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
- 1972-06-01 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 | $6.33 | $7.37 | 566,300 | — | — |
| 2024-12-30 | $6.46 | $7.52 | 273,400 | — | — |
| 2024-12-27 | $6.42 | $7.48 | 287,000 | — | — |
| 2024-12-26 | $6.62 | $7.71 | 309,600 | — | — |
| 2024-12-24 | $6.48 | $7.55 | 337,400 | — | — |
| 2024-12-23 | $6.53 | $7.61 | 440,600 | — | — |
| 2024-12-20 | $6.54 | $7.62 | 1,739,400 | — | — |
| 2024-12-19 | $6.76 | $7.87 | 1,020,500 | — | — |
| 2024-12-18 | $6.55 | $7.63 | 502,400 | — | — |
| 2024-12-17 | $6.80 | $7.92 | 406,000 | — | — |
| 2024-12-16 | $6.98 | $8.13 | 297,600 | — | — |
| 2024-12-13 | $6.93 | $8.07 | 337,500 | — | — |
| 2024-12-12 | $6.83 | $7.95 | 524,200 | — | — |
| 2024-12-11 | $7.08 | $8.25 | 545,400 | — | — |
| 2024-12-10 | $7.00 | $8.15 | 804,200 | — | — |
| 2024-12-09 | $7.29 | $8.49 | 1,028,200 | — | — |
| 2024-12-06 | $7.04 | $8.20 | 2,357,900 | — | — |
| 2024-12-05 | $8.92 | $10.39 | 602,800 | — | — |
| 2024-12-04 | $8.47 | $9.86 | 410,800 | — | — |
| 2024-12-03 | $8.21 | $9.56 | 344,100 | — | — |
| 2024-12-02 | $8.26 | $9.62 | 530,800 | — | — |
| 2024-11-29 | $7.98 | $9.29 | 271,600 | — | — |
| 2024-11-27 | $8.12 | $9.46 | 334,000 | — | — |
| 2024-11-26 | $8.21 | $9.56 | 828,400 | — | — |
| 2024-11-25 | $8.17 | $9.52 | 631,600 | — | — |
| 2024-11-22 | $8.19 | $9.54 | 606,000 | — | — |
| 2024-11-21 | $7.80 | $9.08 | 408,600 | — | — |
| 2024-11-20 | $7.44 | $8.67 | 451,100 | — | — |
| 2024-11-19 | $7.37 | $8.58 | 351,000 | — | — |
| 2024-11-18 | $7.32 | $8.53 | 523,900 | — | — |
| 2024-11-15 | $7.49 | $8.72 | 575,600 | — | — |
| 2024-11-14 | $7.92 | $9.22 | 452,100 | — | — |
| 2024-11-13 | $8.16 | $9.50 | 860,900 | — | — |
| 2024-11-12 | $8.08 | $9.41 | 640,100 | — | — |
| 2024-11-11 | $8.05 | $9.38 | 569,600 | — | — |
| 2024-11-08 | $8.07 | $9.40 | 987,900 | — | — |
| 2024-11-07 | $8.20 | $9.55 | 1,238,500 | — | — |
| 2024-11-06 | $7.99 | $9.31 | 1,901,800 | — | — |
| 2024-11-05 | $7.43 | $8.65 | 624,900 | — | — |
| 2024-11-04 | $7.30 | $8.50 | 917,700 | — | — |
| 2024-11-01 | $7.19 | $8.37 | 808,800 | — | — |
| 2024-10-31 | $6.91 | $8.05 | 997,700 | — | — |
| 2024-10-30 | $7.20 | $8.39 | 3,176,000 | — | — |
| 2024-10-29 | $5.38 | $6.27 | 527,600 | — | — |
| 2024-10-28 | $5.43 | $6.32 | 815,000 | — | — |
| 2024-10-25 | $5.65 | $6.58 | 897,500 | — | — |
| 2024-10-24 | $5.40 | $6.29 | 791,700 | — | — |
| 2024-10-23 | $5.67 | $6.60 | 778,800 | — | — |
| 2024-10-22 | $6.25 | $7.28 | 556,800 | — | — |
| 2024-10-21 | $6.84 | $7.97 | 356,500 | — | — |
| 2024-10-18 | $6.89 | $8.02 | 519,400 | — | — |
| 2024-10-17 | $7.02 | $8.18 | 694,500 | — | — |
| 2024-10-16 | $6.78 | $7.90 | 431,500 | — | — |
| 2024-10-15 | $6.53 | $7.61 | 491,200 | — | — |
| 2024-10-14 | $6.27 | $7.30 | 295,200 | — | — |
| 2024-10-11 | $6.37 | $7.42 | 409,900 | — | — |
| 2024-10-10 | $6.26 | $7.29 | 633,900 | — | — |
| 2024-10-09 | $6.45 | $7.51 | 1,063,400 | — | — |
| 2024-10-08 | $5.91 | $6.88 | 1,529,900 | — | — |
| 2024-10-07 | $5.85 | $6.81 | 349,400 | — | — |
| 2024-10-04 | $5.63 | $6.56 | 159,500 | — | — |
| 2024-10-03 | $5.48 | $6.38 | 231,300 | — | — |
| 2024-10-02 | $5.63 | $6.56 | 265,500 | — | — |
| 2024-10-01 | $5.55 | $6.46 | 327,100 | — | — |
| 2024-09-30 | $5.68 | $6.62 | 382,600 | — | — |
| 2024-09-27 | $5.81 | $6.77 | 304,500 | — | — |
| 2024-09-26 | $5.69 | $6.63 | 372,500 | — | — |
| 2024-09-25 | $5.61 | $6.53 | 316,800 | — | — |
| 2024-09-24 | $5.71 | $6.65 | 249,500 | — | — |
| 2024-09-23 | $5.66 | $6.59 | 256,400 | — | — |
| 2024-09-20 | $5.67 | $6.60 | 933,600 | — | — |
| 2024-09-19 | $5.80 | $6.76 | 417,600 | — | — |
| 2024-09-18 | $5.64 | $6.57 | 332,600 | — | — |
| 2024-09-17 | $5.76 | $6.71 | 387,800 | — | — |
| 2024-09-16 | $5.66 | $6.59 | 348,000 | — | — |
| 2024-09-13 | $5.60 | $6.52 | 556,100 | — | — |
| 2024-09-12 | $5.28 | $6.15 | 383,700 | — | — |
| 2024-09-11 | $5.19 | $6.04 | 398,700 | — | — |
| 2024-09-10 | $5.47 | $6.37 | 314,900 | — | — |
| 2024-09-09 | $5.32 | $6.20 | 315,200 | — | — |
| 2024-09-06 | $5.16 | $6.01 | 314,000 | — | — |
| 2024-09-05 | $5.36 | $6.24 | 507,700 | — | — |
| 2024-09-04 | $5.34 | $6.22 | 479,200 | — | — |
| 2024-09-03 | $5.58 | $6.50 | 723,500 | — | — |
| 2024-08-30 | $5.53 | $6.44 | 391,300 | — | — |
| 2024-08-29 | $5.55 | $6.46 | 486,700 | — | — |
| 2024-08-28 | $5.49 | $6.39 | 380,500 | — | — |
| 2024-08-27 | $5.64 | $6.57 | 309,900 | — | — |
| 2024-08-26 | $5.72 | $6.66 | 498,000 | — | — |
| 2024-08-23 | $5.64 | $6.57 | 1,052,200 | — | — |
| 2024-08-22 | $5.21 | $6.07 | 461,900 | — | — |
| 2024-08-21 | $5.48 | $6.38 | 532,500 | — | — |
| 2024-08-20 | $5.31 | $6.18 | 446,500 | — | — |
| 2024-08-19 | $5.30 | $6.17 | 835,400 | — | — |
| 2024-08-16 | $5.04 | $5.87 | 657,200 | — | — |
| 2024-08-15 | $5.03 | $5.86 | 746,600 | — | — |
| 2024-08-14 | $4.48 | $5.22 | 538,500 | — | — |
| 2024-08-13 | $4.26 | $4.96 | 742,200 | — | — |
| 2024-08-12 | $3.71 | $4.32 | 391,500 | — | — |
| 2024-08-09 | $3.73 | $4.34 | 346,100 | — | — |
| 2024-08-08 | $3.74 | $4.36 | 524,700 | — | — |
| 2024-08-07 | $3.50 | $4.08 | 612,700 | — | — |
| 2024-08-06 | $3.79 | $4.41 | 698,800 | — | — |
| 2024-08-05 | $4.11 | $4.79 | 583,400 | — | — |
| 2024-08-02 | $4.38 | $5.10 | 337,200 | — | — |
| 2024-08-01 | $4.75 | $5.53 | 505,200 | — | — |
| 2024-07-31 | $4.76 | $5.54 | 332,400 | — | — |
| 2024-07-30 | $4.80 | $5.59 | 257,700 | — | — |
| 2024-07-29 | $4.73 | $5.51 | 377,600 | — | — |
| 2024-07-26 | $4.83 | $5.63 | 287,400 | — | — |
| 2024-07-25 | $4.78 | $5.57 | 260,900 | — | — |
| 2024-07-24 | $4.70 | $5.47 | 318,000 | — | — |
| 2024-07-23 | $4.81 | $5.60 | 320,700 | — | — |
| 2024-07-22 | $4.71 | $5.49 | 236,800 | — | — |
| 2024-07-19 | $4.60 | $5.36 | 172,600 | — | — |
| 2024-07-18 | $4.66 | $5.43 | 266,600 | — | — |
| 2024-07-17 | $4.78 | $5.57 | 306,800 | — | — |
| 2024-07-16 | $4.87 | $5.67 | 254,400 | — | — |
| 2024-07-15 | $4.61 | $5.37 | 295,400 | — | — |
| 2024-07-12 | $4.51 | $5.25 | 279,200 | — | — |
| 2024-07-11 | $4.54 | $5.29 | 374,800 | — | — |
| 2024-07-10 | $4.26 | $4.96 | 286,300 | — | — |
| 2024-07-09 | $4.32 | $5.03 | 305,000 | — | — |
| 2024-07-08 | $4.48 | $5.22 | 346,100 | — | — |
| 2024-07-05 | $4.26 | $4.96 | 402,800 | — | — |
| 2024-07-03 | $4.34 | $5.05 | 192,600 | — | — |
| 2024-07-02 | $4.22 | $4.91 | 226,500 | — | — |
| 2024-07-01 | $4.14 | $4.82 | 381,000 | — | — |
| 2024-06-28 | $4.13 | $4.81 | 1,064,700 | — | — |
| 2024-06-27 | $4.03 | $4.69 | 330,600 | — | — |
| 2024-06-26 | $4.10 | $4.78 | 324,500 | — | — |
| 2024-06-25 | $4.01 | $4.67 | 250,500 | — | — |
| 2024-06-24 | $4.14 | $4.82 | 403,300 | — | — |
| 2024-06-21 | $4.11 | $4.79 | 1,205,000 | — | — |
| 2024-06-20 | $4.21 | $4.90 | 705,200 | — | — |
| 2024-06-18 | $4.19 | $4.88 | 337,800 | — | — |
| 2024-06-17 | $4.15 | $4.83 | 320,700 | — | — |
| 2024-06-14 | $4.20 | $4.89 | 340,100 | — | — |
| 2024-06-13 | $4.37 | $5.09 | 470,800 | — | — |
| 2024-06-12 | $4.44 | $5.17 | 469,300 | — | — |
| 2024-06-11 | $4.31 | $5.02 | 360,400 | — | — |
| 2024-06-10 | $4.31 | $5.02 | 275,500 | — | — |
| 2024-06-07 | $4.16 | $4.85 | 245,800 | — | — |
| 2024-06-06 | $4.26 | $4.96 | 286,900 | — | — |
| 2024-06-05 | $4.26 | $4.96 | 444,900 | — | — |
| 2024-06-04 | $4.16 | $4.85 | 489,200 | — | — |
| 2024-06-03 | $4.27 | $4.97 | 512,900 | — | — |
| 2024-05-31 | $4.29 | $5.00 | 570,900 | — | — |
| 2024-05-30 | $4.35 | $5.07 | 416,000 | — | — |
| 2024-05-29 | $4.47 | $5.21 | 389,200 | — | — |
| 2024-05-28 | $4.63 | $5.39 | 651,000 | — | — |
| 2024-05-24 | $4.46 | $5.19 | 315,400 | — | — |
| 2024-05-23 | $4.51 | $5.25 | 517,800 | — | — |
| 2024-05-22 | $4.69 | $5.46 | 475,600 | — | — |
| 2024-05-21 | $4.70 | $5.47 | 555,500 | — | — |
| 2024-05-20 | $4.89 | $5.70 | 568,600 | — | — |
| 2024-05-17 | $4.97 | $5.79 | 535,400 | — | — |
| 2024-05-16 | $5.13 | $5.97 | 443,100 | — | — |
| 2024-05-15 | $5.21 | $6.07 | 502,600 | — | — |
| 2024-05-14 | $5.05 | $5.88 | 601,000 | — | — |
| 2024-05-13 | $5.00 | $5.82 | 792,800 | — | — |
| 2024-05-10 | $4.99 | $5.81 | 690,300 | — | — |
| 2024-05-09 | $4.89 | $5.70 | 789,500 | — | — |
| 2024-05-08 | $4.95 | $5.77 | 853,800 | — | — |
| 2024-05-07 | $5.37 | $6.25 | 563,500 | — | — |
| 2024-05-06 | $5.38 | $6.27 | 716,700 | — | — |
| 2024-05-03 | $5.08 | $5.92 | 666,600 | — | — |
| 2024-05-02 | $5.24 | $6.10 | 561,000 | — | — |
| 2024-05-01 | $5.21 | $6.07 | 437,900 | — | — |
| 2024-04-30 | $5.43 | $6.32 | 722,100 | — | — |
| 2024-04-29 | $5.43 | $6.32 | 396,100 | — | — |
| 2024-04-26 | $5.46 | $6.36 | 318,400 | — | — |
| 2024-04-25 | $5.46 | $6.36 | 477,000 | — | — |
| 2024-04-24 | $5.54 | $6.45 | 624,000 | — | — |
| 2024-04-23 | $5.48 | $6.38 | 391,000 | — | — |
| 2024-04-22 | $5.54 | $6.45 | 853,700 | — | — |
| 2024-04-19 | $5.48 | $6.38 | 557,500 | — | — |
| 2024-04-18 | $5.49 | $6.39 | 546,600 | — | — |
| 2024-04-17 | $5.53 | $6.44 | 717,300 | — | — |
| 2024-04-16 | $5.38 | $6.27 | 715,100 | — | — |
| 2024-04-15 | $5.48 | $6.38 | 615,200 | — | — |
| 2024-04-12 | $5.61 | $6.53 | 619,100 | — | — |
| 2024-04-11 | $5.63 | $6.56 | 452,500 | — | — |
| 2024-04-10 | $5.62 | $6.55 | 445,700 | — | — |
| 2024-04-09 | $5.65 | $6.58 | 384,800 | — | — |
| 2024-04-08 | $5.63 | $6.56 | 436,400 | — | — |
| 2024-04-05 | $5.49 | $6.39 | 416,300 | — | — |
| 2024-04-04 | $5.40 | $6.29 | 548,500 | — | — |
| 2024-04-03 | $5.49 | $6.39 | 712,700 | — | — |
| 2024-04-02 | $5.50 | $6.41 | 578,900 | — | — |
| 2024-04-01 | $5.43 | $6.32 | 822,100 | — | — |
| 2024-03-28 | $4.91 | $5.72 | 822,800 | — | — |
| 2024-03-27 | $5.04 | $5.87 | 690,800 | — | — |
| 2024-03-26 | $4.98 | $5.80 | 448,000 | — | — |
| 2024-03-25 | $4.96 | $5.78 | 365,900 | — | — |
| 2024-03-22 | $4.95 | $5.77 | 585,400 | — | — |
| 2024-03-21 | $5.12 | $5.96 | 723,200 | — | — |
| 2024-03-20 | $5.08 | $5.92 | 572,400 | — | — |
| 2024-03-19 | $4.90 | $5.71 | 423,100 | — | — |
| 2024-03-18 | $4.85 | $5.65 | 559,300 | — | — |
| 2024-03-15 | $4.86 | $5.66 | 887,700 | — | — |
| 2024-03-14 | $4.86 | $5.66 | 622,300 | — | — |
| 2024-03-13 | $5.01 | $5.84 | 617,900 | — | — |
| 2024-03-12 | $5.11 | $5.95 | 252,100 | — | — |
| 2024-03-11 | $5.18 | $6.03 | 279,900 | — | — |
| 2024-03-08 | $5.35 | $6.23 | 406,100 | — | — |
| 2024-03-07 | $5.30 | $6.17 | 352,700 | — | — |
| 2024-03-06 | $5.16 | $6.01 | 517,200 | — | — |
| 2024-03-05 | $5.15 | $6.00 | 643,100 | — | — |
| 2024-03-04 | $5.29 | $6.16 | 841,600 | — | — |
| 2024-03-01 | $5.05 | $5.88 | 655,400 | — | — |
| 2024-02-29 | $5.19 | $6.04 | 913,400 | — | — |
| 2024-02-28 | $5.28 | $6.15 | 1,141,800 | — | — |
| 2024-02-27 | $5.63 | $6.56 | 916,300 | — | — |
| 2024-02-26 | $5.55 | $6.46 | 956,900 | — | — |
| 2024-02-23 | $5.25 | $6.11 | 1,201,600 | — | — |
| 2024-02-22 | $4.99 | $5.81 | 2,255,200 | — | — |
| 2024-02-21 | $5.17 | $6.02 | 3,634,800 | — | — |
| 2024-02-20 | $7.80 | $9.08 | 1,022,500 | — | — |
| 2024-02-16 | $7.97 | $9.28 | 854,800 | — | — |
| 2024-02-15 | $8.05 | $9.38 | 904,900 | — | — |
| 2024-02-14 | $7.59 | $8.84 | 730,300 | — | — |
| 2024-02-13 | $6.99 | $8.14 | 816,100 | — | — |
| 2024-02-12 | $7.16 | $8.34 | 594,700 | — | — |
| 2024-02-09 | $7.08 | $8.25 | 419,000 | — | — |
| 2024-02-08 | $6.92 | $8.06 | 567,700 | — | — |
| 2024-02-07 | $6.63 | $7.72 | 465,600 | — | — |
| 2024-02-06 | $6.67 | $7.77 | 523,000 | — | — |
| 2024-02-05 | $6.50 | $7.57 | 524,800 | — | — |
| 2024-02-02 | $6.68 | $7.78 | 472,500 | — | — |
| 2024-02-01 | $6.97 | $8.12 | 495,500 | — | — |
| 2024-01-31 | $6.74 | $7.85 | 689,600 | — | — |
| 2024-01-30 | $7.14 | $8.32 | 658,100 | — | — |
| 2024-01-29 | $7.41 | $8.63 | 450,900 | — | — |
| 2024-01-26 | $7.22 | $8.41 | 436,600 | — | — |
| 2024-01-25 | $7.45 | $8.68 | 561,900 | — | — |
| 2024-01-24 | $7.46 | $8.69 | 630,900 | — | — |
| 2024-01-23 | $7.49 | $8.72 | 1,065,000 | — | — |
| 2024-01-22 | $7.38 | $8.60 | 983,700 | — | — |
| 2024-01-19 | $6.71 | $7.81 | 660,500 | — | — |
| 2024-01-18 | $6.42 | $7.48 | 474,600 | — | — |
| 2024-01-17 | $6.26 | $7.29 | 879,900 | — | — |
| 2024-01-16 | $6.33 | $7.37 | 704,900 | — | — |
| 2024-01-12 | $6.41 | $7.47 | 1,013,900 | — | — |
| 2024-01-11 | $6.21 | $7.23 | 594,400 | — | — |
| 2024-01-10 | $6.24 | $7.27 | 582,600 | — | — |
| 2024-01-09 | $6.26 | $7.29 | 893,200 | — | — |
| 2024-01-08 | $6.53 | $7.61 | 1,551,800 | — | — |
| 2024-01-05 | $6.65 | $7.75 | 1,818,500 | — | — |
| 2024-01-04 | $5.83 | $6.79 | 487,100 | — | — |
| 2024-01-03 | $5.69 | $6.63 | 579,500 | — | — |
| 2024-01-02 | $5.70 | $6.64 | 461,800 | — | — |