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
- 1992-02-28 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 | $7.86 | $10.69 | 2,144,900 | — | — |
| 2024-12-30 | $7.67 | $10.43 | 2,131,600 | — | — |
| 2024-12-27 | $7.72 | $10.50 | 2,134,100 | — | — |
| 2024-12-26 | $8.02 | $10.91 | 2,069,000 | — | — |
| 2024-12-24 | $7.80 | $10.61 | 1,146,000 | — | — |
| 2024-12-23 | $7.77 | $10.57 | 2,877,400 | — | — |
| 2024-12-20 | $7.45 | $10.13 | 5,562,900 | — | — |
| 2024-12-19 | $7.29 | $9.92 | 2,399,300 | — | — |
| 2024-12-18 | $7.52 | $10.23 | 3,008,100 | — | — |
| 2024-12-17 | $8.02 | $10.91 | 2,490,500 | — | — |
| 2024-12-16 | $7.94 | $10.80 | 2,875,900 | — | — |
| 2024-12-13 | $7.92 | $10.77 | 2,003,000 | — | — |
| 2024-12-12 | $8.01 | $10.89 | 1,584,700 | — | — |
| 2024-12-11 | $8.26 | $11.23 | 2,028,800 | — | — |
| 2024-12-10 | $8.18 | $11.13 | 1,699,600 | — | — |
| 2024-12-09 | $8.30 | $11.29 | 2,574,200 | — | — |
| 2024-12-06 | $8.02 | $10.91 | 2,285,900 | — | — |
| 2024-12-05 | $8.06 | $10.96 | 2,204,200 | — | — |
| 2024-12-04 | $8.28 | $11.26 | 2,114,200 | — | — |
| 2024-12-03 | $8.21 | $11.17 | 2,470,500 | — | — |
| 2024-12-02 | $8.56 | $11.64 | 1,950,400 | — | — |
| 2024-11-29 | $8.42 | $11.45 | 914,400 | — | — |
| 2024-11-27 | $8.30 | $11.29 | 1,529,900 | — | — |
| 2024-11-26 | $8.31 | $11.30 | 2,487,600 | — | — |
| 2024-11-25 | $8.85 | $12.04 | 3,159,600 | — | — |
| 2024-11-22 | $8.59 | $11.68 | 1,710,200 | — | — |
| 2024-11-21 | $8.60 | $11.70 | 2,648,900 | — | — |
| 2024-11-20 | $8.15 | $11.09 | 2,507,000 | — | — |
| 2024-11-19 | $8.50 | $11.56 | 3,214,400 | — | — |
| 2024-11-18 | $8.16 | $11.10 | 2,634,500 | — | — |
| 2024-11-15 | $8.54 | $11.62 | 2,568,600 | — | — |
| 2024-11-14 | $8.40 | $11.43 | 2,890,600 | — | — |
| 2024-11-13 | $8.57 | $11.66 | 6,795,500 | — | — |
| 2024-11-12 | $9.44 | $12.84 | 3,141,000 | — | — |
| 2024-11-11 | $9.66 | $13.14 | 2,399,200 | — | — |
| 2024-11-08 | $9.63 | $13.10 | 2,274,100 | — | — |
| 2024-11-07 | $9.75 | $13.26 | 2,524,500 | — | — |
| 2024-11-06 | $9.69 | $13.18 | 2,219,600 | — | — |
| 2024-11-05 | $10.06 | $13.68 | 1,663,700 | — | — |
| 2024-11-04 | $9.92 | $13.49 | 2,186,100 | — | — |
| 2024-11-01 | $9.79 | $13.32 | 2,095,500 | — | — |
| 2024-10-31 | $9.71 | $13.21 | 1,861,600 | — | — |
| 2024-10-30 | $9.79 | $13.32 | 1,893,700 | — | — |
| 2024-10-29 | $9.83 | $13.37 | 1,897,100 | — | — |
| 2024-10-28 | $9.98 | $13.57 | 2,472,900 | — | — |
| 2024-10-25 | $9.81 | $13.34 | 1,466,700 | — | — |
| 2024-10-24 | $9.77 | $13.29 | 2,708,400 | — | — |
| 2024-10-23 | $10.13 | $13.78 | 1,624,100 | — | — |
| 2024-10-22 | $10.39 | $14.13 | 1,333,700 | — | — |
| 2024-10-21 | $10.40 | $14.15 | 2,886,500 | — | — |
| 2024-10-18 | $10.66 | $14.50 | 1,567,900 | — | — |
| 2024-10-17 | $11.00 | $14.96 | 2,081,800 | — | — |
| 2024-10-16 | $10.83 | $14.73 | 1,424,500 | — | — |
| 2024-10-15 | $10.43 | $14.19 | 1,572,900 | — | — |
| 2024-10-14 | $10.64 | $14.47 | 1,885,900 | — | — |
| 2024-10-11 | $10.41 | $14.16 | 2,126,400 | — | — |
| 2024-10-10 | $9.91 | $13.48 | 1,840,200 | — | — |
| 2024-10-09 | $10.00 | $13.60 | 1,886,400 | — | — |
| 2024-10-08 | $9.90 | $13.47 | 1,613,100 | — | — |
| 2024-10-07 | $9.90 | $13.47 | 2,304,100 | — | — |
| 2024-10-04 | $10.30 | $14.01 | 1,640,900 | — | — |
| 2024-10-03 | $10.25 | $13.94 | 4,043,700 | — | — |
| 2024-10-02 | $10.32 | $14.04 | 3,284,300 | — | — |
| 2024-10-01 | $10.68 | $14.53 | 3,908,000 | — | — |
| 2024-09-30 | $10.98 | $14.93 | 6,298,300 | — | — |
| 2024-09-27 | $10.90 | $14.83 | 3,648,000 | — | — |
| 2024-09-26 | $10.53 | $14.32 | 3,092,500 | — | — |
| 2024-09-25 | $10.14 | $13.79 | 2,008,200 | — | — |
| 2024-09-24 | $10.25 | $13.94 | 4,324,000 | — | — |
| 2024-09-23 | $10.60 | $14.42 | 2,315,500 | — | — |
| 2024-09-20 | $10.70 | $14.55 | 3,695,700 | — | — |
| 2024-09-19 | $10.88 | $14.80 | 2,005,500 | — | — |
| 2024-09-18 | $10.60 | $14.42 | 3,011,300 | — | — |
| 2024-09-17 | $10.27 | $13.97 | 2,823,400 | — | — |
| 2024-09-16 | $10.40 | $14.15 | 2,684,600 | — | — |
| 2024-09-13 | $10.20 | $13.87 | 3,577,000 | — | — |
| 2024-09-12 | $9.50 | $12.92 | 3,152,700 | — | — |
| 2024-09-11 | $9.24 | $12.57 | 4,134,000 | — | — |
| 2024-09-10 | $9.35 | $12.72 | 5,953,800 | — | — |
| 2024-09-09 | $10.28 | $13.98 | 3,414,400 | — | — |
| 2024-09-06 | $10.20 | $13.87 | 3,958,500 | — | — |
| 2024-09-05 | $10.60 | $14.42 | 8,671,500 | — | — |
| 2024-09-04 | $10.76 | $14.64 | 4,332,900 | — | — |
| 2024-09-03 | $10.32 | $14.04 | 3,213,000 | — | — |
| 2024-08-30 | $10.06 | $13.68 | 4,367,900 | — | — |
| 2024-08-29 | $10.04 | $13.66 | 4,808,000 | — | — |
| 2024-08-28 | $10.57 | $14.38 | 5,156,300 | — | — |
| 2024-08-27 | $10.82 | $14.72 | 1,969,400 | — | — |
| 2024-08-26 | $11.18 | $15.21 | 3,650,700 | — | — |
| 2024-08-23 | $11.20 | $15.23 | 2,819,200 | — | — |
| 2024-08-22 | $11.38 | $15.48 | 1,863,600 | — | — |
| 2024-08-21 | $11.67 | $15.87 | 1,744,100 | — | — |
| 2024-08-20 | $11.67 | $15.87 | 1,671,600 | — | — |
| 2024-08-19 | $11.89 | $16.17 | 3,104,000 | — | — |
| 2024-08-16 | $11.38 | $15.48 | 3,360,200 | — | — |
| 2024-08-15 | $11.78 | $16.02 | 5,208,600 | — | — |
| 2024-08-14 | $11.40 | $15.51 | 3,891,300 | — | — |
| 2024-08-13 | $11.73 | $15.95 | 4,151,600 | — | — |
| 2024-08-12 | $11.43 | $15.55 | 3,914,000 | — | — |
| 2024-08-09 | $11.21 | $15.25 | 3,708,000 | — | — |
| 2024-08-08 | $11.97 | $16.28 | 8,968,200 | — | — |
| 2024-08-07 | $12.22 | $16.62 | 6,160,600 | — | — |
| 2024-08-06 | $14.00 | $19.04 | 2,132,700 | — | — |
| 2024-08-05 | $13.98 | $19.01 | 2,293,700 | — | — |
| 2024-08-02 | $14.91 | $20.28 | 2,402,300 | — | — |
| 2024-08-01 | $15.50 | $21.08 | 2,155,800 | — | — |
| 2024-07-31 | $16.50 | $22.44 | 1,991,500 | — | — |
| 2024-07-30 | $16.43 | $22.35 | 1,809,800 | — | — |
| 2024-07-29 | $16.29 | $22.16 | 2,653,500 | — | — |
| 2024-07-26 | $15.90 | $21.63 | 1,805,800 | — | — |
| 2024-07-25 | $15.61 | $21.23 | 1,565,300 | — | — |
| 2024-07-24 | $15.55 | $21.15 | 1,800,600 | — | — |
| 2024-07-23 | $15.65 | $21.29 | 1,176,700 | — | — |
| 2024-07-22 | $15.52 | $21.11 | 992,000 | — | — |
| 2024-07-19 | $15.31 | $20.82 | 1,356,600 | — | — |
| 2024-07-18 | $15.54 | $21.14 | 1,859,100 | — | — |
| 2024-07-17 | $15.74 | $21.41 | 1,924,000 | — | — |
| 2024-07-16 | $15.59 | $21.20 | 1,726,400 | — | — |
| 2024-07-15 | $14.92 | $20.29 | 1,882,000 | — | — |
| 2024-07-12 | $14.96 | $20.35 | 1,700,900 | — | — |
| 2024-07-11 | $14.70 | $19.99 | 2,868,300 | — | — |
| 2024-07-10 | $13.92 | $18.93 | 2,239,600 | — | — |
| 2024-07-09 | $14.06 | $19.12 | 2,280,200 | — | — |
| 2024-07-08 | $14.63 | $19.90 | 1,780,400 | — | — |
| 2024-07-05 | $14.82 | $20.16 | 1,565,500 | — | — |
| 2024-07-03 | $15.00 | $20.40 | 568,200 | — | — |
| 2024-07-02 | $14.90 | $20.27 | 1,720,700 | — | — |
| 2024-07-01 | $15.00 | $20.40 | 1,933,600 | — | — |
| 2024-06-28 | $15.30 | $20.81 | 2,901,900 | — | — |
| 2024-06-27 | $15.37 | $20.91 | 1,174,700 | — | — |
| 2024-06-26 | $15.30 | $20.81 | 1,064,300 | — | — |
| 2024-06-25 | $15.31 | $20.82 | 1,701,100 | — | — |
| 2024-06-24 | $15.48 | $21.06 | 1,845,500 | — | — |
| 2024-06-21 | $15.23 | $20.72 | 2,937,200 | — | — |
| 2024-06-20 | $15.00 | $20.40 | 1,340,000 | — | — |
| 2024-06-18 | $15.00 | $20.40 | 1,332,100 | — | — |
| 2024-06-17 | $15.08 | $20.51 | 1,840,300 | — | — |
| 2024-06-14 | $15.03 | $20.44 | 1,694,800 | — | — |
| 2024-06-13 | $15.32 | $20.84 | 1,568,400 | — | — |
| 2024-06-12 | $15.78 | $21.46 | 2,131,900 | — | — |
| 2024-06-11 | $14.99 | $20.39 | 1,579,400 | — | — |
| 2024-06-10 | $15.24 | $20.73 | 1,112,400 | — | — |
| 2024-06-07 | $15.35 | $20.88 | 1,068,500 | — | — |
| 2024-06-06 | $15.45 | $21.01 | 1,887,200 | — | — |
| 2024-06-05 | $15.63 | $21.26 | 1,272,900 | — | — |
| 2024-06-04 | $15.48 | $21.06 | 1,804,700 | — | — |
| 2024-06-03 | $15.68 | $21.33 | 2,187,200 | — | — |
| 2024-05-31 | $15.65 | $21.29 | 1,814,500 | — | — |
| 2024-05-30 | $15.37 | $20.91 | 2,652,500 | — | — |
| 2024-05-29 | $15.03 | $20.44 | 1,759,300 | — | — |
| 2024-05-28 | $14.95 | $20.33 | 1,707,700 | — | — |
| 2024-05-24 | $14.98 | $20.38 | 1,722,700 | — | — |
| 2024-05-23 | $14.86 | $20.21 | 1,755,100 | — | — |
| 2024-05-22 | $14.83 | $20.17 | 1,388,800 | — | — |
| 2024-05-21 | $14.91 | $20.28 | 2,326,800 | — | — |
| 2024-05-20 | $14.90 | $20.27 | 1,970,100 | — | — |
| 2024-05-17 | $15.11 | $20.55 | 1,292,000 | — | — |
| 2024-05-16 | $15.19 | $20.66 | 1,434,500 | — | — |
| 2024-05-15 | $15.56 | $21.16 | 1,068,600 | — | — |
| 2024-05-14 | $15.51 | $21.10 | 1,538,300 | — | — |
| 2024-05-13 | $15.29 | $20.80 | 1,730,900 | — | — |
| 2024-05-10 | $15.08 | $20.51 | 2,730,100 | — | — |
| 2024-05-09 | $15.25 | $20.74 | 6,666,600 | — | — |
| 2024-05-08 | $16.35 | $22.24 | 2,371,400 | — | — |
| 2024-05-07 | $16.62 | $22.61 | 1,955,700 | — | — |
| 2024-05-06 | $16.45 | $22.37 | 1,163,000 | — | — |
| 2024-05-03 | $16.00 | $21.76 | 1,160,300 | — | — |
| 2024-05-02 | $16.14 | $21.95 | 1,130,400 | — | — |
| 2024-05-01 | $15.86 | $21.57 | 1,391,100 | — | — |
| 2024-04-30 | $16.02 | $21.79 | 2,506,600 | — | — |
| 2024-04-29 | $16.41 | $22.32 | 2,109,000 | — | — |
| 2024-04-26 | $15.85 | $21.56 | 951,700 | — | — |
| 2024-04-25 | $15.72 | $21.38 | 1,301,700 | — | — |
| 2024-04-24 | $16.18 | $22.01 | 1,451,600 | — | — |
| 2024-04-23 | $16.17 | $21.99 | 1,228,400 | — | — |
| 2024-04-22 | $15.82 | $21.52 | 1,055,900 | — | — |
| 2024-04-19 | $15.60 | $21.22 | 1,368,900 | — | — |
| 2024-04-18 | $15.41 | $20.96 | 1,979,000 | — | — |
| 2024-04-17 | $15.67 | $21.31 | 1,166,600 | — | — |
| 2024-04-16 | $15.60 | $21.22 | 1,305,100 | — | — |
| 2024-04-15 | $15.70 | $21.35 | 1,536,700 | — | — |
| 2024-04-12 | $16.00 | $21.76 | 1,436,800 | — | — |
| 2024-04-11 | $16.32 | $22.20 | 1,053,900 | — | — |
| 2024-04-10 | $16.23 | $22.08 | 1,636,400 | — | — |
| 2024-04-09 | $16.49 | $22.43 | 1,358,800 | — | — |
| 2024-04-08 | $16.30 | $22.17 | 1,546,400 | — | — |
| 2024-04-05 | $16.45 | $22.37 | 2,336,800 | — | — |
| 2024-04-04 | $16.25 | $22.10 | 2,362,300 | — | — |
| 2024-04-03 | $16.39 | $22.29 | 1,748,900 | — | — |
| 2024-04-02 | $16.25 | $22.10 | 2,888,900 | — | — |
| 2024-04-01 | $16.47 | $22.40 | 2,785,000 | — | — |
| 2024-03-28 | $16.17 | $21.99 | 1,944,900 | — | — |
| 2024-03-27 | $16.14 | $21.95 | 2,205,200 | — | — |
| 2024-03-26 | $15.62 | $21.25 | 1,368,600 | — | — |
| 2024-03-25 | $15.62 | $21.25 | 1,942,300 | — | — |
| 2024-03-22 | $15.76 | $21.44 | 2,214,500 | — | — |
| 2024-03-21 | $15.58 | $21.19 | 3,424,500 | — | — |
| 2024-03-20 | $15.66 | $21.30 | 13,813,800 | — | — |
| 2024-03-19 | $14.39 | $19.57 | 2,430,000 | — | — |
| 2024-03-18 | $13.89 | $18.89 | 1,992,600 | — | — |
| 2024-03-15 | $13.91 | $18.92 | 4,236,200 | — | — |
| 2024-03-14 | $13.40 | $18.23 | 2,429,800 | — | — |
| 2024-03-13 | $13.90 | $18.91 | 2,423,100 | — | — |
| 2024-03-12 | $14.00 | $19.04 | 2,216,000 | — | — |
| 2024-03-11 | $14.08 | $19.15 | 1,870,700 | — | — |
| 2024-03-08 | $14.15 | $19.25 | 2,938,900 | — | — |
| 2024-03-07 | $13.98 | $19.01 | 1,408,200 | — | — |
| 2024-03-06 | $13.87 | $18.87 | 1,541,400 | — | — |
| 2024-03-05 | $13.92 | $18.93 | 1,894,500 | — | — |
| 2024-03-04 | $14.20 | $19.31 | 1,844,500 | — | — |
| 2024-03-01 | $14.30 | $19.45 | 2,060,000 | — | — |
| 2024-02-29 | $14.24 | $19.37 | 2,249,400 | — | — |
| 2024-02-28 | $14.26 | $19.40 | 2,445,500 | — | — |
| 2024-02-27 | $14.40 | $19.59 | 2,850,800 | — | — |
| 2024-02-26 | $14.14 | $19.23 | 2,357,300 | — | — |
| 2024-02-23 | $14.42 | $19.61 | 2,100,900 | — | — |
| 2024-02-22 | $14.26 | $19.40 | 1,865,200 | — | — |
| 2024-02-21 | $14.34 | $19.50 | 1,845,000 | — | — |
| 2024-02-20 | $14.59 | $19.84 | 2,013,300 | — | — |
| 2024-02-16 | $14.82 | $20.16 | 3,191,400 | — | — |
| 2024-02-15 | $14.93 | $20.31 | 4,110,200 | — | — |
| 2024-02-14 | $15.10 | $20.54 | 9,930,500 | — | — |
| 2024-02-13 | $13.53 | $18.40 | 5,278,800 | — | — |
| 2024-02-12 | $14.30 | $19.45 | 2,945,800 | — | — |
| 2024-02-09 | $13.79 | $18.76 | 2,014,200 | — | — |
| 2024-02-08 | $13.45 | $18.29 | 2,472,200 | — | — |
| 2024-02-07 | $13.01 | $17.70 | 3,580,300 | — | — |
| 2024-02-06 | $13.27 | $18.05 | 2,088,000 | — | — |
| 2024-02-05 | $13.07 | $17.78 | 2,276,100 | — | — |
| 2024-02-02 | $13.51 | $18.38 | 2,594,700 | — | — |
| 2024-02-01 | $13.68 | $18.61 | 3,352,800 | — | — |
| 2024-01-31 | $13.17 | $17.91 | 2,364,800 | — | — |
| 2024-01-30 | $13.66 | $18.58 | 1,659,900 | — | — |
| 2024-01-29 | $14.01 | $19.06 | 2,035,500 | — | — |
| 2024-01-26 | $13.89 | $18.89 | 1,562,900 | — | — |
| 2024-01-25 | $13.98 | $19.01 | 2,127,400 | — | — |
| 2024-01-24 | $14.02 | $19.07 | 2,685,300 | — | — |
| 2024-01-23 | $14.44 | $19.64 | 2,208,200 | — | — |
| 2024-01-22 | $14.42 | $19.61 | 3,188,900 | — | — |
| 2024-01-19 | $13.93 | $18.95 | 1,815,100 | — | — |
| 2024-01-18 | $13.83 | $18.81 | 2,494,800 | — | — |
| 2024-01-17 | $13.40 | $18.23 | 3,122,100 | — | — |
| 2024-01-16 | $14.05 | $19.11 | 2,602,000 | — | — |
| 2024-01-12 | $13.81 | $18.78 | 1,851,500 | — | — |
| 2024-01-11 | $14.16 | $19.26 | 2,558,900 | — | — |
| 2024-01-10 | $14.69 | $19.98 | 2,436,400 | — | — |
| 2024-01-09 | $14.49 | $19.71 | 2,818,500 | — | — |
| 2024-01-08 | $14.48 | $19.69 | 3,234,900 | — | — |
| 2024-01-05 | $13.96 | $18.99 | 4,411,600 | — | — |
| 2024-01-04 | $13.34 | $18.14 | 2,555,200 | — | — |
| 2024-01-03 | $13.35 | $18.16 | 2,810,200 | — | — |
| 2024-01-02 | $14.23 | $19.35 | 2,588,200 | — | — |