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
- 1999-12-10 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 | $9.06 | $24.98 | 2,588,200 | — | — |
| 2024-12-30 | $8.92 | $24.60 | 2,580,900 | — | — |
| 2024-12-27 | $9.10 | $25.09 | 2,896,900 | — | — |
| 2024-12-26 | $9.17 | $25.29 | 2,187,000 | — | — |
| 2024-12-24 | $9.04 | $24.93 | 1,398,400 | — | — |
| 2024-12-23 | $8.86 | $24.43 | 3,194,200 | — | — |
| 2024-12-20 | $8.75 | $24.13 | 7,285,800 | — | — |
| 2024-12-19 | $8.63 | $23.80 | 4,141,000 | — | — |
| 2024-12-18 | $8.66 | $23.88 | 4,193,100 | — | — |
| 2024-12-17 | $8.99 | $24.79 | 2,210,300 | — | — |
| 2024-12-16 | $9.06 | $24.98 | 2,208,500 | — | — |
| 2024-12-13 | $9.04 | $24.93 | 2,572,800 | — | — |
| 2024-12-12 | $9.05 | $24.96 | 1,542,000 | — | — |
| 2024-12-11 | $9.16 | $25.26 | 3,706,500 | — | — |
| 2024-12-10 | $9.11 | $25.12 | 3,664,500 | — | — |
| 2024-12-09 | $9.16 | $25.26 | 2,297,200 | — | — |
| 2024-12-06 | $9.30 | $25.65 | 2,132,300 | — | — |
| 2024-12-05 | $9.37 | $25.84 | 2,079,000 | — | — |
| 2024-12-04 | $9.52 | $26.25 | 3,044,200 | — | — |
| 2024-12-03 | $9.69 | $26.72 | 2,575,900 | — | — |
| 2024-12-02 | $9.63 | $26.56 | 2,621,400 | — | — |
| 2024-11-29 | $9.74 | $26.86 | 1,972,300 | — | — |
| 2024-11-27 | $9.81 | $27.05 | 2,947,000 | — | — |
| 2024-11-26 | $9.64 | $26.58 | 3,680,200 | — | — |
| 2024-11-25 | $9.76 | $26.91 | 6,866,100 | — | — |
| 2024-11-22 | $9.60 | $26.47 | 6,751,800 | — | — |
| 2024-11-21 | $10.16 | $28.02 | 2,804,300 | — | — |
| 2024-11-20 | $10.13 | $27.88 | 3,252,000 | — | — |
| 2024-11-19 | $10.36 | $28.51 | 9,323,900 | — | — |
| 2024-11-18 | $10.64 | $29.28 | 2,868,900 | — | — |
| 2024-11-15 | $10.40 | $28.62 | 4,083,600 | — | — |
| 2024-11-14 | $10.38 | $28.57 | 4,128,000 | — | — |
| 2024-11-13 | $10.63 | $29.25 | 2,761,900 | — | — |
| 2024-11-12 | $10.98 | $30.22 | 2,399,900 | — | — |
| 2024-11-11 | $11.49 | $31.62 | 3,889,600 | — | — |
| 2024-11-08 | $11.47 | $31.57 | 3,687,400 | — | — |
| 2024-11-07 | $11.34 | $31.21 | 3,778,300 | — | — |
| 2024-11-06 | $11.24 | $30.93 | 6,367,500 | — | — |
| 2024-11-05 | $10.57 | $29.09 | 3,649,100 | — | — |
| 2024-11-04 | $10.13 | $27.88 | 4,138,100 | — | — |
| 2024-11-01 | $9.92 | $27.30 | 3,955,200 | — | — |
| 2024-10-31 | $9.37 | $25.79 | 3,378,100 | — | — |
| 2024-10-30 | $9.55 | $26.28 | 4,669,200 | — | — |
| 2024-10-29 | $9.44 | $25.98 | 1,970,400 | — | — |
| 2024-10-28 | $9.36 | $25.76 | 2,728,000 | — | — |
| 2024-10-25 | $9.16 | $25.21 | 3,429,400 | — | — |
| 2024-10-24 | $9.30 | $25.59 | 2,496,200 | — | — |
| 2024-10-23 | $9.14 | $25.15 | 4,469,400 | — | — |
| 2024-10-22 | $9.34 | $25.70 | 2,142,700 | — | — |
| 2024-10-21 | $9.26 | $25.48 | 2,346,200 | — | — |
| 2024-10-18 | $9.33 | $25.68 | 3,443,200 | — | — |
| 2024-10-17 | $9.49 | $26.12 | 2,990,600 | — | — |
| 2024-10-16 | $9.44 | $25.98 | 2,344,400 | — | — |
| 2024-10-15 | $9.46 | $26.03 | 3,195,000 | — | — |
| 2024-10-14 | $9.38 | $25.81 | 2,709,600 | — | — |
| 2024-10-11 | $9.28 | $25.54 | 3,263,000 | — | — |
| 2024-10-10 | $9.20 | $25.32 | 3,193,400 | — | — |
| 2024-10-09 | $9.50 | $26.14 | 2,734,800 | — | — |
| 2024-10-08 | $9.71 | $26.72 | 1,933,900 | — | — |
| 2024-10-07 | $9.68 | $26.64 | 1,961,500 | — | — |
| 2024-10-04 | $9.77 | $26.89 | 1,480,100 | — | — |
| 2024-10-03 | $9.55 | $26.28 | 2,188,900 | — | — |
| 2024-10-02 | $9.46 | $26.03 | 3,369,100 | — | — |
| 2024-10-01 | $9.62 | $26.48 | 4,622,400 | — | — |
| 2024-09-30 | $9.18 | $25.26 | 2,871,300 | — | — |
| 2024-09-27 | $9.29 | $25.57 | 2,009,100 | — | — |
| 2024-09-26 | $9.27 | $25.51 | 4,187,100 | — | — |
| 2024-09-25 | $9.19 | $25.29 | 3,964,100 | — | — |
| 2024-09-24 | $9.71 | $26.72 | 1,972,100 | — | — |
| 2024-09-23 | $9.82 | $27.03 | 2,091,400 | — | — |
| 2024-09-20 | $9.76 | $26.86 | 8,538,200 | — | — |
| 2024-09-19 | $9.83 | $27.05 | 2,077,400 | — | — |
| 2024-09-18 | $9.84 | $27.08 | 2,095,400 | — | — |
| 2024-09-17 | $9.88 | $27.19 | 2,221,500 | — | — |
| 2024-09-16 | $9.91 | $27.27 | 3,201,800 | — | — |
| 2024-09-13 | $9.59 | $26.39 | 2,635,400 | — | — |
| 2024-09-12 | $9.26 | $25.48 | 1,787,800 | — | — |
| 2024-09-11 | $9.25 | $25.46 | 2,106,500 | — | — |
| 2024-09-10 | $9.46 | $26.03 | 2,537,300 | — | — |
| 2024-09-09 | $9.68 | $26.64 | 3,335,500 | — | — |
| 2024-09-06 | $9.49 | $26.12 | 3,348,700 | — | — |
| 2024-09-05 | $9.83 | $27.05 | 2,754,600 | — | — |
| 2024-09-04 | $9.74 | $26.81 | 2,652,200 | — | — |
| 2024-09-03 | $9.69 | $26.67 | 3,944,000 | — | — |
| 2024-08-30 | $9.88 | $27.19 | 2,263,600 | — | — |
| 2024-08-29 | $9.74 | $26.81 | 2,463,900 | — | — |
| 2024-08-28 | $9.79 | $26.94 | 1,974,000 | — | — |
| 2024-08-27 | $9.92 | $27.30 | 2,085,100 | — | — |
| 2024-08-26 | $9.73 | $26.78 | 3,046,000 | — | — |
| 2024-08-23 | $9.70 | $26.70 | 2,080,000 | — | — |
| 2024-08-22 | $9.52 | $26.20 | 1,855,600 | — | — |
| 2024-08-21 | $9.45 | $26.01 | 2,619,600 | — | — |
| 2024-08-20 | $9.34 | $25.70 | 2,984,700 | — | — |
| 2024-08-19 | $9.52 | $26.20 | 3,320,400 | — | — |
| 2024-08-16 | $9.35 | $25.68 | 2,012,800 | — | — |
| 2024-08-15 | $9.38 | $25.76 | 3,513,400 | — | — |
| 2024-08-14 | $9.28 | $25.48 | 2,076,500 | — | — |
| 2024-08-13 | $9.17 | $25.18 | 1,745,000 | — | — |
| 2024-08-12 | $9.08 | $24.94 | 3,102,200 | — | — |
| 2024-08-09 | $9.12 | $25.05 | 1,663,100 | — | — |
| 2024-08-08 | $9.11 | $25.02 | 1,758,400 | — | — |
| 2024-08-07 | $8.83 | $24.25 | 2,250,500 | — | — |
| 2024-08-06 | $8.82 | $24.22 | 3,247,800 | — | — |
| 2024-08-05 | $8.40 | $23.07 | 3,681,200 | — | — |
| 2024-08-02 | $8.63 | $23.70 | 3,269,500 | — | — |
| 2024-08-01 | $8.91 | $24.47 | 2,941,500 | — | — |
| 2024-07-31 | $9.21 | $25.29 | 2,489,300 | — | — |
| 2024-07-30 | $8.93 | $24.52 | 3,760,400 | — | — |
| 2024-07-29 | $9.29 | $25.51 | 3,056,700 | — | — |
| 2024-07-26 | $9.45 | $25.95 | 2,942,000 | — | — |
| 2024-07-25 | $9.39 | $25.79 | 3,506,300 | — | — |
| 2024-07-24 | $9.51 | $26.12 | 2,612,800 | — | — |
| 2024-07-23 | $9.72 | $26.69 | 2,997,400 | — | — |
| 2024-07-22 | $9.72 | $26.69 | 1,996,800 | — | — |
| 2024-07-19 | $9.55 | $26.23 | 2,068,300 | — | — |
| 2024-07-18 | $9.49 | $26.06 | 2,689,500 | — | — |
| 2024-07-17 | $9.49 | $26.06 | 3,759,500 | — | — |
| 2024-07-16 | $9.58 | $26.31 | 3,672,600 | — | — |
| 2024-07-15 | $9.41 | $25.84 | 3,385,700 | — | — |
| 2024-07-12 | $9.11 | $25.02 | 2,655,900 | — | — |
| 2024-07-11 | $9.21 | $25.29 | 2,979,100 | — | — |
| 2024-07-10 | $8.95 | $24.58 | 1,978,100 | — | — |
| 2024-07-09 | $8.71 | $23.92 | 2,807,100 | — | — |
| 2024-07-08 | $8.60 | $23.62 | 2,137,400 | — | — |
| 2024-07-05 | $8.71 | $23.92 | 1,708,500 | — | — |
| 2024-07-03 | $8.69 | $23.86 | 1,521,900 | — | — |
| 2024-07-02 | $8.60 | $23.62 | 2,650,200 | — | — |
| 2024-07-01 | $8.48 | $23.29 | 2,136,800 | — | — |
| 2024-06-28 | $8.30 | $22.79 | 13,099,600 | — | — |
| 2024-06-27 | $8.19 | $22.49 | 1,399,800 | — | — |
| 2024-06-26 | $8.06 | $22.13 | 1,509,200 | — | — |
| 2024-06-25 | $8.16 | $22.41 | 1,641,500 | — | — |
| 2024-06-24 | $8.24 | $22.63 | 2,612,000 | — | — |
| 2024-06-21 | $8.14 | $22.35 | 5,463,500 | — | — |
| 2024-06-20 | $8.20 | $22.52 | 2,201,800 | — | — |
| 2024-06-18 | $7.99 | $21.94 | 1,876,700 | — | — |
| 2024-06-17 | $7.99 | $21.94 | 2,394,600 | — | — |
| 2024-06-14 | $7.94 | $21.80 | 2,069,300 | — | — |
| 2024-06-13 | $8.10 | $22.24 | 2,304,600 | — | — |
| 2024-06-12 | $8.20 | $22.52 | 2,458,600 | — | — |
| 2024-06-11 | $8.09 | $22.22 | 1,904,300 | — | — |
| 2024-06-10 | $8.15 | $22.38 | 2,475,800 | — | — |
| 2024-06-07 | $8.11 | $22.27 | 2,442,200 | — | — |
| 2024-06-06 | $8.28 | $22.74 | 4,438,800 | — | — |
| 2024-06-05 | $8.57 | $23.54 | 2,597,700 | — | — |
| 2024-06-04 | $8.46 | $23.23 | 1,893,700 | — | — |
| 2024-06-03 | $8.70 | $23.89 | 2,000,800 | — | — |
| 2024-05-31 | $8.67 | $23.81 | 3,277,600 | — | — |
| 2024-05-30 | $8.56 | $23.51 | 2,388,100 | — | — |
| 2024-05-29 | $8.34 | $22.90 | 2,980,400 | — | — |
| 2024-05-28 | $8.45 | $23.21 | 4,610,800 | — | — |
| 2024-05-24 | $8.66 | $23.78 | 3,234,400 | — | — |
| 2024-05-23 | $8.45 | $23.21 | 2,979,200 | — | — |
| 2024-05-22 | $8.64 | $23.73 | 2,447,900 | — | — |
| 2024-05-21 | $8.84 | $24.28 | 1,572,200 | — | — |
| 2024-05-20 | $8.91 | $24.47 | 1,630,600 | — | — |
| 2024-05-17 | $8.92 | $24.44 | 3,132,200 | — | — |
| 2024-05-16 | $8.93 | $24.47 | 3,354,300 | — | — |
| 2024-05-15 | $8.80 | $24.11 | 2,523,300 | — | — |
| 2024-05-14 | $8.65 | $23.70 | 2,041,900 | — | — |
| 2024-05-13 | $8.62 | $23.62 | 2,855,400 | — | — |
| 2024-05-10 | $8.65 | $23.70 | 2,444,700 | — | — |
| 2024-05-09 | $8.71 | $23.87 | 3,010,300 | — | — |
| 2024-05-08 | $8.87 | $24.30 | 3,753,800 | — | — |
| 2024-05-07 | $8.77 | $24.03 | 2,797,600 | — | — |
| 2024-05-06 | $8.75 | $23.98 | 4,418,000 | — | — |
| 2024-05-03 | $8.22 | $22.52 | 2,924,000 | — | — |
| 2024-05-02 | $8.06 | $22.08 | 4,417,800 | — | — |
| 2024-05-01 | $7.95 | $21.78 | 4,195,000 | — | — |
| 2024-04-30 | $7.83 | $21.45 | 6,670,100 | — | — |
| 2024-04-29 | $8.18 | $22.41 | 4,315,800 | — | — |
| 2024-04-26 | $8.30 | $22.74 | 2,072,300 | — | — |
| 2024-04-25 | $8.20 | $22.47 | 5,672,600 | — | — |
| 2024-04-24 | $8.08 | $22.14 | 4,436,100 | — | — |
| 2024-04-23 | $7.78 | $21.32 | 1,944,500 | — | — |
| 2024-04-22 | $7.72 | $21.15 | 3,370,500 | — | — |
| 2024-04-19 | $7.71 | $21.13 | 3,170,500 | — | — |
| 2024-04-18 | $7.56 | $20.71 | 2,584,600 | — | — |
| 2024-04-17 | $7.52 | $20.61 | 2,665,000 | — | — |
| 2024-04-16 | $7.57 | $20.74 | 2,980,600 | — | — |
| 2024-04-15 | $7.59 | $20.80 | 3,042,300 | — | — |
| 2024-04-12 | $7.75 | $21.24 | 2,366,800 | — | — |
| 2024-04-11 | $7.93 | $21.73 | 2,765,000 | — | — |
| 2024-04-10 | $7.93 | $21.73 | 4,744,000 | — | — |
| 2024-04-09 | $7.99 | $21.89 | 2,572,900 | — | — |
| 2024-04-08 | $8.19 | $22.44 | 2,715,700 | — | — |
| 2024-04-05 | $8.13 | $22.28 | 2,231,800 | — | — |
| 2024-04-04 | $8.05 | $22.06 | 3,252,300 | — | — |
| 2024-04-03 | $8.08 | $22.14 | 4,403,400 | — | — |
| 2024-04-02 | $7.70 | $21.10 | 4,612,900 | — | — |
| 2024-04-01 | $7.66 | $20.99 | 4,267,100 | — | — |
| 2024-03-28 | $7.77 | $21.29 | 4,063,200 | — | — |
| 2024-03-27 | $7.64 | $20.93 | 2,666,000 | — | — |
| 2024-03-26 | $7.72 | $21.15 | 3,203,900 | — | — |
| 2024-03-25 | $7.86 | $21.54 | 3,203,700 | — | — |
| 2024-03-22 | $8.21 | $22.50 | 2,962,400 | — | — |
| 2024-03-21 | $8.29 | $22.72 | 3,564,800 | — | — |
| 2024-03-20 | $8.13 | $22.28 | 3,192,100 | — | — |
| 2024-03-19 | $7.98 | $21.87 | 4,260,000 | — | — |
| 2024-03-18 | $7.98 | $21.87 | 9,123,100 | — | — |
| 2024-03-15 | $8.36 | $22.91 | 78,502,200 | — | — |
| 2024-03-14 | $8.41 | $23.04 | 6,499,600 | — | — |
| 2024-03-13 | $8.50 | $23.29 | 6,482,800 | — | — |
| 2024-03-12 | $8.50 | $23.29 | 4,864,400 | — | — |
| 2024-03-11 | $8.54 | $23.40 | 5,459,300 | — | — |
| 2024-03-08 | $8.50 | $23.29 | 6,928,800 | — | — |
| 2024-03-07 | $8.43 | $23.10 | 6,142,300 | — | — |
| 2024-03-06 | $8.55 | $23.43 | 10,202,600 | — | — |
| 2024-03-05 | $8.27 | $22.66 | 11,201,800 | — | — |
| 2024-03-04 | $8.14 | $22.30 | 25,839,900 | — | — |
| 2024-03-01 | $7.10 | $19.43 | 3,241,200 | — | — |
| 2024-02-29 | $6.95 | $19.02 | 6,677,800 | — | — |
| 2024-02-28 | $7.02 | $19.21 | 1,737,900 | — | — |
| 2024-02-27 | $6.98 | $19.10 | 1,928,700 | — | — |
| 2024-02-26 | $6.97 | $19.07 | 3,924,800 | — | — |
| 2024-02-23 | $7.08 | $19.37 | 2,419,100 | — | — |
| 2024-02-22 | $7.10 | $19.43 | 2,617,900 | — | — |
| 2024-02-21 | $7.11 | $19.45 | 3,307,700 | — | — |
| 2024-02-20 | $7.09 | $19.40 | 3,428,100 | — | — |
| 2024-02-16 | $7.45 | $20.38 | 4,693,200 | — | — |
| 2024-02-15 | $7.20 | $19.70 | 3,725,300 | — | — |
| 2024-02-14 | $7.10 | $19.43 | 6,411,600 | — | — |
| 2024-02-13 | $7.31 | $20.00 | 4,600,600 | — | — |
| 2024-02-12 | $7.51 | $20.55 | 3,091,700 | — | — |
| 2024-02-09 | $7.50 | $20.52 | 2,425,800 | — | — |
| 2024-02-08 | $7.28 | $19.92 | 1,641,300 | — | — |
| 2024-02-07 | $7.15 | $19.56 | 1,788,400 | — | — |
| 2024-02-06 | $6.99 | $19.13 | 2,426,500 | — | — |
| 2024-02-05 | $7.12 | $19.48 | 2,164,200 | — | — |
| 2024-02-02 | $7.21 | $19.73 | 2,028,700 | — | — |
| 2024-02-01 | $7.17 | $19.62 | 2,001,000 | — | — |
| 2024-01-31 | $7.06 | $19.32 | 2,273,100 | — | — |
| 2024-01-30 | $7.27 | $19.89 | 1,109,800 | — | — |
| 2024-01-29 | $7.36 | $20.14 | 2,125,500 | — | — |
| 2024-01-26 | $7.26 | $19.86 | 1,117,800 | — | — |
| 2024-01-25 | $7.23 | $19.78 | 1,956,000 | — | — |
| 2024-01-24 | $7.28 | $19.92 | 3,375,200 | — | — |
| 2024-01-23 | $7.25 | $19.84 | 5,010,900 | — | — |
| 2024-01-22 | $7.03 | $19.24 | 2,457,300 | — | — |
| 2024-01-19 | $6.95 | $19.02 | 1,915,600 | — | — |
| 2024-01-18 | $7.03 | $19.24 | 2,516,300 | — | — |
| 2024-01-17 | $6.89 | $18.85 | 1,784,900 | — | — |
| 2024-01-16 | $6.75 | $18.47 | 1,801,200 | — | — |
| 2024-01-12 | $6.73 | $18.41 | 1,226,900 | — | — |
| 2024-01-11 | $6.73 | $18.41 | 1,506,100 | — | — |
| 2024-01-10 | $6.70 | $18.33 | 1,483,000 | — | — |
| 2024-01-09 | $6.67 | $18.25 | 2,373,200 | — | — |
| 2024-01-08 | $6.79 | $18.58 | 1,422,900 | — | — |
| 2024-01-05 | $6.67 | $18.25 | 2,072,900 | — | — |
| 2024-01-04 | $6.65 | $18.20 | 1,888,100 | — | — |
| 2024-01-03 | $6.76 | $18.50 | 2,509,600 | — | — |
| 2024-01-02 | $6.98 | $19.10 | 3,515,300 | — | — |