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
- 1994-03-29 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 | $8.06 | $12.01 | 2,489,000 | — | — |
| 2024-12-30 | $7.73 | $11.52 | 1,431,300 | — | — |
| 2024-12-27 | $7.65 | $11.40 | 1,427,400 | — | — |
| 2024-12-26 | $7.61 | $11.34 | 728,700 | — | — |
| 2024-12-24 | $7.53 | $11.22 | 380,500 | — | — |
| 2024-12-23 | $7.48 | $11.15 | 873,800 | — | — |
| 2024-12-20 | $7.47 | $11.14 | 1,232,900 | — | — |
| 2024-12-19 | $7.39 | $11.02 | 828,500 | — | — |
| 2024-12-18 | $7.34 | $10.94 | 1,573,900 | — | — |
| 2024-12-17 | $7.68 | $11.45 | 481,500 | — | — |
| 2024-12-16 | $7.65 | $11.40 | 1,117,600 | — | — |
| 2024-12-13 | $7.81 | $11.64 | 876,400 | — | — |
| 2024-12-12 | $7.75 | $11.55 | 1,637,100 | — | — |
| 2024-12-11 | $7.58 | $11.30 | 4,777,800 | — | — |
| 2024-12-10 | $8.32 | $12.40 | 1,121,300 | — | — |
| 2024-12-09 | $8.46 | $12.61 | 1,428,300 | — | — |
| 2024-12-06 | $8.15 | $12.15 | 847,300 | — | — |
| 2024-12-05 | $8.12 | $12.10 | 634,100 | — | — |
| 2024-12-04 | $8.13 | $12.12 | 763,300 | — | — |
| 2024-12-03 | $8.09 | $12.06 | 1,601,300 | — | — |
| 2024-12-02 | $7.82 | $11.66 | 1,815,600 | — | — |
| 2024-11-29 | $8.37 | $12.48 | 596,000 | — | — |
| 2024-11-27 | $8.12 | $12.10 | 928,900 | — | — |
| 2024-11-26 | $7.89 | $11.76 | 2,193,200 | — | — |
| 2024-11-25 | $7.95 | $11.85 | 2,739,800 | — | — |
| 2024-11-22 | $7.97 | $11.88 | 1,647,500 | — | — |
| 2024-11-21 | $8.18 | $12.19 | 579,500 | — | — |
| 2024-11-20 | $8.19 | $12.21 | 902,900 | — | — |
| 2024-11-19 | $8.19 | $12.21 | 1,131,100 | — | — |
| 2024-11-18 | $8.38 | $12.49 | 1,130,400 | — | — |
| 2024-11-15 | $8.48 | $12.64 | 1,027,600 | — | — |
| 2024-11-14 | $8.76 | $13.06 | 859,400 | — | — |
| 2024-11-13 | $8.78 | $13.09 | 1,403,200 | — | — |
| 2024-11-12 | $9.13 | $13.61 | 1,631,200 | — | — |
| 2024-11-11 | $9.35 | $13.94 | 1,749,800 | — | — |
| 2024-11-08 | $9.34 | $13.92 | 1,069,500 | — | — |
| 2024-11-07 | $9.42 | $14.04 | 2,783,500 | — | — |
| 2024-11-06 | $9.50 | $14.16 | 2,988,500 | — | — |
| 2024-11-05 | $9.69 | $14.44 | 3,346,500 | — | — |
| 2024-11-04 | $9.26 | $13.80 | 2,692,100 | — | — |
| 2024-11-01 | $9.78 | $14.58 | 3,457,000 | — | — |
| 2024-10-31 | $9.20 | $13.71 | 7,666,600 | — | — |
| 2024-10-30 | $8.17 | $12.18 | 2,001,800 | — | — |
| 2024-10-29 | $8.16 | $12.16 | 1,014,500 | — | — |
| 2024-10-28 | $8.19 | $12.21 | 1,143,400 | — | — |
| 2024-10-25 | $8.04 | $11.98 | 612,100 | — | — |
| 2024-10-24 | $8.12 | $12.10 | 929,400 | — | — |
| 2024-10-23 | $8.07 | $12.03 | 872,100 | — | — |
| 2024-10-22 | $8.11 | $12.09 | 1,144,700 | — | — |
| 2024-10-21 | $8.17 | $12.18 | 1,559,100 | — | — |
| 2024-10-18 | $8.16 | $12.16 | 1,481,400 | — | — |
| 2024-10-17 | $8.36 | $12.46 | 2,123,600 | — | — |
| 2024-10-16 | $8.46 | $12.61 | 2,291,400 | — | — |
| 2024-10-15 | $8.39 | $12.51 | 1,839,600 | — | — |
| 2024-10-14 | $8.24 | $12.28 | 2,653,900 | — | — |
| 2024-10-11 | $7.95 | $11.85 | 1,238,100 | — | — |
| 2024-10-10 | $8.10 | $12.07 | 759,500 | — | — |
| 2024-10-09 | $7.93 | $11.82 | 1,743,000 | — | — |
| 2024-10-08 | $8.06 | $12.01 | 1,087,400 | — | — |
| 2024-10-07 | $8.16 | $12.16 | 1,166,700 | — | — |
| 2024-10-04 | $8.32 | $12.40 | 1,155,100 | — | — |
| 2024-10-03 | $8.27 | $12.33 | 1,146,300 | — | — |
| 2024-10-02 | $8.16 | $12.16 | 1,123,300 | — | — |
| 2024-10-01 | $8.27 | $12.33 | 1,379,600 | — | — |
| 2024-09-30 | $8.16 | $12.16 | 2,280,400 | — | — |
| 2024-09-27 | $8.26 | $12.31 | 1,561,000 | — | — |
| 2024-09-26 | $8.11 | $12.09 | 2,169,800 | — | — |
| 2024-09-25 | $8.03 | $11.97 | 1,849,500 | — | — |
| 2024-09-24 | $8.08 | $12.04 | 1,851,700 | — | — |
| 2024-09-23 | $8.01 | $11.94 | 1,560,500 | — | — |
| 2024-09-20 | $8.03 | $11.97 | 1,989,500 | — | — |
| 2024-09-19 | $8.18 | $12.19 | 4,700,100 | — | — |
| 2024-09-18 | $8.02 | $11.95 | 8,165,400 | — | — |
| 2024-09-17 | $7.18 | $10.70 | 3,179,200 | — | — |
| 2024-09-16 | $7.00 | $10.43 | 6,593,200 | — | — |
| 2024-09-13 | $6.32 | $9.42 | 1,047,500 | — | — |
| 2024-09-12 | $6.30 | $9.39 | 946,300 | — | — |
| 2024-09-11 | $6.38 | $9.51 | 2,812,800 | — | — |
| 2024-09-10 | $6.25 | $9.32 | 2,216,700 | — | — |
| 2024-09-09 | $6.20 | $9.24 | 1,187,800 | — | — |
| 2024-09-06 | $6.21 | $9.26 | 11,532,600 | — | — |
| 2024-09-05 | $6.19 | $9.23 | 879,500 | — | — |
| 2024-09-04 | $6.23 | $9.29 | 1,208,600 | — | — |
| 2024-09-03 | $6.07 | $9.05 | 2,136,200 | — | — |
| 2024-08-30 | $5.93 | $8.84 | 1,266,800 | — | — |
| 2024-08-29 | $5.87 | $8.75 | 9,710,200 | — | — |
| 2024-08-28 | $5.90 | $8.79 | 745,200 | — | — |
| 2024-08-27 | $5.96 | $8.88 | 1,136,300 | — | — |
| 2024-08-26 | $5.97 | $8.90 | 1,123,300 | — | — |
| 2024-08-23 | $5.87 | $8.75 | 918,800 | — | — |
| 2024-08-22 | $5.77 | $8.60 | 954,300 | — | — |
| 2024-08-21 | $5.83 | $8.69 | 751,000 | — | — |
| 2024-08-20 | $5.83 | $8.69 | 858,700 | — | — |
| 2024-08-19 | $5.75 | $8.57 | 692,300 | — | — |
| 2024-08-16 | $5.73 | $8.54 | 718,000 | — | — |
| 2024-08-15 | $5.74 | $8.56 | 1,242,200 | — | — |
| 2024-08-14 | $5.53 | $8.24 | 787,500 | — | — |
| 2024-08-13 | $5.48 | $8.17 | 1,033,200 | — | — |
| 2024-08-12 | $5.41 | $8.06 | 1,001,400 | — | — |
| 2024-08-09 | $5.42 | $8.08 | 1,404,400 | — | — |
| 2024-08-08 | $5.48 | $8.17 | 5,133,100 | — | — |
| 2024-08-07 | $5.22 | $7.78 | 1,464,500 | — | — |
| 2024-08-06 | $5.39 | $8.03 | 2,461,400 | — | — |
| 2024-08-05 | $5.23 | $7.80 | 3,695,500 | — | — |
| 2024-08-02 | $5.63 | $8.39 | 3,565,700 | — | — |
| 2024-08-01 | $6.10 | $9.09 | 3,999,900 | — | — |
| 2024-07-31 | $6.03 | $8.99 | 3,145,900 | — | — |
| 2024-07-30 | $5.96 | $8.88 | 3,411,300 | — | — |
| 2024-07-29 | $5.95 | $8.87 | 3,375,500 | — | — |
| 2024-07-26 | $5.99 | $8.93 | 5,184,200 | — | — |
| 2024-07-25 | $5.88 | $8.76 | 7,969,700 | — | — |
| 2024-07-24 | $5.81 | $8.66 | 63,028,500 | — | — |
| 2024-07-23 | $7.57 | $11.28 | 3,089,800 | — | — |
| 2024-07-22 | $7.57 | $11.28 | 1,474,600 | — | — |
| 2024-07-19 | $7.60 | $11.33 | 3,564,200 | — | — |
| 2024-07-18 | $7.38 | $11.00 | 3,651,800 | — | — |
| 2024-07-17 | $7.62 | $11.36 | 2,842,400 | — | — |
| 2024-07-16 | $7.55 | $11.25 | 4,543,400 | — | — |
| 2024-07-15 | $7.32 | $10.91 | 2,026,700 | — | — |
| 2024-07-12 | $7.42 | $11.06 | 3,102,700 | — | — |
| 2024-07-11 | $7.55 | $11.25 | 9,062,500 | — | — |
| 2024-07-10 | $7.32 | $10.91 | 2,018,600 | — | — |
| 2024-07-09 | $7.19 | $10.72 | 2,396,500 | — | — |
| 2024-07-08 | $7.29 | $10.87 | 2,816,400 | — | — |
| 2024-07-05 | $7.23 | $10.78 | 2,590,200 | — | — |
| 2024-07-03 | $7.15 | $10.66 | 1,244,500 | — | — |
| 2024-07-02 | $7.11 | $10.60 | 1,690,700 | — | — |
| 2024-07-01 | $7.09 | $10.57 | 2,462,800 | — | — |
| 2024-06-28 | $6.97 | $10.39 | 3,260,600 | — | — |
| 2024-06-27 | $6.89 | $10.27 | 2,260,200 | — | — |
| 2024-06-26 | $6.79 | $10.12 | 2,855,900 | — | — |
| 2024-06-25 | $6.80 | $10.14 | 2,656,900 | — | — |
| 2024-06-24 | $6.83 | $10.18 | 2,114,900 | — | — |
| 2024-06-21 | $6.80 | $10.14 | 4,143,200 | — | — |
| 2024-06-20 | $6.73 | $10.03 | 3,627,300 | — | — |
| 2024-06-18 | $6.47 | $9.64 | 2,093,200 | — | — |
| 2024-06-17 | $6.43 | $9.58 | 1,641,500 | — | — |
| 2024-06-14 | $6.32 | $9.42 | 2,475,700 | — | — |
| 2024-06-13 | $6.17 | $9.20 | 2,361,400 | — | — |
| 2024-06-12 | $6.31 | $9.41 | 2,550,200 | — | — |
| 2024-06-11 | $6.10 | $9.09 | 1,168,000 | — | — |
| 2024-06-10 | $6.32 | $9.42 | 1,061,200 | — | — |
| 2024-06-07 | $6.27 | $9.35 | 1,001,900 | — | — |
| 2024-06-06 | $6.23 | $9.29 | 1,338,600 | — | — |
| 2024-06-05 | $6.28 | $9.36 | 1,456,800 | — | — |
| 2024-06-04 | $6.20 | $9.24 | 1,768,700 | — | — |
| 2024-06-03 | $6.33 | $9.44 | 2,208,300 | — | — |
| 2024-05-31 | $6.56 | $9.78 | 2,477,800 | — | — |
| 2024-05-30 | $6.29 | $9.38 | 1,506,500 | — | — |
| 2024-05-29 | $6.13 | $9.14 | 2,288,900 | — | — |
| 2024-05-28 | $6.20 | $9.24 | 2,590,400 | — | — |
| 2024-05-24 | $6.36 | $9.48 | 2,031,400 | — | — |
| 2024-05-23 | $6.35 | $9.47 | 2,393,300 | — | — |
| 2024-05-22 | $6.37 | $9.50 | 2,285,800 | — | — |
| 2024-05-21 | $6.55 | $9.76 | 2,878,500 | — | — |
| 2024-05-20 | $6.50 | $9.69 | 3,131,100 | — | — |
| 2024-05-17 | $6.77 | $10.09 | 4,041,000 | — | — |
| 2024-05-16 | $7.07 | $10.54 | 1,941,300 | — | — |
| 2024-05-15 | $7.08 | $10.55 | 2,212,800 | — | — |
| 2024-05-14 | $7.12 | $10.61 | 2,284,800 | — | — |
| 2024-05-13 | $7.13 | $10.63 | 2,838,700 | — | — |
| 2024-05-10 | $6.88 | $10.26 | 4,300,600 | — | — |
| 2024-05-09 | $6.95 | $10.36 | 5,288,700 | — | — |
| 2024-05-08 | $7.03 | $10.48 | 6,928,300 | — | — |
| 2024-05-07 | $7.41 | $11.05 | 2,282,700 | — | — |
| 2024-05-06 | $7.52 | $11.21 | 5,320,300 | — | — |
| 2024-05-03 | $7.82 | $11.66 | 3,396,500 | — | — |
| 2024-05-02 | $8.09 | $12.06 | 6,377,900 | — | — |
| 2024-05-01 | $8.75 | $13.04 | 2,724,000 | — | — |
| 2024-04-30 | $8.76 | $13.06 | 1,546,800 | — | — |
| 2024-04-29 | $8.88 | $13.24 | 2,665,200 | — | — |
| 2024-04-26 | $8.71 | $12.98 | 2,082,600 | — | — |
| 2024-04-25 | $8.62 | $12.85 | 2,796,700 | — | — |
| 2024-04-24 | $8.56 | $12.76 | 1,990,900 | — | — |
| 2024-04-23 | $8.53 | $12.72 | 4,025,400 | — | — |
| 2024-04-22 | $8.45 | $12.60 | 2,358,200 | — | — |
| 2024-04-19 | $8.69 | $12.95 | 2,945,800 | — | — |
| 2024-04-18 | $8.60 | $12.82 | 2,183,700 | — | — |
| 2024-04-17 | $8.66 | $12.91 | 2,199,000 | — | — |
| 2024-04-16 | $8.74 | $13.03 | 2,495,700 | — | — |
| 2024-04-15 | $8.63 | $12.86 | 3,190,900 | — | — |
| 2024-04-12 | $8.76 | $13.06 | 5,244,200 | — | — |
| 2024-04-11 | $8.97 | $13.37 | 15,233,900 | — | — |
| 2024-04-10 | $8.92 | $13.30 | 2,595,600 | — | — |
| 2024-04-09 | $9.26 | $13.80 | 3,895,100 | — | — |
| 2024-04-08 | $9.69 | $14.44 | 6,317,200 | — | — |
| 2024-04-05 | $10.41 | $15.52 | 4,491,500 | — | — |
| 2024-04-04 | $10.05 | $14.98 | 3,731,000 | — | — |
| 2024-04-03 | $10.04 | $14.97 | 6,739,500 | — | — |
| 2024-04-02 | $10.20 | $15.20 | 1,462,900 | — | — |
| 2024-04-01 | $10.40 | $15.50 | 2,747,700 | — | — |
| 2024-03-28 | $10.61 | $15.82 | 3,815,300 | — | — |
| 2024-03-27 | $10.49 | $15.64 | 6,336,500 | — | — |
| 2024-03-26 | $9.86 | $14.70 | 3,089,300 | — | — |
| 2024-03-25 | $9.48 | $14.13 | 2,192,200 | — | — |
| 2024-03-22 | $9.56 | $14.25 | 1,138,700 | — | — |
| 2024-03-21 | $9.50 | $14.16 | 1,684,300 | — | — |
| 2024-03-20 | $9.59 | $14.30 | 1,430,400 | — | — |
| 2024-03-19 | $9.54 | $14.22 | 1,465,000 | — | — |
| 2024-03-18 | $9.38 | $13.98 | 1,195,800 | — | — |
| 2024-03-15 | $9.20 | $13.71 | 1,385,400 | — | — |
| 2024-03-14 | $9.09 | $13.55 | 1,037,900 | — | — |
| 2024-03-13 | $9.28 | $13.83 | 1,075,200 | — | — |
| 2024-03-12 | $9.19 | $13.70 | 1,027,300 | — | — |
| 2024-03-11 | $9.12 | $13.59 | 1,121,100 | — | — |
| 2024-03-08 | $9.23 | $13.76 | 1,200,100 | — | — |
| 2024-03-07 | $9.28 | $13.83 | 1,381,600 | — | — |
| 2024-03-06 | $9.23 | $13.76 | 2,661,000 | — | — |
| 2024-03-05 | $9.56 | $14.25 | 2,467,800 | — | — |
| 2024-03-04 | $9.58 | $14.28 | 2,860,900 | — | — |
| 2024-03-01 | $9.89 | $14.74 | 5,991,200 | — | — |
| 2024-02-29 | $9.39 | $14.00 | 3,266,900 | — | — |
| 2024-02-28 | $9.20 | $13.71 | 2,099,100 | — | — |
| 2024-02-27 | $9.18 | $13.68 | 5,155,100 | — | — |
| 2024-02-26 | $8.99 | $13.40 | 2,534,700 | — | — |
| 2024-02-23 | $9.18 | $13.68 | 3,470,700 | — | — |
| 2024-02-22 | $9.30 | $13.86 | 8,072,400 | — | — |
| 2024-02-21 | $8.67 | $12.92 | 3,898,500 | — | — |
| 2024-02-20 | $8.60 | $12.82 | 1,313,200 | — | — |
| 2024-02-16 | $8.51 | $12.69 | 1,620,500 | — | — |
| 2024-02-15 | $8.49 | $12.66 | 1,800,200 | — | — |
| 2024-02-14 | $8.43 | $12.57 | 941,400 | — | — |
| 2024-02-13 | $8.41 | $12.54 | 1,455,500 | — | — |
| 2024-02-12 | $8.38 | $12.49 | 2,346,600 | — | — |
| 2024-02-09 | $8.21 | $12.24 | 1,041,400 | — | — |
| 2024-02-08 | $8.13 | $12.12 | 1,054,700 | — | — |
| 2024-02-07 | $8.12 | $12.10 | 1,278,200 | — | — |
| 2024-02-06 | $8.13 | $12.12 | 1,712,900 | — | — |
| 2024-02-05 | $7.77 | $11.58 | 2,456,800 | — | — |
| 2024-02-02 | $7.92 | $11.81 | 1,198,800 | — | — |
| 2024-02-01 | $7.98 | $11.90 | 1,512,200 | — | — |
| 2024-01-31 | $7.85 | $11.70 | 3,976,600 | — | — |
| 2024-01-30 | $8.19 | $12.21 | 1,187,700 | — | — |
| 2024-01-29 | $8.33 | $12.42 | 1,674,500 | — | — |
| 2024-01-26 | $8.18 | $12.19 | 1,396,500 | — | — |
| 2024-01-25 | $8.08 | $12.04 | 1,743,300 | — | — |
| 2024-01-24 | $8.04 | $11.98 | 1,668,900 | — | — |
| 2024-01-23 | $8.20 | $12.22 | 1,579,900 | — | — |
| 2024-01-22 | $8.22 | $12.25 | 2,484,500 | — | — |
| 2024-01-19 | $8.15 | $12.15 | 6,032,300 | — | — |
| 2024-01-18 | $8.26 | $12.31 | 2,519,200 | — | — |
| 2024-01-17 | $8.16 | $12.16 | 3,167,900 | — | — |
| 2024-01-16 | $8.40 | $12.52 | 1,751,900 | — | — |
| 2024-01-12 | $8.53 | $12.72 | 2,929,000 | — | — |
| 2024-01-11 | $8.41 | $12.54 | 3,408,300 | — | — |
| 2024-01-10 | $8.45 | $12.60 | 3,291,200 | — | — |
| 2024-01-09 | $8.31 | $12.39 | 3,694,400 | — | — |
| 2024-01-08 | $8.41 | $12.54 | 4,369,800 | — | — |
| 2024-01-05 | $8.20 | $12.22 | 2,467,500 | — | — |
| 2024-01-04 | $7.79 | $11.61 | 1,074,100 | — | — |
| 2024-01-03 | $7.81 | $11.64 | 1,825,300 | — | — |
| 2024-01-02 | $7.78 | $11.60 | 1,699,100 | — | — |