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
- 2005-05-26 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 | $9.03 | $17.65 | 1,962,300 | — | — |
| 2024-12-30 | $9.16 | $17.45 | 1,177,100 | — | — |
| 2024-12-27 | $9.21 | $17.55 | 1,244,500 | — | — |
| 2024-12-26 | $9.38 | $17.87 | 803,100 | — | — |
| 2024-12-24 | $9.34 | $17.79 | 574,100 | — | — |
| 2024-12-23 | $9.26 | $17.64 | 1,364,200 | — | — |
| 2024-12-20 | $9.32 | $17.76 | 4,668,400 | — | — |
| 2024-12-19 | $9.23 | $17.58 | 2,913,900 | — | — |
| 2024-12-18 | $9.18 | $17.49 | 4,663,700 | — | — |
| 2024-12-17 | $9.70 | $18.48 | 1,935,900 | — | — |
| 2024-12-16 | $9.73 | $18.54 | 1,486,200 | — | — |
| 2024-12-13 | $9.65 | $18.38 | 1,908,900 | — | — |
| 2024-12-12 | $9.69 | $18.46 | 4,514,200 | — | — |
| 2024-12-11 | $9.67 | $18.42 | 2,969,300 | — | — |
| 2024-12-10 | $9.73 | $18.54 | 10,040,600 | — | — |
| 2024-12-09 | $9.63 | $18.35 | 2,683,800 | — | — |
| 2024-12-06 | $9.58 | $18.25 | 1,703,500 | — | — |
| 2024-12-05 | $9.57 | $18.23 | 2,088,100 | — | — |
| 2024-12-04 | $9.59 | $18.27 | 4,555,800 | — | — |
| 2024-12-03 | $9.74 | $18.56 | 10,614,500 | — | — |
| 2024-12-02 | $9.34 | $17.79 | 3,396,400 | — | — |
| 2024-11-29 | $9.28 | $17.68 | 987,500 | — | — |
| 2024-11-27 | $9.20 | $17.53 | 1,616,900 | — | — |
| 2024-11-26 | $9.21 | $17.55 | 2,846,900 | — | — |
| 2024-11-25 | $9.35 | $17.81 | 2,985,500 | — | — |
| 2024-11-22 | $9.16 | $17.45 | 1,620,100 | — | — |
| 2024-11-21 | $9.14 | $17.41 | 1,015,200 | — | — |
| 2024-11-20 | $8.97 | $17.09 | 1,035,500 | — | — |
| 2024-11-19 | $8.95 | $17.05 | 1,196,800 | — | — |
| 2024-11-18 | $8.88 | $16.92 | 1,180,700 | — | — |
| 2024-11-15 | $8.86 | $16.88 | 1,591,500 | — | — |
| 2024-11-14 | $9.04 | $17.22 | 1,519,500 | — | — |
| 2024-11-13 | $9.25 | $17.62 | 1,462,400 | — | — |
| 2024-11-12 | $9.16 | $17.45 | 1,915,300 | — | — |
| 2024-11-11 | $9.25 | $17.62 | 1,580,900 | — | — |
| 2024-11-08 | $9.26 | $17.64 | 3,246,900 | — | — |
| 2024-11-07 | $9.25 | $17.62 | 2,068,600 | — | — |
| 2024-11-06 | $9.30 | $17.72 | 3,636,000 | — | — |
| 2024-11-05 | $8.75 | $16.67 | 1,236,600 | — | — |
| 2024-11-04 | $8.70 | $16.57 | 1,453,300 | — | — |
| 2024-11-01 | $8.60 | $16.38 | 1,455,800 | — | — |
| 2024-10-31 | $8.57 | $16.33 | 1,584,800 | — | — |
| 2024-10-30 | $8.89 | $16.94 | 1,213,400 | — | — |
| 2024-10-29 | $8.84 | $16.84 | 913,600 | — | — |
| 2024-10-28 | $8.89 | $16.94 | 1,143,500 | — | — |
| 2024-10-25 | $8.78 | $16.73 | 1,028,700 | — | — |
| 2024-10-24 | $8.85 | $16.86 | 790,400 | — | — |
| 2024-10-23 | $8.70 | $16.57 | 1,092,200 | — | — |
| 2024-10-22 | $8.87 | $16.90 | 1,097,400 | — | — |
| 2024-10-21 | $8.96 | $17.07 | 1,568,900 | — | — |
| 2024-10-18 | $9.00 | $17.15 | 735,000 | — | — |
| 2024-10-17 | $9.10 | $17.34 | 1,046,400 | — | — |
| 2024-10-16 | $9.10 | $17.34 | 1,181,200 | — | — |
| 2024-10-15 | $8.90 | $16.96 | 1,567,700 | — | — |
| 2024-10-14 | $8.85 | $16.86 | 811,800 | — | — |
| 2024-10-11 | $8.90 | $16.96 | 1,426,300 | — | — |
| 2024-10-10 | $8.81 | $16.78 | 1,568,100 | — | — |
| 2024-10-09 | $8.72 | $16.61 | 1,341,800 | — | — |
| 2024-10-08 | $8.79 | $16.75 | 2,933,900 | — | — |
| 2024-10-07 | $8.85 | $16.86 | 2,546,300 | — | — |
| 2024-10-04 | $9.11 | $17.36 | 1,996,600 | — | — |
| 2024-10-03 | $8.78 | $16.73 | 1,426,100 | — | — |
| 2024-10-02 | $8.83 | $16.82 | 1,135,600 | — | — |
| 2024-10-01 | $8.75 | $16.67 | 1,895,300 | — | — |
| 2024-09-30 | $8.73 | $16.63 | 2,328,800 | — | — |
| 2024-09-27 | $8.95 | $16.99 | 1,525,500 | — | — |
| 2024-09-26 | $8.94 | $16.97 | 1,556,200 | — | — |
| 2024-09-25 | $8.89 | $16.88 | 2,217,700 | — | — |
| 2024-09-24 | $9.05 | $17.18 | 2,080,000 | — | — |
| 2024-09-23 | $9.04 | $17.16 | 1,673,900 | — | — |
| 2024-09-20 | $9.05 | $17.18 | 7,647,600 | — | — |
| 2024-09-19 | $9.10 | $17.28 | 3,074,700 | — | — |
| 2024-09-18 | $8.62 | $16.37 | 2,306,900 | — | — |
| 2024-09-17 | $8.61 | $16.35 | 2,599,100 | — | — |
| 2024-09-16 | $8.44 | $16.03 | 1,618,500 | — | — |
| 2024-09-13 | $8.52 | $16.18 | 1,476,200 | — | — |
| 2024-09-12 | $8.45 | $16.04 | 1,710,400 | — | — |
| 2024-09-11 | $8.31 | $15.78 | 1,949,300 | — | — |
| 2024-09-10 | $8.31 | $15.78 | 1,414,000 | — | — |
| 2024-09-09 | $8.31 | $15.78 | 1,854,400 | — | — |
| 2024-09-06 | $8.30 | $15.76 | 2,476,100 | — | — |
| 2024-09-05 | $8.31 | $15.78 | 2,076,500 | — | — |
| 2024-09-04 | $8.40 | $15.95 | 2,190,000 | — | — |
| 2024-09-03 | $8.65 | $16.42 | 1,766,300 | — | — |
| 2024-08-30 | $8.79 | $16.69 | 1,959,500 | — | — |
| 2024-08-29 | $8.66 | $16.44 | 1,572,800 | — | — |
| 2024-08-28 | $8.60 | $16.33 | 1,446,000 | — | — |
| 2024-08-27 | $8.60 | $16.33 | 1,545,200 | — | — |
| 2024-08-26 | $8.63 | $16.39 | 1,493,300 | — | — |
| 2024-08-23 | $8.67 | $16.46 | 1,385,300 | — | — |
| 2024-08-22 | $8.48 | $16.10 | 1,395,000 | — | — |
| 2024-08-21 | $8.39 | $15.93 | 1,240,200 | — | — |
| 2024-08-20 | $8.27 | $15.70 | 2,043,800 | — | — |
| 2024-08-19 | $8.43 | $16.01 | 1,515,100 | — | — |
| 2024-08-16 | $8.19 | $15.55 | 1,191,100 | — | — |
| 2024-08-15 | $8.18 | $15.53 | 1,594,900 | — | — |
| 2024-08-14 | $7.99 | $15.17 | 923,800 | — | — |
| 2024-08-13 | $7.93 | $15.06 | 1,171,400 | — | — |
| 2024-08-12 | $7.76 | $14.73 | 1,639,800 | — | — |
| 2024-08-09 | $8.07 | $15.32 | 2,468,500 | — | — |
| 2024-08-08 | $8.08 | $15.34 | 1,721,400 | — | — |
| 2024-08-07 | $7.95 | $15.09 | 3,614,900 | — | — |
| 2024-08-06 | $8.05 | $15.28 | 2,016,900 | — | — |
| 2024-08-05 | $7.93 | $15.06 | 3,421,300 | — | — |
| 2024-08-02 | $8.09 | $15.36 | 4,483,700 | — | — |
| 2024-08-01 | $8.09 | $15.36 | 2,733,100 | — | — |
| 2024-07-31 | $8.23 | $15.63 | 3,709,500 | — | — |
| 2024-07-30 | $8.39 | $15.93 | 1,770,300 | — | — |
| 2024-07-29 | $8.39 | $15.93 | 1,226,100 | — | — |
| 2024-07-26 | $8.33 | $15.82 | 1,307,300 | — | — |
| 2024-07-25 | $8.19 | $15.55 | 3,009,000 | — | — |
| 2024-07-24 | $8.25 | $15.66 | 1,478,400 | — | — |
| 2024-07-23 | $8.53 | $16.20 | 1,897,900 | — | — |
| 2024-07-22 | $8.39 | $15.93 | 1,233,200 | — | — |
| 2024-07-19 | $8.34 | $15.84 | 1,555,600 | — | — |
| 2024-07-18 | $8.37 | $15.89 | 1,719,200 | — | — |
| 2024-07-17 | $8.68 | $16.48 | 2,344,700 | — | — |
| 2024-07-16 | $8.67 | $16.46 | 3,470,200 | — | — |
| 2024-07-15 | $8.52 | $16.18 | 2,118,900 | — | — |
| 2024-07-12 | $8.33 | $15.82 | 2,094,300 | — | — |
| 2024-07-11 | $8.29 | $15.74 | 2,089,300 | — | — |
| 2024-07-10 | $8.34 | $15.84 | 2,335,900 | — | — |
| 2024-07-09 | $8.20 | $15.57 | 2,395,600 | — | — |
| 2024-07-08 | $8.23 | $15.63 | 1,937,100 | — | — |
| 2024-07-05 | $8.19 | $15.55 | 1,647,100 | — | — |
| 2024-07-03 | $8.25 | $15.66 | 547,300 | — | — |
| 2024-07-02 | $8.25 | $15.66 | 924,200 | — | — |
| 2024-07-01 | $8.28 | $15.72 | 1,537,400 | — | — |
| 2024-06-28 | $8.45 | $16.04 | 3,091,800 | — | — |
| 2024-06-27 | $8.31 | $15.72 | 1,189,900 | — | — |
| 2024-06-26 | $8.23 | $15.57 | 1,658,400 | — | — |
| 2024-06-25 | $8.30 | $15.70 | 1,352,600 | — | — |
| 2024-06-24 | $8.45 | $15.99 | 2,098,500 | — | — |
| 2024-06-21 | $8.34 | $15.78 | 3,764,600 | — | — |
| 2024-06-20 | $8.28 | $15.66 | 1,149,800 | — | — |
| 2024-06-18 | $8.26 | $15.63 | 1,391,400 | — | — |
| 2024-06-17 | $8.31 | $15.72 | 984,800 | — | — |
| 2024-06-14 | $8.21 | $15.53 | 2,190,100 | — | — |
| 2024-06-13 | $8.28 | $15.66 | 1,513,300 | — | — |
| 2024-06-12 | $8.37 | $15.84 | 2,010,900 | — | — |
| 2024-06-11 | $8.18 | $15.48 | 2,293,500 | — | — |
| 2024-06-10 | $8.29 | $15.68 | 1,587,300 | — | — |
| 2024-06-07 | $8.24 | $15.59 | 1,417,900 | — | — |
| 2024-06-06 | $8.35 | $15.80 | 1,721,100 | — | — |
| 2024-06-05 | $8.35 | $15.80 | 1,269,900 | — | — |
| 2024-06-04 | $8.45 | $15.99 | 1,081,700 | — | — |
| 2024-06-03 | $8.55 | $16.18 | 1,410,000 | — | — |
| 2024-05-31 | $8.47 | $16.02 | 2,387,500 | — | — |
| 2024-05-30 | $8.41 | $15.91 | 2,902,900 | — | — |
| 2024-05-29 | $8.39 | $15.87 | 2,775,300 | — | — |
| 2024-05-28 | $8.45 | $15.99 | 2,318,800 | — | — |
| 2024-05-24 | $8.48 | $16.04 | 2,069,200 | — | — |
| 2024-05-23 | $8.38 | $15.85 | 4,364,200 | — | — |
| 2024-05-22 | $8.47 | $16.02 | 2,518,700 | — | — |
| 2024-05-21 | $8.44 | $15.97 | 1,677,700 | — | — |
| 2024-05-20 | $8.43 | $15.95 | 1,517,200 | — | — |
| 2024-05-17 | $8.44 | $15.97 | 1,723,600 | — | — |
| 2024-05-16 | $8.57 | $16.21 | 2,006,000 | — | — |
| 2024-05-15 | $8.43 | $15.95 | 3,020,600 | — | — |
| 2024-05-14 | $8.51 | $16.10 | 1,914,800 | — | — |
| 2024-05-13 | $8.47 | $16.02 | 1,431,400 | — | — |
| 2024-05-10 | $8.51 | $16.10 | 1,906,200 | — | — |
| 2024-05-09 | $8.52 | $16.12 | 1,907,800 | — | — |
| 2024-05-08 | $8.42 | $15.93 | 2,552,600 | — | — |
| 2024-05-07 | $8.72 | $16.50 | 2,402,000 | — | — |
| 2024-05-06 | $8.82 | $16.69 | 2,602,000 | — | — |
| 2024-05-03 | $8.83 | $16.71 | 2,289,100 | — | — |
| 2024-05-02 | $8.77 | $16.59 | 4,813,500 | — | — |
| 2024-05-01 | $8.85 | $16.74 | 1,664,300 | — | — |
| 2024-04-30 | $8.90 | $16.84 | 2,735,400 | — | — |
| 2024-04-29 | $9.10 | $17.22 | 2,769,900 | — | — |
| 2024-04-26 | $9.05 | $17.12 | 1,335,600 | — | — |
| 2024-04-25 | $9.08 | $17.18 | 2,075,000 | — | — |
| 2024-04-24 | $9.22 | $17.44 | 2,758,700 | — | — |
| 2024-04-23 | $9.15 | $17.31 | 2,623,200 | — | — |
| 2024-04-22 | $8.95 | $16.93 | 1,887,900 | — | — |
| 2024-04-19 | $8.83 | $16.71 | 1,988,300 | — | — |
| 2024-04-18 | $8.78 | $16.61 | 2,502,700 | — | — |
| 2024-04-17 | $8.78 | $16.61 | 5,036,600 | — | — |
| 2024-04-16 | $8.99 | $17.01 | 3,224,800 | — | — |
| 2024-04-15 | $9.31 | $17.61 | 5,734,000 | — | — |
| 2024-04-12 | $9.28 | $17.56 | 1,151,000 | — | — |
| 2024-04-11 | $9.46 | $17.90 | 1,230,600 | — | — |
| 2024-04-10 | $9.34 | $17.67 | 1,441,400 | — | — |
| 2024-04-09 | $9.63 | $18.22 | 1,136,400 | — | — |
| 2024-04-08 | $9.50 | $17.97 | 1,161,000 | — | — |
| 2024-04-05 | $9.44 | $17.86 | 919,000 | — | — |
| 2024-04-04 | $9.35 | $17.69 | 1,246,000 | — | — |
| 2024-04-03 | $9.43 | $17.84 | 991,800 | — | — |
| 2024-04-02 | $9.41 | $17.80 | 1,476,000 | — | — |
| 2024-04-01 | $9.54 | $18.05 | 833,300 | — | — |
| 2024-03-28 | $9.61 | $18.18 | 918,400 | — | — |
| 2024-03-27 | $9.62 | $18.20 | 1,564,700 | — | — |
| 2024-03-26 | $9.41 | $17.75 | 1,084,900 | — | — |
| 2024-03-25 | $9.51 | $17.93 | 1,161,100 | — | — |
| 2024-03-22 | $9.58 | $18.07 | 1,893,900 | — | — |
| 2024-03-21 | $9.80 | $18.48 | 2,375,700 | — | — |
| 2024-03-20 | $9.56 | $18.03 | 1,525,500 | — | — |
| 2024-03-19 | $9.45 | $17.82 | 1,311,900 | — | — |
| 2024-03-18 | $9.41 | $17.75 | 979,100 | — | — |
| 2024-03-15 | $9.38 | $17.69 | 2,735,500 | — | — |
| 2024-03-14 | $9.38 | $17.69 | 1,056,400 | — | — |
| 2024-03-13 | $9.42 | $17.76 | 794,700 | — | — |
| 2024-03-12 | $9.55 | $18.01 | 734,800 | — | — |
| 2024-03-11 | $9.57 | $18.05 | 879,900 | — | — |
| 2024-03-08 | $9.65 | $18.20 | 1,226,000 | — | — |
| 2024-03-07 | $9.49 | $17.90 | 956,300 | — | — |
| 2024-03-06 | $9.53 | $17.97 | 2,190,300 | — | — |
| 2024-03-05 | $9.47 | $17.86 | 1,299,700 | — | — |
| 2024-03-04 | $9.53 | $17.97 | 1,016,000 | — | — |
| 2024-03-01 | $9.54 | $17.99 | 1,423,600 | — | — |
| 2024-02-29 | $9.40 | $17.73 | 2,775,100 | — | — |
| 2024-02-28 | $9.37 | $17.67 | 2,043,500 | — | — |
| 2024-02-27 | $9.18 | $17.31 | 1,274,900 | — | — |
| 2024-02-26 | $9.11 | $17.18 | 1,597,100 | — | — |
| 2024-02-23 | $9.33 | $17.60 | 2,919,800 | — | — |
| 2024-02-22 | $9.35 | $17.63 | 2,499,100 | — | — |
| 2024-02-21 | $9.28 | $17.50 | 1,935,800 | — | — |
| 2024-02-20 | $9.23 | $17.41 | 1,189,600 | — | — |
| 2024-02-16 | $9.19 | $17.33 | 1,941,100 | — | — |
| 2024-02-15 | $9.30 | $17.54 | 1,944,700 | — | — |
| 2024-02-14 | $9.08 | $17.12 | 1,247,000 | — | — |
| 2024-02-13 | $8.93 | $16.84 | 1,664,500 | — | — |
| 2024-02-12 | $9.31 | $17.56 | 973,400 | — | — |
| 2024-02-09 | $9.23 | $17.41 | 1,360,300 | — | — |
| 2024-02-08 | $9.27 | $17.48 | 1,091,500 | — | — |
| 2024-02-07 | $9.12 | $17.20 | 1,101,100 | — | — |
| 2024-02-06 | $9.20 | $17.35 | 877,500 | — | — |
| 2024-02-05 | $9.17 | $17.29 | 936,300 | — | — |
| 2024-02-02 | $9.25 | $17.44 | 1,308,300 | — | — |
| 2024-02-01 | $9.30 | $17.54 | 2,012,000 | — | — |
| 2024-01-31 | $9.14 | $17.24 | 1,662,600 | — | — |
| 2024-01-30 | $9.35 | $17.63 | 1,432,000 | — | — |
| 2024-01-29 | $9.38 | $17.69 | 2,431,500 | — | — |
| 2024-01-26 | $9.33 | $17.60 | 1,602,200 | — | — |
| 2024-01-25 | $9.18 | $17.31 | 1,628,400 | — | — |
| 2024-01-24 | $9.09 | $17.14 | 2,369,300 | — | — |
| 2024-01-23 | $9.20 | $17.35 | 2,301,100 | — | — |
| 2024-01-22 | $9.48 | $17.88 | 3,665,300 | — | — |
| 2024-01-19 | $9.65 | $18.20 | 6,210,500 | — | — |
| 2024-01-18 | $9.26 | $17.46 | 1,380,300 | — | — |
| 2024-01-17 | $9.19 | $17.33 | 1,373,500 | — | — |
| 2024-01-16 | $9.31 | $17.56 | 986,000 | — | — |
| 2024-01-12 | $9.37 | $17.67 | 802,000 | — | — |
| 2024-01-11 | $9.45 | $17.82 | 2,015,200 | — | — |
| 2024-01-10 | $9.46 | $17.84 | 1,876,800 | — | — |
| 2024-01-09 | $9.39 | $17.71 | 1,164,600 | — | — |
| 2024-01-08 | $9.49 | $17.90 | 1,172,200 | — | — |
| 2024-01-05 | $9.36 | $17.65 | 1,249,200 | — | — |
| 2024-01-04 | $9.30 | $17.54 | 1,198,800 | — | — |
| 2024-01-03 | $9.25 | $17.44 | 1,764,800 | — | — |
| 2024-01-02 | $9.38 | $17.69 | 1,704,600 | — | — |