320,300 |
| 2024-03-21 | $4.27 | $22.41 | 741,500 |
| 2024-03-20 | $4.28 | $22.47 | 350,500 |
| 2024-03-19 | $4.22 | $22.15 | 460,600 |
| 2024-03-18 | $4.23 | $22.20 | 460,300 |
| 2024-03-15 | $4.24 | $22.26 | 781,400 |
| 2024-03-14 | $4.21 | $22.10 | 630,000 |
| 2024-03-13 | $4.23 | $22.20 | 528,100 |
| 2024-03-12 | $4.23 | $22.20 | 602,400 |
| 2024-03-11 | $4.23 | $22.20 | 566,300 |
| 2024-03-08 | $4.20 | $22.05 | 446,500 |
| 2024-03-07 | $4.18 | $21.94 | 587,700 |
| 2024-03-06 | $4.19 | $21.99 | 985,800 |
| 2024-03-05 | $4.16 | $21.84 | 552,700 |
| 2024-03-04 | $4.14 | $21.73 | 647,400 |
| 2024-03-01 | $4.15 | $21.78 | 756,500 |
| 2024-02-29 | $4.09 | $21.47 | 798,100 |
| 2024-02-28 | $4.14 | $21.73 | 1,453,600 |
| 2024-02-27 | $4.14 | $21.73 | 700,800 |
| 2024-02-26 | $4.09 | $21.47 | 888,400 |
| 2024-02-23 | $4.08 | $21.42 | 644,800 |
| 2024-02-22 | $4.06 | $21.31 | 1,053,900 |
| 2024-02-21 | $3.99 | $20.94 | 891,300 |
| 2024-02-20 | $3.96 | $20.79 | 1,175,200 |
| 2024-02-16 | $3.86 | $20.26 | 1,057,100 |
| 2024-02-15 | $3.93 | $20.63 | 681,200 |
| 2024-02-14 | $3.85 | $20.21 | 782,500 |
| 2024-02-13 | $3.82 | $20.05 | 1,057,200 |
| 2024-02-12 | $3.87 | $20.32 | 876,800 |
| 2024-02-09 | $3.86 | $20.26 | 1,086,800 |
| 2024-02-08 | $3.86 | $20.26 | 884,200 |
| 2024-02-07 | $3.89 | $20.42 | 1,613,400 |
| 2024-02-06 | $3.96 | $20.79 | 1,197,600 |
| 2024-02-05 | $3.97 | $20.84 | 871,100 |
| 2024-02-02 | $4.00 | $21.00 | 732,200 |
| 2024-02-01 | $4.09 | $21.47 | 410,000 |
| 2024-01-31 | $4.09 | $21.47 | 867,300 |
| 2024-01-30 | $4.14 | $21.73 | 2,002,200 |
| 2024-01-29 | $4.16 | $21.84 | 757,900 |
| 2024-01-26 | $4.18 | $21.94 | 567,800 |
| 2024-01-25 | $4.14 | $21.73 | 413,700 |
| 2024-01-24 | $4.15 | $21.78 | 478,900 |
| 2024-01-23 | $4.15 | $21.78 | 1,171,300 |
| 2024-01-22 | $4.17 | $21.89 | 1,112,900 |
| 2024-01-19 | $4.13 | $21.68 | 485,400 |
| 2024-01-18 | $4.08 | $21.42 | 538,600 |
| 2024-01-17 | $4.09 | $21.47 | 670,600 |
| 2024-01-16 | $4.11 | $21.57 | 895,100 |
| 2024-01-12 | $4.07 | $21.36 | 769,200 |
| 2024-01-11 | $4.08 | $21.42 | 550,600 |
| 2024-01-10 | $4.07 | $21.36 | 493,900 |
| 2024-01-09 | $4.06 | $21.31 | 624,600 |
| 2024-01-08 | $4.11 | $21.57 | 802,600 |
| 2024-01-05 | $4.06 | $21.31 | 900,500 |
| 2024-01-04 | $4.02 | $21.10 | 1,097,800 |
| 2024-01-03 | $3.95 | $20.73 | 960,300 |
| 2024-01-02 | $3.96 | $20.79 | 731,300 |