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
- 1989-03-03 to 2026-09-02
- 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 | $11.70 | $32.92 | 486,087 | — | — |
| 2024-12-30 | $9.45 | $26.59 | 5,193 | — | — |
| 2024-12-27 | $9.15 | $25.75 | 3,087 | — | — |
| 2024-12-26 | $8.85 | $24.90 | 1,700 | — | — |
| 2024-12-24 | $8.70 | $24.48 | 3,460 | — | — |
| 2024-12-23 | $8.85 | $24.90 | 1,807 | — | — |
| 2024-12-20 | $9.15 | $25.75 | 4,547 | — | — |
| 2024-12-19 | $9.15 | $25.75 | 9,013 | — | — |
| 2024-12-18 | $8.25 | $23.21 | 4,467 | — | — |
| 2024-12-17 | $8.25 | $23.21 | 1,320 | — | — |
| 2024-12-16 | $7.95 | $22.37 | 2,373 | — | — |
| 2024-12-13 | $8.25 | $23.21 | 2,993 | — | — |
| 2024-12-12 | $8.55 | $24.06 | 2,893 | — | — |
| 2024-12-11 | $8.70 | $24.48 | 7,593 | — | — |
| 2024-12-10 | $9.00 | $25.33 | 6,487 | — | — |
| 2024-12-09 | $9.45 | $26.59 | 7,347 | — | — |
| 2024-12-06 | $9.00 | $25.33 | 4,187 | — | — |
| 2024-12-05 | $8.10 | $22.79 | 7,973 | — | — |
| 2024-12-04 | $7.95 | $22.37 | 6,793 | — | — |
| 2024-12-03 | $7.50 | $21.10 | 2,233 | — | — |
| 2024-12-02 | $7.35 | $20.68 | 6,387 | — | — |
| 2024-11-29 | $7.65 | $21.53 | 4,400 | — | — |
| 2024-11-27 | $7.35 | $20.68 | 10,660 | — | — |
| 2024-11-26 | $7.05 | $19.84 | 85,447 | — | — |
| 2024-11-25 | $7.35 | $20.68 | 282,373 | — | — |
| 2024-11-22 | $7.50 | $21.10 | 1,787 | — | — |
| 2024-11-21 | $7.50 | $21.10 | 787 | — | — |
| 2024-11-20 | $7.20 | $20.26 | 1,900 | — | — |
| 2024-11-19 | $7.35 | $20.68 | 620 | — | — |
| 2024-11-18 | $7.35 | $20.68 | 3,160 | — | — |
| 2024-11-15 | $7.65 | $21.53 | 7,593 | — | — |
| 2024-11-14 | $8.55 | $24.06 | 1,347 | — | — |
| 2024-11-13 | $8.25 | $23.21 | 3,387 | — | — |
| 2024-11-12 | $8.25 | $23.21 | 2,287 | — | — |
| 2024-11-11 | $8.40 | $23.64 | 2,500 | — | — |
| 2024-11-08 | $8.40 | $23.64 | 507 | — | — |
| 2024-11-07 | $8.25 | $23.21 | 1,167 | — | — |
| 2024-11-06 | $8.40 | $23.64 | 1,820 | — | — |
| 2024-11-05 | $8.55 | $24.06 | 913 | — | — |
| 2024-11-04 | $8.40 | $23.64 | 1,740 | — | — |
| 2024-11-01 | $8.55 | $24.06 | 607 | — | — |
| 2024-10-31 | $8.85 | $24.90 | 1,153 | — | — |
| 2024-10-30 | $8.55 | $24.06 | 760 | — | — |
| 2024-10-29 | $8.55 | $24.06 | 1,327 | — | — |
| 2024-10-28 | $8.70 | $24.48 | 320 | — | — |
| 2024-10-25 | $8.70 | $24.48 | 487 | — | — |
| 2024-10-24 | $8.70 | $24.48 | 513 | — | — |
| 2024-10-23 | $8.85 | $24.90 | 393 | — | — |
| 2024-10-22 | $9.00 | $25.33 | 387 | — | — |
| 2024-10-21 | $9.00 | $25.33 | 327 | — | — |
| 2024-10-18 | $8.85 | $24.90 | 380 | — | — |
| 2024-10-17 | $8.85 | $24.90 | 793 | — | — |
| 2024-10-16 | $9.00 | $25.33 | 293 | — | — |
| 2024-10-15 | $8.85 | $24.90 | 907 | — | — |
| 2024-10-14 | $8.70 | $24.48 | 1,033 | — | — |
| 2024-10-11 | $8.85 | $24.90 | 573 | — | — |
| 2024-10-10 | $9.15 | $25.75 | 1,053 | — | — |
| 2024-10-09 | $8.70 | $24.48 | 800 | — | — |
| 2024-10-08 | $8.85 | $24.90 | 527 | — | — |
| 2024-10-07 | $9.00 | $25.33 | 960 | — | — |
| 2024-10-04 | $9.00 | $25.33 | 513 | — | — |
| 2024-10-03 | $9.30 | $26.17 | 533 | — | — |
| 2024-10-02 | $9.30 | $26.17 | 1,047 | — | — |
| 2024-10-01 | $9.30 | $26.17 | 480 | — | — |
| 2024-09-30 | $9.30 | $26.17 | 647 | — | — |
| 2024-09-27 | $9.15 | $25.75 | 180 | — | — |
| 2024-09-26 | $9.15 | $25.75 | 507 | — | — |
| 2024-09-25 | $8.70 | $24.48 | 1,300 | — | — |
| 2024-09-24 | $8.85 | $24.90 | 780 | — | — |
| 2024-09-23 | $8.85 | $24.90 | 1,487 | — | — |
| 2024-09-20 | $8.70 | $24.48 | 2,260 | — | — |
| 2024-09-19 | $9.00 | $25.33 | 540 | — | — |
| 2024-09-18 | $8.70 | $24.48 | 3,413 | — | — |
| 2024-09-17 | $8.55 | $24.06 | 3,013 | — | — |
| 2024-09-16 | $8.55 | $24.06 | 2,333 | — | — |
| 2024-09-13 | $8.70 | $24.48 | 1,953 | — | — |
| 2024-09-12 | $8.85 | $24.90 | 1,533 | — | — |
| 2024-09-11 | $8.85 | $24.90 | 447 | — | — |
| 2024-09-10 | $8.70 | $24.48 | 280 | — | — |
| 2024-09-09 | $8.70 | $24.48 | 960 | — | — |
| 2024-09-06 | $8.25 | $23.21 | 2,520 | — | — |
| 2024-09-05 | $8.55 | $24.06 | 1,240 | — | — |
| 2024-09-04 | $8.40 | $23.64 | 407 | — | — |
| 2024-09-03 | $8.25 | $23.21 | 593 | — | — |
| 2024-08-30 | $8.70 | $24.48 | 1,427 | — | — |
| 2024-08-29 | $8.55 | $24.06 | 3,113 | — | — |
| 2024-08-28 | $8.40 | $23.64 | 953 | — | — |
| 2024-08-27 | $8.40 | $23.64 | 740 | — | — |
| 2024-08-26 | $8.40 | $23.64 | 3,353 | — | — |
| 2024-08-23 | $8.70 | $24.48 | 3,593 | — | — |
| 2024-08-22 | $9.15 | $25.75 | 4,053 | — | — |
| 2024-08-21 | $8.55 | $24.06 | 1,000 | — | — |
| 2024-08-20 | $8.55 | $24.06 | 9,107 | — | — |
| 2024-08-19 | $9.30 | $26.17 | 800 | — | — |
| 2024-08-16 | $9.00 | $25.33 | 49,867 | — | — |
| 2024-08-15 | $9.00 | $25.33 | 5,007 | — | — |
| 2024-08-14 | $9.45 | $26.59 | 967 | — | — |
| 2024-08-13 | $9.60 | $27.01 | 1,347 | — | — |
| 2024-08-12 | $9.75 | $27.44 | 1,560 | — | — |
| 2024-08-09 | $9.75 | $27.44 | 400 | — | — |
| 2024-08-08 | $10.05 | $28.28 | 1,287 | — | — |
| 2024-08-07 | $9.75 | $27.44 | 1,293 | — | — |
| 2024-08-06 | $9.90 | $27.86 | 400 | — | — |
| 2024-08-05 | $9.75 | $27.44 | 2,440 | — | — |
| 2024-08-02 | $10.20 | $28.70 | 833 | — | — |
| 2024-08-01 | $10.50 | $29.55 | 1,020 | — | — |
| 2024-07-31 | $10.35 | $29.12 | 2,820 | — | — |
| 2024-07-30 | $10.65 | $29.97 | 427 | — | — |
| 2024-07-29 | $10.95 | $30.81 | 1,147 | — | — |
| 2024-07-26 | $10.65 | $29.97 | 280 | — | — |
| 2024-07-25 | $10.65 | $29.97 | 920 | — | — |
| 2024-07-24 | $10.50 | $29.55 | 1,153 | — | — |
| 2024-07-23 | $10.65 | $29.97 | 940 | — | — |
| 2024-07-22 | $10.95 | $30.81 | 847 | — | — |
| 2024-07-19 | $10.50 | $29.55 | 793 | — | — |
| 2024-07-18 | $10.65 | $29.97 | 900 | — | — |
| 2024-07-17 | $10.80 | $30.39 | 1,100 | — | — |
| 2024-07-16 | $10.95 | $30.81 | 5,687 | — | — |
| 2024-07-15 | $10.35 | $29.12 | 2,287 | — | — |
| 2024-07-12 | $10.35 | $29.12 | 1,653 | — | — |
| 2024-07-11 | $10.35 | $29.12 | 1,807 | — | — |
| 2024-07-10 | $10.35 | $29.12 | 1,873 | — | — |
| 2024-07-09 | $10.50 | $29.55 | 593 | — | — |
| 2024-07-08 | $10.50 | $29.55 | 2,793 | — | — |
| 2024-07-05 | $10.35 | $29.12 | 507 | — | — |
| 2024-07-03 | $10.05 | $28.28 | 953 | — | — |
| 2024-07-02 | $10.05 | $28.28 | 1,127 | — | — |
| 2024-07-01 | $10.05 | $28.28 | 1,273 | — | — |
| 2024-06-28 | $9.75 | $27.44 | 4,233 | — | — |
| 2024-06-27 | $10.20 | $28.70 | 3,000 | — | — |
| 2024-06-26 | $9.90 | $27.86 | 8,233 | — | — |
| 2024-06-25 | $10.05 | $28.28 | 2,673 | — | — |
| 2024-06-24 | $10.50 | $29.55 | 3,380 | — | — |
| 2024-06-21 | $10.65 | $29.97 | 3,233 | — | — |
| 2024-06-20 | $10.05 | $28.28 | 7,773 | — | — |
| 2024-06-18 | $10.35 | $29.12 | 3,347 | — | — |
| 2024-06-17 | $10.50 | $29.55 | 7,453 | — | — |
| 2024-06-14 | $10.80 | $30.39 | 52,653 | — | — |
| 2024-06-13 | $13.35 | $37.57 | 72,860 | — | — |
| 2024-06-12 | $11.40 | $32.08 | 2,040 | — | — |
| 2024-06-11 | $11.10 | $31.23 | 2,060 | — | — |
| 2024-06-10 | $10.65 | $29.97 | 6,647 | — | — |
| 2024-06-07 | $10.50 | $29.55 | 2,747 | — | — |
| 2024-06-06 | $10.80 | $30.39 | 2,520 | — | — |
| 2024-06-05 | $10.80 | $30.39 | 6,747 | — | — |
| 2024-06-04 | $10.80 | $30.39 | 4,547 | — | — |
| 2024-06-03 | $11.10 | $31.23 | 2,267 | — | — |
| 2024-05-31 | $11.40 | $32.08 | 1,540 | — | — |
| 2024-05-30 | $11.40 | $32.08 | 1,827 | — | — |
| 2024-05-29 | $11.40 | $32.08 | 1,807 | — | — |
| 2024-05-28 | $11.40 | $32.08 | 3,487 | — | — |
| 2024-05-24 | $11.40 | $32.08 | 4,767 | — | — |
| 2024-05-23 | $11.40 | $32.08 | 6,780 | — | — |
| 2024-05-22 | $11.40 | $32.08 | 4,540 | — | — |
| 2024-05-21 | $11.85 | $33.35 | 3,827 | — | — |
| 2024-05-20 | $11.70 | $32.92 | 17,153 | — | — |
| 2024-05-17 | $13.50 | $37.99 | 4,680 | — | — |
| 2024-05-16 | $13.50 | $37.99 | 2,247 | — | — |
| 2024-05-15 | $13.35 | $37.57 | 2,520 | — | — |
| 2024-05-14 | $13.95 | $39.25 | 10,460 | — | — |
| 2024-05-13 | $13.35 | $37.57 | 6,493 | — | — |
| 2024-05-10 | $13.65 | $38.41 | 6,520 | — | — |
| 2024-05-09 | $13.95 | $39.25 | 5,873 | — | — |
| 2024-05-08 | $14.40 | $40.52 | 9,320 | — | — |
| 2024-05-07 | $14.55 | $40.94 | 5,540 | — | — |
| 2024-05-06 | $15.00 | $42.21 | 6,980 | — | — |
| 2024-05-03 | $15.75 | $44.32 | 10,407 | — | — |
| 2024-05-02 | $16.20 | $45.59 | 23,687 | — | — |
| 2024-05-01 | $15.45 | $43.48 | 59,580 | — | — |
| 2024-04-30 | $13.80 | $38.83 | 6,233 | — | — |
| 2024-04-29 | $13.50 | $37.99 | 15,707 | — | — |
| 2024-04-26 | $13.65 | $38.41 | 3,313 | — | — |
| 2024-04-25 | $13.80 | $38.83 | 5,360 | — | — |
| 2024-04-24 | $13.95 | $39.25 | 5,333 | — | — |
| 2024-04-23 | $13.95 | $39.25 | 7,787 | — | — |
| 2024-04-22 | $14.10 | $39.68 | 6,907 | — | — |
| 2024-04-19 | $14.40 | $40.52 | 8,667 | — | — |
| 2024-04-18 | $14.55 | $40.94 | 5,573 | — | — |
| 2024-04-17 | $14.10 | $39.68 | 4,820 | — | — |
| 2024-04-16 | $13.95 | $39.25 | 12,727 | — | — |
| 2024-04-15 | $13.50 | $37.99 | 20,607 | — | — |
| 2024-04-12 | $15.00 | $42.21 | 15,380 | — | — |
| 2024-04-11 | $15.75 | $44.32 | 64,707 | — | — |
| 2024-04-10 | $23.85 | $46.01 | 26,127 | — | — |
| 2024-04-09 | $23.70 | $45.72 | 5,853 | — | — |
| 2024-04-08 | $23.70 | $45.72 | 16,467 | — | — |
| 2024-04-05 | $22.65 | $43.69 | 11,060 | — | — |
| 2024-04-04 | $22.35 | $43.11 | 10,987 | — | — |
| 2024-04-03 | $23.10 | $44.56 | 20,540 | — | — |
| 2024-04-02 | $25.35 | $48.90 | 88,080 | — | — |
| 2024-04-01 | $27.45 | $52.95 | 36,987 | — | — |
| 2024-03-28 | $27.45 | $52.95 | 46,227 | — | — |
| 2024-03-27 | $29.10 | $56.14 | 65,040 | — | — |
| 2024-03-26 | $27.15 | $52.37 | 21,547 | — | — |
| 2024-03-25 | $27.45 | $52.95 | 36,513 | — | — |
| 2024-03-22 | $27.00 | $52.08 | 15,047 | — | — |
| 2024-03-21 | $27.30 | $52.66 | 23,173 | — | — |
| 2024-03-20 | $26.40 | $50.93 | 28,587 | — | — |
| 2024-03-19 | $25.95 | $50.06 | 36,533 | — | — |
| 2024-03-18 | $27.45 | $52.95 | 61,807 | — | — |
| 2024-03-15 | $25.80 | $49.77 | 40,680 | — | — |
| 2024-03-14 | $28.05 | $54.11 | 133,153 | — | — |
| 2024-03-13 | $30.00 | $57.87 | 521,340 | — | — |
| 2024-03-12 | $30.90 | $59.61 | 9,674,707 | — | — |
| 2024-03-11 | $13.65 | $26.33 | 402,347 | — | — |
| 2024-03-08 | $13.80 | $26.62 | 1,573 | — | — |
| 2024-03-07 | $13.80 | $26.62 | 1,387 | — | — |
| 2024-03-06 | $13.80 | $26.62 | 1,267 | — | — |
| 2024-03-05 | $13.80 | $26.62 | 1,607 | — | — |
| 2024-03-04 | $14.40 | $27.78 | 7,720 | — | — |
| 2024-03-01 | $13.95 | $26.91 | 893 | — | — |
| 2024-02-29 | $13.80 | $26.62 | 2,393 | — | — |
| 2024-02-28 | $13.80 | $26.62 | 1,727 | — | — |
| 2024-02-27 | $14.10 | $27.20 | 3,013 | — | — |
| 2024-02-26 | $13.80 | $26.62 | 8,033 | — | — |
| 2024-02-23 | $14.40 | $27.78 | 1,500 | — | — |
| 2024-02-22 | $14.40 | $27.78 | 11,853 | — | — |
| 2024-02-21 | $14.85 | $28.65 | 600 | — | — |
| 2024-02-20 | $14.55 | $28.07 | 1,467 | — | — |
| 2024-02-16 | $14.85 | $28.65 | 2,107 | — | — |
| 2024-02-15 | $14.70 | $28.36 | 3,287 | — | — |
| 2024-02-14 | $15.00 | $28.94 | 653 | — | — |
| 2024-02-13 | $14.40 | $27.78 | 4,807 | — | — |
| 2024-02-12 | $15.00 | $28.94 | 3,440 | — | — |
| 2024-02-09 | $15.15 | $29.23 | 4,507 | — | — |
| 2024-02-08 | $15.15 | $29.23 | 993 | — | — |
| 2024-02-07 | $15.45 | $29.80 | 3,660 | — | — |
| 2024-02-06 | $15.60 | $30.09 | 1,147 | — | — |
| 2024-02-05 | $15.45 | $29.80 | 3,820 | — | — |
| 2024-02-02 | $15.60 | $30.09 | 1,247 | — | — |
| 2024-02-01 | $15.60 | $30.09 | 1,220 | — | — |
| 2024-01-31 | $15.30 | $29.51 | 2,707 | — | — |
| 2024-01-30 | $15.75 | $30.38 | 1,860 | — | — |
| 2024-01-29 | $15.15 | $29.23 | 2,600 | — | — |
| 2024-01-26 | $14.70 | $28.36 | 1,647 | — | — |
| 2024-01-25 | $15.30 | $29.51 | 4,340 | — | — |
| 2024-01-24 | $15.00 | $28.94 | 1,707 | — | — |
| 2024-01-23 | $15.15 | $29.23 | 807 | — | — |
| 2024-01-22 | $15.00 | $28.94 | 7,800 | — | — |
| 2024-01-19 | $15.15 | $29.23 | 1,120 | — | — |
| 2024-01-18 | $15.00 | $28.94 | 2,740 | — | — |
| 2024-01-17 | $15.45 | $29.80 | 1,400 | — | — |
| 2024-01-16 | $15.45 | $29.80 | 2,173 | — | — |
| 2024-01-12 | $15.15 | $29.23 | 1,367 | — | — |
| 2024-01-11 | $15.00 | $28.94 | 967 | — | — |
| 2024-01-10 | $15.00 | $28.94 | 1,953 | — | — |
| 2024-01-09 | $15.00 | $28.94 | 3,587 | — | — |
| 2024-01-08 | $15.60 | $30.09 | 2,620 | — | — |
| 2024-01-05 | $15.00 | $28.94 | 3,153 | — | — |
| 2024-01-04 | $15.45 | $29.80 | 6,000 | — | — |
| 2024-01-03 | $16.05 | $30.96 | 4,780 | — | — |
| 2024-01-02 | $16.50 | $31.83 | 11,140 | — | — |