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
- 1999-04-01 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 | $5.91 | $28.97 | 503,500 | — | — |
| 2024-12-30 | $5.92 | $29.02 | 471,700 | — | — |
| 2024-12-27 | $5.95 | $29.17 | 928,700 | — | — |
| 2024-12-26 | $5.97 | $29.27 | 532,200 | — | — |
| 2024-12-24 | $5.96 | $29.22 | 271,800 | — | — |
| 2024-12-23 | $5.93 | $29.07 | 600,900 | — | — |
| 2024-12-20 | $6.01 | $29.46 | 3,898,600 | — | — |
| 2024-12-19 | $6.02 | $29.51 | 869,800 | — | — |
| 2024-12-18 | $6.12 | $30.00 | 1,094,400 | — | — |
| 2024-12-17 | $6.46 | $31.67 | 727,600 | — | — |
| 2024-12-16 | $6.66 | $32.65 | 776,000 | — | — |
| 2024-12-13 | $6.52 | $31.96 | 627,800 | — | — |
| 2024-12-12 | $6.50 | $31.87 | 565,200 | — | — |
| 2024-12-11 | $6.56 | $32.16 | 1,069,000 | — | — |
| 2024-12-10 | $6.58 | $32.26 | 973,600 | — | — |
| 2024-12-09 | $6.62 | $32.45 | 554,000 | — | — |
| 2024-12-06 | $6.69 | $32.80 | 416,800 | — | — |
| 2024-12-05 | $6.63 | $32.50 | 603,800 | — | — |
| 2024-12-04 | $6.69 | $32.80 | 710,200 | — | — |
| 2024-12-03 | $6.61 | $32.41 | 548,000 | — | — |
| 2024-12-02 | $6.76 | $33.14 | 938,900 | — | — |
| 2024-11-29 | $6.68 | $32.75 | 427,300 | — | — |
| 2024-11-27 | $6.78 | $33.24 | 532,400 | — | — |
| 2024-11-26 | $6.80 | $33.34 | 623,200 | — | — |
| 2024-11-25 | $6.88 | $33.73 | 744,700 | — | — |
| 2024-11-22 | $6.89 | $33.78 | 679,400 | — | — |
| 2024-11-21 | $6.69 | $32.80 | 479,300 | — | — |
| 2024-11-20 | $6.66 | $32.65 | 341,800 | — | — |
| 2024-11-19 | $6.73 | $32.99 | 601,700 | — | — |
| 2024-11-18 | $6.73 | $32.99 | 437,800 | — | — |
| 2024-11-15 | $6.84 | $33.53 | 717,000 | — | — |
| 2024-11-14 | $6.83 | $33.48 | 580,900 | — | — |
| 2024-11-13 | $6.90 | $33.83 | 761,100 | — | — |
| 2024-11-12 | $6.95 | $34.07 | 616,000 | — | — |
| 2024-11-11 | $7.06 | $34.61 | 744,600 | — | — |
| 2024-11-08 | $6.93 | $33.97 | 616,500 | — | — |
| 2024-11-07 | $6.93 | $33.97 | 814,000 | — | — |
| 2024-11-06 | $7.18 | $35.20 | 1,640,500 | — | — |
| 2024-11-05 | $6.45 | $31.62 | 570,300 | — | — |
| 2024-11-04 | $6.32 | $30.98 | 951,300 | — | — |
| 2024-11-01 | $6.38 | $31.28 | 593,500 | — | — |
| 2024-10-31 | $6.45 | $31.20 | 704,200 | — | — |
| 2024-10-30 | $6.53 | $31.59 | 927,100 | — | — |
| 2024-10-29 | $6.57 | $31.79 | 508,700 | — | — |
| 2024-10-28 | $6.65 | $32.17 | 652,600 | — | — |
| 2024-10-25 | $6.51 | $31.49 | 1,097,600 | — | — |
| 2024-10-24 | $6.70 | $32.41 | 1,092,600 | — | — |
| 2024-10-23 | $6.56 | $31.74 | 1,483,300 | — | — |
| 2024-10-22 | $6.13 | $29.66 | 1,455,800 | — | — |
| 2024-10-21 | $6.04 | $29.22 | 1,232,800 | — | — |
| 2024-10-18 | $6.16 | $29.80 | 430,500 | — | — |
| 2024-10-17 | $6.22 | $30.09 | 483,700 | — | — |
| 2024-10-16 | $6.23 | $30.14 | 475,800 | — | — |
| 2024-10-15 | $6.02 | $29.12 | 720,400 | — | — |
| 2024-10-14 | $5.90 | $28.54 | 385,700 | — | — |
| 2024-10-11 | $5.82 | $28.16 | 559,900 | — | — |
| 2024-10-10 | $5.63 | $27.24 | 568,700 | — | — |
| 2024-10-09 | $5.65 | $27.33 | 511,600 | — | — |
| 2024-10-08 | $5.59 | $27.04 | 512,600 | — | — |
| 2024-10-07 | $5.54 | $26.80 | 418,900 | — | — |
| 2024-10-04 | $5.61 | $27.14 | 402,000 | — | — |
| 2024-10-03 | $5.56 | $26.90 | 427,200 | — | — |
| 2024-10-02 | $5.61 | $27.14 | 402,000 | — | — |
| 2024-10-01 | $5.62 | $27.19 | 675,700 | — | — |
| 2024-09-30 | $5.84 | $28.25 | 490,800 | — | — |
| 2024-09-27 | $5.77 | $27.91 | 761,400 | — | — |
| 2024-09-26 | $5.77 | $27.91 | 676,600 | — | — |
| 2024-09-25 | $5.76 | $27.87 | 750,500 | — | — |
| 2024-09-24 | $5.89 | $28.50 | 633,400 | — | — |
| 2024-09-23 | $5.93 | $28.69 | 685,600 | — | — |
| 2024-09-20 | $5.93 | $28.69 | 3,977,200 | — | — |
| 2024-09-19 | $6.05 | $29.27 | 776,400 | — | — |
| 2024-09-18 | $5.94 | $28.74 | 734,500 | — | — |
| 2024-09-17 | $5.92 | $28.64 | 803,300 | — | — |
| 2024-09-16 | $5.84 | $28.25 | 586,700 | — | — |
| 2024-09-13 | $5.84 | $28.25 | 542,800 | — | — |
| 2024-09-12 | $5.73 | $27.72 | 478,600 | — | — |
| 2024-09-11 | $5.69 | $27.53 | 454,000 | — | — |
| 2024-09-10 | $5.72 | $27.67 | 539,400 | — | — |
| 2024-09-09 | $5.68 | $27.48 | 652,600 | — | — |
| 2024-09-06 | $5.74 | $27.77 | 456,000 | — | — |
| 2024-09-05 | $5.82 | $28.16 | 374,800 | — | — |
| 2024-09-04 | $5.87 | $28.40 | 434,800 | — | — |
| 2024-09-03 | $5.91 | $28.59 | 686,800 | — | — |
| 2024-08-30 | $6.01 | $29.08 | 458,700 | — | — |
| 2024-08-29 | $5.96 | $28.83 | 391,700 | — | — |
| 2024-08-28 | $6.00 | $29.03 | 368,900 | — | — |
| 2024-08-27 | $6.02 | $29.12 | 444,700 | — | — |
| 2024-08-26 | $6.04 | $29.22 | 694,500 | — | — |
| 2024-08-23 | $6.13 | $29.66 | 1,282,700 | — | — |
| 2024-08-22 | $5.71 | $27.62 | 575,700 | — | — |
| 2024-08-21 | $5.80 | $28.06 | 419,900 | — | — |
| 2024-08-20 | $5.79 | $28.01 | 597,100 | — | — |
| 2024-08-19 | $5.93 | $28.69 | 835,800 | — | — |
| 2024-08-16 | $5.86 | $28.35 | 664,200 | — | — |
| 2024-08-15 | $5.80 | $28.06 | 837,100 | — | — |
| 2024-08-14 | $5.61 | $27.14 | 519,900 | — | — |
| 2024-08-13 | $5.72 | $27.67 | 604,300 | — | — |
| 2024-08-12 | $5.54 | $26.80 | 664,200 | — | — |
| 2024-08-09 | $5.62 | $27.19 | 810,400 | — | — |
| 2024-08-08 | $5.67 | $27.43 | 1,424,900 | — | — |
| 2024-08-07 | $5.54 | $26.80 | 660,300 | — | — |
| 2024-08-06 | $5.58 | $27.00 | 1,109,100 | — | — |
| 2024-08-05 | $5.65 | $27.33 | 1,872,800 | — | — |
| 2024-08-02 | $5.76 | $27.87 | 1,149,300 | — | — |
| 2024-08-01 | $6.00 | $28.62 | 1,180,700 | — | — |
| 2024-07-31 | $6.32 | $30.14 | 796,100 | — | — |
| 2024-07-30 | $6.40 | $30.52 | 634,600 | — | — |
| 2024-07-29 | $6.39 | $30.48 | 1,221,300 | — | — |
| 2024-07-26 | $6.48 | $30.91 | 1,522,700 | — | — |
| 2024-07-25 | $6.27 | $29.90 | 1,643,000 | — | — |
| 2024-07-24 | $6.50 | $31.00 | 1,499,300 | — | — |
| 2024-07-23 | $6.75 | $32.19 | 1,287,700 | — | — |
| 2024-07-22 | $6.52 | $31.10 | 1,521,700 | — | — |
| 2024-07-19 | $6.20 | $29.57 | 533,800 | — | — |
| 2024-07-18 | $6.25 | $29.81 | 1,071,400 | — | — |
| 2024-07-17 | $6.27 | $29.90 | 1,705,500 | — | — |
| 2024-07-16 | $6.21 | $29.62 | 1,283,200 | — | — |
| 2024-07-15 | $5.99 | $28.57 | 921,000 | — | — |
| 2024-07-12 | $5.80 | $27.66 | 573,500 | — | — |
| 2024-07-11 | $5.85 | $27.90 | 889,900 | — | — |
| 2024-07-10 | $5.60 | $26.71 | 464,800 | — | — |
| 2024-07-09 | $5.51 | $26.28 | 419,300 | — | — |
| 2024-07-08 | $5.43 | $25.90 | 485,800 | — | — |
| 2024-07-05 | $5.34 | $25.47 | 397,700 | — | — |
| 2024-07-03 | $5.41 | $25.80 | 315,300 | — | — |
| 2024-07-02 | $5.59 | $26.66 | 473,700 | — | — |
| 2024-07-01 | $5.47 | $26.09 | 691,900 | — | — |
| 2024-06-28 | $5.49 | $26.18 | 3,376,600 | — | — |
| 2024-06-27 | $5.45 | $25.99 | 381,200 | — | — |
| 2024-06-26 | $5.40 | $25.75 | 559,100 | — | — |
| 2024-06-25 | $5.21 | $24.85 | 682,600 | — | — |
| 2024-06-24 | $5.34 | $25.47 | 853,100 | — | — |
| 2024-06-21 | $5.29 | $25.23 | 2,693,600 | — | — |
| 2024-06-20 | $5.34 | $25.47 | 629,900 | — | — |
| 2024-06-18 | $5.35 | $25.52 | 857,000 | — | — |
| 2024-06-17 | $5.30 | $25.28 | 594,200 | — | — |
| 2024-06-14 | $5.19 | $24.75 | 576,500 | — | — |
| 2024-06-13 | $5.26 | $25.09 | 756,800 | — | — |
| 2024-06-12 | $5.33 | $25.42 | 993,400 | — | — |
| 2024-06-11 | $5.12 | $24.42 | 780,000 | — | — |
| 2024-06-10 | $5.12 | $24.42 | 654,900 | — | — |
| 2024-06-07 | $5.13 | $24.47 | 708,200 | — | — |
| 2024-06-06 | $5.08 | $24.23 | 576,300 | — | — |
| 2024-06-05 | $5.03 | $23.99 | 627,600 | — | — |
| 2024-06-04 | $5.01 | $23.89 | 767,700 | — | — |
| 2024-06-03 | $5.10 | $24.32 | 730,900 | — | — |
| 2024-05-31 | $5.17 | $24.66 | 695,300 | — | — |
| 2024-05-30 | $5.18 | $24.71 | 515,200 | — | — |
| 2024-05-29 | $5.08 | $24.23 | 703,600 | — | — |
| 2024-05-28 | $5.16 | $24.61 | 606,300 | — | — |
| 2024-05-24 | $5.14 | $24.51 | 359,600 | — | — |
| 2024-05-23 | $5.11 | $24.37 | 791,800 | — | — |
| 2024-05-22 | $5.18 | $24.71 | 599,000 | — | — |
| 2024-05-21 | $5.25 | $25.04 | 601,300 | — | — |
| 2024-05-20 | $5.21 | $24.85 | 558,600 | — | — |
| 2024-05-17 | $5.28 | $25.18 | 969,700 | — | — |
| 2024-05-16 | $5.19 | $24.75 | 1,116,400 | — | — |
| 2024-05-15 | $5.17 | $24.66 | 833,900 | — | — |
| 2024-05-14 | $5.12 | $24.42 | 555,300 | — | — |
| 2024-05-13 | $5.10 | $24.32 | 496,800 | — | — |
| 2024-05-10 | $5.09 | $24.28 | 410,400 | — | — |
| 2024-05-09 | $5.11 | $24.37 | 670,700 | — | — |
| 2024-05-08 | $5.07 | $24.18 | 773,000 | — | — |
| 2024-05-07 | $5.06 | $24.13 | 530,700 | — | — |
| 2024-05-06 | $5.06 | $24.13 | 651,600 | — | — |
| 2024-05-03 | $5.07 | $24.18 | 769,600 | — | — |
| 2024-05-02 | $5.09 | $24.28 | 1,003,900 | — | — |
| 2024-05-01 | $5.10 | $23.92 | 1,482,300 | — | — |
| 2024-04-30 | $4.77 | $22.37 | 737,800 | — | — |
| 2024-04-29 | $4.81 | $22.56 | 866,200 | — | — |
| 2024-04-26 | $4.81 | $22.56 | 1,253,300 | — | — |
| 2024-04-25 | $4.96 | $23.26 | 1,667,900 | — | — |
| 2024-04-24 | $5.18 | $24.29 | 1,310,100 | — | — |
| 2024-04-23 | $5.28 | $24.76 | 1,240,600 | — | — |
| 2024-04-22 | $5.21 | $24.43 | 719,900 | — | — |
| 2024-04-19 | $5.28 | $24.76 | 1,127,600 | — | — |
| 2024-04-18 | $5.16 | $24.20 | 835,500 | — | — |
| 2024-04-17 | $5.12 | $24.01 | 841,600 | — | — |
| 2024-04-16 | $5.10 | $23.92 | 768,500 | — | — |
| 2024-04-15 | $5.21 | $24.43 | 894,300 | — | — |
| 2024-04-12 | $5.29 | $24.81 | 1,164,600 | — | — |
| 2024-04-11 | $5.33 | $25.00 | 818,500 | — | — |
| 2024-04-10 | $5.26 | $24.67 | 1,165,400 | — | — |
| 2024-04-09 | $5.53 | $25.94 | 640,200 | — | — |
| 2024-04-08 | $5.50 | $25.79 | 614,000 | — | — |
| 2024-04-05 | $5.46 | $25.61 | 383,900 | — | — |
| 2024-04-04 | $5.57 | $26.12 | 630,300 | — | — |
| 2024-04-03 | $5.55 | $26.03 | 675,600 | — | — |
| 2024-04-02 | $5.66 | $26.54 | 987,600 | — | — |
| 2024-04-01 | $5.76 | $27.01 | 532,200 | — | — |
| 2024-03-28 | $5.96 | $27.95 | 863,400 | — | — |
| 2024-03-27 | $5.90 | $27.67 | 646,000 | — | — |
| 2024-03-26 | $5.60 | $26.26 | 698,700 | — | — |
| 2024-03-25 | $5.66 | $26.54 | 487,100 | — | — |
| 2024-03-22 | $5.63 | $26.40 | 593,800 | — | — |
| 2024-03-21 | $5.81 | $27.25 | 966,200 | — | — |
| 2024-03-20 | $5.75 | $26.97 | 917,400 | — | — |
| 2024-03-19 | $5.51 | $25.84 | 828,000 | — | — |
| 2024-03-18 | $5.60 | $26.26 | 1,018,600 | — | — |
| 2024-03-15 | $5.83 | $27.34 | 2,388,600 | — | — |
| 2024-03-14 | $5.69 | $26.69 | 1,044,000 | — | — |
| 2024-03-13 | $5.83 | $27.34 | 820,000 | — | — |
| 2024-03-12 | $5.76 | $27.01 | 814,600 | — | — |
| 2024-03-11 | $5.83 | $27.34 | 519,100 | — | — |
| 2024-03-08 | $5.89 | $27.62 | 704,000 | — | — |
| 2024-03-07 | $5.83 | $27.34 | 846,100 | — | — |
| 2024-03-06 | $5.84 | $27.39 | 1,359,000 | — | — |
| 2024-03-05 | $5.81 | $27.25 | 1,388,800 | — | — |
| 2024-03-04 | $5.57 | $26.12 | 883,200 | — | — |
| 2024-03-01 | $5.65 | $26.50 | 815,900 | — | — |
| 2024-02-29 | $5.79 | $27.15 | 1,090,000 | — | — |
| 2024-02-28 | $5.73 | $26.87 | 1,101,200 | — | — |
| 2024-02-27 | $5.74 | $26.92 | 742,000 | — | — |
| 2024-02-26 | $5.75 | $26.97 | 705,400 | — | — |
| 2024-02-23 | $5.84 | $27.39 | 583,400 | — | — |
| 2024-02-22 | $5.86 | $27.48 | 799,500 | — | — |
| 2024-02-21 | $5.94 | $27.86 | 795,300 | — | — |
| 2024-02-20 | $5.90 | $27.67 | 755,300 | — | — |
| 2024-02-16 | $5.89 | $27.62 | 832,300 | — | — |
| 2024-02-15 | $6.07 | $28.47 | 932,600 | — | — |
| 2024-02-14 | $5.90 | $27.67 | 998,700 | — | — |
| 2024-02-13 | $5.80 | $27.20 | 1,405,800 | — | — |
| 2024-02-12 | $6.16 | $28.89 | 1,046,600 | — | — |
| 2024-02-09 | $6.11 | $28.66 | 1,047,100 | — | — |
| 2024-02-08 | $5.92 | $27.76 | 927,400 | — | — |
| 2024-02-07 | $5.83 | $27.34 | 1,226,000 | — | — |
| 2024-02-06 | $5.91 | $27.72 | 903,900 | — | — |
| 2024-02-05 | $6.03 | $28.28 | 1,442,000 | — | — |
| 2024-02-02 | $6.19 | $29.03 | 1,238,200 | — | — |
| 2024-02-01 | $6.34 | $29.73 | 1,245,600 | — | — |
| 2024-01-31 | $6.34 | $29.34 | 1,675,300 | — | — |
| 2024-01-30 | $6.58 | $30.45 | 727,100 | — | — |
| 2024-01-29 | $6.56 | $30.35 | 945,700 | — | — |
| 2024-01-26 | $6.44 | $29.80 | 1,256,100 | — | — |
| 2024-01-25 | $6.40 | $29.61 | 1,294,700 | — | — |
| 2024-01-24 | $6.04 | $27.95 | 1,367,500 | — | — |
| 2024-01-23 | $6.08 | $28.13 | 682,200 | — | — |
| 2024-01-22 | $6.15 | $28.46 | 871,200 | — | — |
| 2024-01-19 | $5.97 | $27.62 | 604,700 | — | — |
| 2024-01-18 | $5.84 | $27.02 | 723,500 | — | — |
| 2024-01-17 | $5.84 | $27.02 | 861,800 | — | — |
| 2024-01-16 | $5.82 | $26.93 | 677,000 | — | — |
| 2024-01-12 | $6.00 | $27.76 | 625,200 | — | — |
| 2024-01-11 | $6.06 | $28.04 | 941,000 | — | — |
| 2024-01-10 | $6.18 | $28.59 | 861,400 | — | — |
| 2024-01-09 | $6.00 | $27.76 | 669,200 | — | — |
| 2024-01-08 | $6.10 | $28.22 | 702,400 | — | — |
| 2024-01-05 | $6.16 | $28.50 | 1,065,600 | — | — |
| 2024-01-04 | $6.13 | $28.36 | 781,500 | — | — |
| 2024-01-03 | $6.20 | $28.69 | 764,900 | — | — |
| 2024-01-02 | $6.44 | $29.80 | 742,700 | — | — |