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
- 1998-06-24 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 | $3.95 | $31.71 | 1,530,100 | — | — |
| 2024-12-30 | $3.93 | $31.54 | 1,682,000 | — | — |
| 2024-12-27 | $3.93 | $31.54 | 676,600 | — | — |
| 2024-12-26 | $3.91 | $31.38 | 710,800 | — | — |
| 2024-12-24 | $3.89 | $31.22 | 338,100 | — | — |
| 2024-12-23 | $3.88 | $31.14 | 523,700 | — | — |
| 2024-12-20 | $3.84 | $30.82 | 718,300 | — | — |
| 2024-12-19 | $3.83 | $30.74 | 1,174,200 | — | — |
| 2024-12-18 | $3.83 | $30.74 | 1,643,000 | — | — |
| 2024-12-17 | $3.91 | $31.38 | 881,500 | — | — |
| 2024-12-16 | $4.03 | $32.00 | 751,300 | — | — |
| 2024-12-13 | $4.06 | $32.24 | 554,100 | — | — |
| 2024-12-12 | $4.04 | $32.08 | 493,700 | — | — |
| 2024-12-11 | $4.07 | $32.32 | 818,900 | — | — |
| 2024-12-10 | $4.05 | $32.16 | 524,100 | — | — |
| 2024-12-09 | $4.06 | $32.24 | 664,600 | — | — |
| 2024-12-06 | $4.01 | $31.84 | 578,900 | — | — |
| 2024-12-05 | $4.02 | $31.92 | 870,700 | — | — |
| 2024-12-04 | $3.99 | $31.68 | 636,000 | — | — |
| 2024-12-03 | $3.99 | $31.68 | 882,500 | — | — |
| 2024-12-02 | $4.00 | $31.76 | 509,200 | — | — |
| 2024-11-29 | $3.97 | $31.53 | 567,200 | — | — |
| 2024-11-27 | $3.95 | $31.37 | 912,900 | — | — |
| 2024-11-26 | $3.92 | $31.13 | 913,800 | — | — |
| 2024-11-25 | $3.90 | $30.97 | 872,600 | — | — |
| 2024-11-22 | $3.90 | $30.97 | 639,000 | — | — |
| 2024-11-21 | $3.88 | $30.81 | 528,900 | — | — |
| 2024-11-20 | $3.90 | $30.97 | 625,500 | — | — |
| 2024-11-19 | $3.90 | $30.97 | 763,000 | — | — |
| 2024-11-18 | $3.91 | $31.05 | 1,073,900 | — | — |
| 2024-11-15 | $3.89 | $30.89 | 1,028,000 | — | — |
| 2024-11-14 | $3.91 | $30.71 | 1,090,200 | — | — |
| 2024-11-13 | $3.91 | $30.71 | 628,300 | — | — |
| 2024-11-12 | $3.93 | $30.87 | 862,400 | — | — |
| 2024-11-11 | $3.97 | $31.18 | 771,000 | — | — |
| 2024-11-08 | $3.95 | $31.02 | 737,400 | — | — |
| 2024-11-07 | $3.94 | $30.94 | 1,082,300 | — | — |
| 2024-11-06 | $3.90 | $30.63 | 1,727,800 | — | — |
| 2024-11-05 | $3.95 | $31.02 | 778,900 | — | — |
| 2024-11-04 | $3.92 | $30.79 | 494,600 | — | — |
| 2024-11-01 | $3.94 | $30.94 | 975,200 | — | — |
| 2024-10-31 | $3.90 | $30.63 | 654,200 | — | — |
| 2024-10-30 | $3.89 | $30.55 | 982,800 | — | — |
| 2024-10-29 | $3.86 | $30.32 | 715,400 | — | — |
| 2024-10-28 | $3.88 | $30.47 | 532,000 | — | — |
| 2024-10-25 | $3.90 | $30.63 | 692,800 | — | — |
| 2024-10-24 | $3.90 | $30.63 | 894,700 | — | — |
| 2024-10-23 | $3.85 | $30.24 | 686,400 | — | — |
| 2024-10-22 | $3.87 | $30.39 | 633,700 | — | — |
| 2024-10-21 | $3.85 | $30.24 | 903,800 | — | — |
| 2024-10-18 | $3.90 | $30.63 | 1,476,300 | — | — |
| 2024-10-17 | $3.90 | $30.63 | 595,600 | — | — |
| 2024-10-16 | $3.93 | $30.87 | 764,600 | — | — |
| 2024-10-15 | $3.96 | $30.76 | 768,400 | — | — |
| 2024-10-14 | $3.99 | $31.00 | 701,000 | — | — |
| 2024-10-11 | $4.01 | $31.15 | 600,000 | — | — |
| 2024-10-10 | $3.99 | $31.00 | 748,700 | — | — |
| 2024-10-09 | $3.99 | $31.00 | 702,800 | — | — |
| 2024-10-08 | $4.00 | $31.07 | 670,100 | — | — |
| 2024-10-07 | $3.95 | $30.69 | 1,180,500 | — | — |
| 2024-10-04 | $3.87 | $30.06 | 2,222,900 | — | — |
| 2024-10-03 | $3.96 | $30.76 | 2,035,000 | — | — |
| 2024-10-02 | $4.04 | $31.38 | 566,500 | — | — |
| 2024-10-01 | $4.05 | $31.46 | 844,700 | — | — |
| 2024-09-30 | $4.07 | $31.62 | 1,586,800 | — | — |
| 2024-09-27 | $4.02 | $31.23 | 2,020,300 | — | — |
| 2024-09-26 | $4.09 | $31.77 | 2,813,400 | — | — |
| 2024-09-25 | $4.15 | $32.24 | 537,800 | — | — |
| 2024-09-24 | $4.17 | $32.39 | 876,400 | — | — |
| 2024-09-23 | $4.12 | $32.01 | 996,700 | — | — |
| 2024-09-20 | $4.13 | $32.08 | 625,300 | — | — |
| 2024-09-19 | $4.16 | $32.32 | 1,056,400 | — | — |
| 2024-09-18 | $4.21 | $32.71 | 1,077,600 | — | — |
| 2024-09-17 | $4.25 | $33.02 | 971,400 | — | — |
| 2024-09-16 | $4.35 | $33.46 | 592,500 | — | — |
| 2024-09-13 | $4.36 | $33.54 | 545,700 | — | — |
| 2024-09-12 | $4.38 | $33.69 | 603,400 | — | — |
| 2024-09-11 | $4.34 | $33.38 | 267,000 | — | — |
| 2024-09-10 | $4.33 | $33.30 | 222,700 | — | — |
| 2024-09-09 | $4.33 | $33.30 | 356,400 | — | — |
| 2024-09-06 | $4.32 | $33.23 | 346,000 | — | — |
| 2024-09-05 | $4.29 | $33.00 | 643,800 | — | — |
| 2024-09-04 | $4.27 | $32.84 | 578,100 | — | — |
| 2024-09-03 | $4.30 | $33.07 | 476,300 | — | — |
| 2024-08-30 | $4.30 | $33.07 | 1,009,200 | — | — |
| 2024-08-29 | $4.32 | $33.23 | 420,000 | — | — |
| 2024-08-28 | $4.32 | $33.23 | 393,700 | — | — |
| 2024-08-27 | $4.28 | $32.92 | 505,100 | — | — |
| 2024-08-26 | $4.32 | $33.23 | 507,900 | — | — |
| 2024-08-23 | $4.31 | $33.15 | 396,900 | — | — |
| 2024-08-22 | $4.25 | $32.69 | 522,400 | — | — |
| 2024-08-21 | $4.30 | $33.07 | 543,700 | — | — |
| 2024-08-20 | $4.31 | $33.15 | 648,200 | — | — |
| 2024-08-19 | $4.29 | $33.00 | 838,700 | — | — |
| 2024-08-16 | $4.36 | $33.54 | 566,300 | — | — |
| 2024-08-15 | $4.41 | $33.59 | 667,800 | — | — |
| 2024-08-14 | $4.37 | $33.28 | 1,122,800 | — | — |
| 2024-08-13 | $4.34 | $33.06 | 467,500 | — | — |
| 2024-08-12 | $4.31 | $32.83 | 690,900 | — | — |
| 2024-08-09 | $4.32 | $32.90 | 2,745,300 | — | — |
| 2024-08-08 | $4.24 | $32.29 | 520,000 | — | — |
| 2024-08-07 | $4.23 | $32.22 | 696,500 | — | — |
| 2024-08-06 | $4.16 | $31.69 | 756,200 | — | — |
| 2024-08-05 | $4.13 | $31.46 | 1,502,500 | — | — |
| 2024-08-02 | $4.17 | $31.76 | 1,106,200 | — | — |
| 2024-08-01 | $4.27 | $32.52 | 352,800 | — | — |
| 2024-07-31 | $4.28 | $32.60 | 649,900 | — | — |
| 2024-07-30 | $4.24 | $32.29 | 575,300 | — | — |
| 2024-07-29 | $4.23 | $32.22 | 455,400 | — | — |
| 2024-07-26 | $4.26 | $32.45 | 307,700 | — | — |
| 2024-07-25 | $4.25 | $32.37 | 267,500 | — | — |
| 2024-07-24 | $4.24 | $32.29 | 332,900 | — | — |
| 2024-07-23 | $4.27 | $32.52 | 343,700 | — | — |
| 2024-07-22 | $4.29 | $32.68 | 297,700 | — | — |
| 2024-07-19 | $4.24 | $32.29 | 4,057,200 | — | — |
| 2024-07-18 | $4.28 | $32.60 | 668,100 | — | — |
| 2024-07-17 | $4.28 | $32.60 | 1,064,000 | — | — |
| 2024-07-16 | $4.26 | $32.45 | 909,400 | — | — |
| 2024-07-15 | $4.34 | $32.73 | 960,100 | — | — |
| 2024-07-12 | $4.37 | $32.95 | 478,300 | — | — |
| 2024-07-11 | $4.36 | $32.88 | 595,400 | — | — |
| 2024-07-10 | $4.33 | $32.65 | 359,200 | — | — |
| 2024-07-09 | $4.29 | $32.35 | 418,500 | — | — |
| 2024-07-08 | $4.30 | $32.43 | 487,400 | — | — |
| 2024-07-05 | $4.31 | $32.50 | 255,200 | — | — |
| 2024-07-03 | $4.27 | $32.20 | 468,600 | — | — |
| 2024-07-02 | $4.30 | $32.43 | 713,800 | — | — |
| 2024-07-01 | $4.33 | $32.65 | 694,600 | — | — |
| 2024-06-28 | $4.31 | $32.50 | 519,900 | — | — |
| 2024-06-27 | $4.31 | $32.50 | 506,900 | — | — |
| 2024-06-26 | $4.27 | $32.20 | 365,500 | — | — |
| 2024-06-25 | $4.29 | $32.35 | 313,600 | — | — |
| 2024-06-24 | $4.31 | $32.50 | 486,200 | — | — |
| 2024-06-21 | $4.28 | $32.28 | 438,800 | — | — |
| 2024-06-20 | $4.29 | $32.35 | 459,700 | — | — |
| 2024-06-18 | $4.29 | $32.35 | 504,100 | — | — |
| 2024-06-17 | $4.33 | $32.33 | 952,500 | — | — |
| 2024-06-14 | $4.32 | $32.25 | 581,200 | — | — |
| 2024-06-13 | $4.33 | $32.33 | 380,300 | — | — |
| 2024-06-12 | $4.32 | $32.25 | 447,800 | — | — |
| 2024-06-11 | $4.32 | $32.25 | 352,500 | — | — |
| 2024-06-10 | $4.28 | $31.96 | 409,800 | — | — |
| 2024-06-07 | $4.31 | $32.18 | 488,700 | — | — |
| 2024-06-06 | $4.27 | $31.88 | 615,900 | — | — |
| 2024-06-05 | $4.23 | $31.58 | 594,100 | — | — |
| 2024-06-04 | $4.23 | $31.58 | 705,000 | — | — |
| 2024-06-03 | $4.24 | $31.66 | 1,125,200 | — | — |
| 2024-05-31 | $4.18 | $31.21 | 559,600 | — | — |
| 2024-05-30 | $4.13 | $30.84 | 1,002,900 | — | — |
| 2024-05-29 | $4.14 | $30.91 | 1,415,800 | — | — |
| 2024-05-28 | $4.19 | $31.28 | 752,800 | — | — |
| 2024-05-24 | $4.21 | $31.43 | 794,300 | — | — |
| 2024-05-23 | $4.21 | $31.43 | 936,700 | — | — |
| 2024-05-22 | $4.26 | $31.81 | 2,423,100 | — | — |
| 2024-05-21 | $4.41 | $32.93 | 854,400 | — | — |
| 2024-05-20 | $4.35 | $32.48 | 607,500 | — | — |
| 2024-05-17 | $4.38 | $32.70 | 233,100 | — | — |
| 2024-05-16 | $4.39 | $32.78 | 634,100 | — | — |
| 2024-05-15 | $4.36 | $32.55 | 1,328,200 | — | — |
| 2024-05-14 | $4.44 | $32.83 | 1,666,900 | — | — |
| 2024-05-13 | $4.39 | $32.46 | 453,600 | — | — |
| 2024-05-10 | $4.39 | $32.46 | 409,000 | — | — |
| 2024-05-09 | $4.40 | $32.53 | 515,500 | — | — |
| 2024-05-08 | $4.39 | $32.46 | 1,249,500 | — | — |
| 2024-05-07 | $4.31 | $31.87 | 607,800 | — | — |
| 2024-05-06 | $4.29 | $31.72 | 664,800 | — | — |
| 2024-05-03 | $4.29 | $31.72 | 571,600 | — | — |
| 2024-05-02 | $4.29 | $31.72 | 395,600 | — | — |
| 2024-05-01 | $4.29 | $31.72 | 795,200 | — | — |
| 2024-04-30 | $4.29 | $31.72 | 627,500 | — | — |
| 2024-04-29 | $4.30 | $31.79 | 431,200 | — | — |
| 2024-04-26 | $4.26 | $31.50 | 394,500 | — | — |
| 2024-04-25 | $4.26 | $31.50 | 582,600 | — | — |
| 2024-04-24 | $4.26 | $31.50 | 403,400 | — | — |
| 2024-04-23 | $4.26 | $31.50 | 475,100 | — | — |
| 2024-04-22 | $4.26 | $31.50 | 556,800 | — | — |
| 2024-04-19 | $4.25 | $31.42 | 322,000 | — | — |
| 2024-04-18 | $4.26 | $31.50 | 491,000 | — | — |
| 2024-04-17 | $4.27 | $31.57 | 902,400 | — | — |
| 2024-04-16 | $4.23 | $31.28 | 648,100 | — | — |
| 2024-04-15 | $4.19 | $30.98 | 929,400 | — | — |
| 2024-04-12 | $4.29 | $31.40 | 990,300 | — | — |
| 2024-04-11 | $4.31 | $31.55 | 724,800 | — | — |
| 2024-04-10 | $4.30 | $31.48 | 595,100 | — | — |
| 2024-04-09 | $4.31 | $31.55 | 606,300 | — | — |
| 2024-04-08 | $4.29 | $31.40 | 709,400 | — | — |
| 2024-04-05 | $4.30 | $31.48 | 831,300 | — | — |
| 2024-04-04 | $4.30 | $31.48 | 814,200 | — | — |
| 2024-04-03 | $4.30 | $31.48 | 794,600 | — | — |
| 2024-04-02 | $4.29 | $31.40 | 570,200 | — | — |
| 2024-04-01 | $4.27 | $31.26 | 692,200 | — | — |
| 2024-03-28 | $4.28 | $31.33 | 1,366,900 | — | — |
| 2024-03-27 | $4.27 | $31.26 | 533,700 | — | — |
| 2024-03-26 | $4.29 | $31.40 | 661,100 | — | — |
| 2024-03-25 | $4.26 | $31.18 | 473,300 | — | — |
| 2024-03-22 | $4.25 | $31.11 | 562,800 | — | — |
| 2024-03-21 | $4.23 | $30.96 | 870,900 | — | — |
| 2024-03-20 | $4.38 | $32.06 | 1,166,000 | — | — |
| 2024-03-19 | $4.27 | $31.26 | 530,100 | — | — |
| 2024-03-18 | $4.21 | $30.82 | 352,700 | — | — |
| 2024-03-15 | $4.21 | $30.82 | 392,200 | — | — |
| 2024-03-14 | $4.15 | $30.38 | 449,500 | — | — |
| 2024-03-13 | $4.25 | $30.79 | 887,800 | — | — |
| 2024-03-12 | $4.20 | $30.43 | 633,500 | — | — |
| 2024-03-11 | $4.18 | $30.29 | 417,100 | — | — |
| 2024-03-08 | $4.16 | $30.14 | 466,800 | — | — |
| 2024-03-07 | $4.14 | $30.00 | 530,600 | — | — |
| 2024-03-06 | $4.17 | $30.21 | 568,800 | — | — |
| 2024-03-05 | $4.15 | $30.07 | 380,600 | — | — |
| 2024-03-04 | $4.12 | $29.85 | 810,400 | — | — |
| 2024-03-01 | $4.15 | $30.07 | 960,500 | — | — |
| 2024-02-29 | $4.15 | $30.07 | 616,700 | — | — |
| 2024-02-28 | $4.16 | $30.14 | 444,800 | — | — |
| 2024-02-27 | $4.17 | $30.21 | 825,000 | — | — |
| 2024-02-26 | $4.15 | $30.07 | 541,900 | — | — |
| 2024-02-23 | $4.15 | $30.07 | 573,200 | — | — |
| 2024-02-22 | $4.16 | $30.14 | 449,100 | — | — |
| 2024-02-21 | $4.16 | $30.14 | 564,300 | — | — |
| 2024-02-20 | $4.16 | $30.14 | 588,600 | — | — |
| 2024-02-16 | $4.14 | $30.00 | 350,600 | — | — |
| 2024-02-15 | $4.11 | $29.78 | 638,300 | — | — |
| 2024-02-14 | $4.21 | $30.19 | 675,900 | — | — |
| 2024-02-13 | $4.19 | $30.05 | 644,400 | — | — |
| 2024-02-12 | $4.20 | $30.12 | 446,700 | — | — |
| 2024-02-09 | $4.16 | $29.83 | 376,200 | — | — |
| 2024-02-08 | $4.18 | $29.98 | 408,700 | — | — |
| 2024-02-07 | $4.18 | $29.98 | 822,800 | — | — |
| 2024-02-06 | $4.16 | $29.83 | 619,500 | — | — |
| 2024-02-05 | $4.12 | $29.55 | 955,800 | — | — |
| 2024-02-02 | $4.08 | $29.26 | 666,200 | — | — |
| 2024-02-01 | $4.10 | $29.40 | 464,600 | — | — |
| 2024-01-31 | $4.11 | $29.48 | 978,900 | — | — |
| 2024-01-30 | $4.06 | $29.12 | 608,800 | — | — |
| 2024-01-29 | $4.05 | $29.05 | 566,500 | — | — |
| 2024-01-26 | $4.07 | $29.19 | 917,300 | — | — |
| 2024-01-25 | $4.09 | $29.33 | 542,800 | — | — |
| 2024-01-24 | $4.08 | $29.26 | 689,900 | — | — |
| 2024-01-23 | $4.07 | $29.19 | 593,100 | — | — |
| 2024-01-22 | $4.07 | $29.19 | 502,100 | — | — |
| 2024-01-19 | $4.07 | $29.19 | 2,017,500 | — | — |
| 2024-01-18 | $4.06 | $29.12 | 868,200 | — | — |
| 2024-01-17 | $4.03 | $28.90 | 814,700 | — | — |
| 2024-01-16 | $4.04 | $28.97 | 1,000,400 | — | — |
| 2024-01-12 | $4.08 | $28.95 | 846,000 | — | — |
| 2024-01-11 | $4.08 | $28.95 | 979,700 | — | — |
| 2024-01-10 | $4.11 | $29.17 | 937,500 | — | — |
| 2024-01-09 | $4.10 | $29.09 | 1,214,300 | — | — |
| 2024-01-08 | $4.15 | $29.45 | 953,500 | — | — |
| 2024-01-05 | $4.13 | $29.31 | 380,600 | — | — |
| 2024-01-04 | $4.13 | $29.31 | 709,200 | — | — |
| 2024-01-03 | $4.14 | $29.38 | 513,200 | — | — |
| 2024-01-02 | $4.14 | $29.38 | 675,400 | — | — |