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
- 2008-09-18 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 | $7.92 | $25.21 | 2,005,000 | — | — |
| 2024-12-30 | $7.68 | $24.45 | 2,143,500 | — | — |
| 2024-12-27 | $7.55 | $24.03 | 2,105,700 | — | — |
| 2024-12-26 | $7.55 | $24.03 | 1,400,500 | — | — |
| 2024-12-24 | $7.55 | $24.03 | 883,800 | — | — |
| 2024-12-23 | $7.54 | $24.00 | 2,661,200 | — | — |
| 2024-12-20 | $7.64 | $24.32 | 2,133,100 | — | — |
| 2024-12-19 | $7.62 | $24.25 | 1,561,700 | — | — |
| 2024-12-18 | $7.64 | $24.32 | 2,049,900 | — | — |
| 2024-12-17 | $7.89 | $25.11 | 2,471,100 | — | — |
| 2024-12-16 | $7.95 | $25.31 | 2,800,100 | — | — |
| 2024-12-13 | $8.22 | $26.16 | 1,429,200 | — | — |
| 2024-12-12 | $8.31 | $26.45 | 1,720,400 | — | — |
| 2024-12-11 | $8.36 | $26.61 | 1,678,400 | — | — |
| 2024-12-10 | $8.36 | $26.61 | 2,245,000 | — | — |
| 2024-12-09 | $8.21 | $26.13 | 3,721,300 | — | — |
| 2024-12-06 | $7.86 | $25.02 | 2,430,300 | — | — |
| 2024-12-05 | $8.03 | $25.56 | 1,803,900 | — | — |
| 2024-12-04 | $7.90 | $25.15 | 1,713,900 | — | — |
| 2024-12-03 | $7.97 | $25.37 | 1,502,100 | — | — |
| 2024-12-02 | $7.93 | $25.24 | 2,630,600 | — | — |
| 2024-11-29 | $8.03 | $25.56 | 1,157,900 | — | — |
| 2024-11-27 | $8.04 | $25.59 | 1,414,500 | — | — |
| 2024-11-26 | $7.98 | $25.40 | 1,844,100 | — | — |
| 2024-11-25 | $8.10 | $25.78 | 2,904,500 | — | — |
| 2024-11-22 | $8.33 | $26.51 | 2,566,100 | — | — |
| 2024-11-21 | $8.19 | $26.07 | 2,454,300 | — | — |
| 2024-11-20 | $8.08 | $25.72 | 1,832,800 | — | — |
| 2024-11-19 | $8.05 | $25.62 | 2,494,700 | — | — |
| 2024-11-18 | $8.16 | $25.97 | 5,212,700 | — | — |
| 2024-11-15 | $7.92 | $25.21 | 4,181,900 | — | — |
| 2024-11-14 | $7.73 | $24.60 | 7,238,500 | — | — |
| 2024-11-13 | $7.36 | $23.43 | 5,868,400 | — | — |
| 2024-11-12 | $7.46 | $23.75 | 2,122,400 | — | — |
| 2024-11-11 | $7.50 | $23.87 | 2,542,400 | — | — |
| 2024-11-08 | $7.36 | $23.43 | 3,409,000 | — | — |
| 2024-11-07 | $7.65 | $24.35 | 2,263,500 | — | — |
| 2024-11-06 | $7.57 | $24.10 | 2,899,100 | — | — |
| 2024-11-05 | $7.56 | $24.06 | 2,614,200 | — | — |
| 2024-11-04 | $7.61 | $24.22 | 1,980,600 | — | — |
| 2024-11-01 | $7.60 | $24.19 | 2,475,000 | — | — |
| 2024-10-31 | $7.70 | $24.51 | 3,138,900 | — | — |
| 2024-10-30 | $7.81 | $24.86 | 2,837,900 | — | — |
| 2024-10-29 | $7.97 | $25.37 | 2,479,600 | — | — |
| 2024-10-28 | $8.05 | $25.62 | 2,188,300 | — | — |
| 2024-10-25 | $8.10 | $25.78 | 1,794,400 | — | — |
| 2024-10-24 | $8.03 | $25.56 | 2,206,800 | — | — |
| 2024-10-23 | $8.01 | $25.50 | 3,111,000 | — | — |
| 2024-10-22 | $8.14 | $25.91 | 1,809,600 | — | — |
| 2024-10-21 | $8.07 | $25.69 | 2,865,200 | — | — |
| 2024-10-18 | $8.23 | $26.20 | 3,150,100 | — | — |
| 2024-10-17 | $8.15 | $25.94 | 2,432,600 | — | — |
| 2024-10-16 | $8.24 | $26.23 | 2,457,100 | — | — |
| 2024-10-15 | $8.34 | $26.55 | 3,382,000 | — | — |
| 2024-10-14 | $8.69 | $27.66 | 1,828,100 | — | — |
| 2024-10-11 | $8.74 | $27.82 | 1,839,900 | — | — |
| 2024-10-10 | $8.81 | $28.04 | 1,873,000 | — | — |
| 2024-10-09 | $8.64 | $27.50 | 2,206,400 | — | — |
| 2024-10-08 | $8.67 | $27.60 | 4,110,700 | — | — |
| 2024-10-07 | $9.05 | $28.81 | 2,148,200 | — | — |
| 2024-10-04 | $9.02 | $28.71 | 3,145,600 | — | — |
| 2024-10-03 | $8.99 | $28.62 | 2,244,400 | — | — |
| 2024-10-02 | $9.01 | $28.68 | 2,250,400 | — | — |
| 2024-10-01 | $9.03 | $28.74 | 2,131,900 | — | — |
| 2024-09-30 | $8.93 | $28.42 | 1,544,300 | — | — |
| 2024-09-27 | $9.02 | $28.71 | 1,915,800 | — | — |
| 2024-09-26 | $8.76 | $27.88 | 2,592,500 | — | — |
| 2024-09-25 | $8.75 | $27.85 | 5,026,000 | — | — |
| 2024-09-24 | $9.32 | $29.67 | 955,800 | — | — |
| 2024-09-23 | $9.26 | $29.47 | 1,149,600 | — | — |
| 2024-09-20 | $9.13 | $29.06 | 1,710,400 | — | — |
| 2024-09-19 | $9.14 | $29.09 | 2,180,400 | — | — |
| 2024-09-18 | $9.16 | $29.16 | 1,662,600 | — | — |
| 2024-09-17 | $9.29 | $29.57 | 947,500 | — | — |
| 2024-09-16 | $9.26 | $29.47 | 1,045,400 | — | — |
| 2024-09-13 | $9.16 | $29.16 | 1,902,400 | — | — |
| 2024-09-12 | $9.17 | $29.19 | 1,873,400 | — | — |
| 2024-09-11 | $8.96 | $28.52 | 1,964,800 | — | — |
| 2024-09-10 | $8.83 | $28.11 | 4,049,300 | — | — |
| 2024-09-09 | $9.04 | $28.77 | 1,622,000 | — | — |
| 2024-09-06 | $9.19 | $29.25 | 2,641,700 | — | — |
| 2024-09-05 | $9.22 | $29.35 | 1,645,000 | — | — |
| 2024-09-04 | $9.25 | $29.44 | 2,180,700 | — | — |
| 2024-09-03 | $9.46 | $30.11 | 2,456,700 | — | — |
| 2024-08-30 | $9.84 | $31.32 | 2,466,500 | — | — |
| 2024-08-29 | $9.97 | $31.73 | 1,918,200 | — | — |
| 2024-08-28 | $10.09 | $32.12 | 1,225,800 | — | — |
| 2024-08-27 | $10.24 | $32.59 | 955,000 | — | — |
| 2024-08-26 | $10.41 | $33.14 | 1,844,000 | — | — |
| 2024-08-23 | $10.22 | $32.53 | 1,686,600 | — | — |
| 2024-08-22 | $10.04 | $31.96 | 1,413,300 | — | — |
| 2024-08-21 | $10.15 | $32.31 | 1,401,800 | — | — |
| 2024-08-20 | $10.17 | $32.37 | 1,847,500 | — | — |
| 2024-08-19 | $10.41 | $33.14 | 1,539,600 | — | — |
| 2024-08-16 | $10.37 | $33.01 | 1,132,200 | — | — |
| 2024-08-15 | $10.34 | $32.91 | 1,288,800 | — | — |
| 2024-08-14 | $10.16 | $32.34 | 2,584,800 | — | — |
| 2024-08-13 | $10.51 | $33.45 | 1,821,500 | — | — |
| 2024-08-12 | $10.64 | $33.87 | 1,948,600 | — | — |
| 2024-08-09 | $10.47 | $33.33 | 1,248,200 | — | — |
| 2024-08-08 | $10.34 | $32.91 | 1,371,400 | — | — |
| 2024-08-07 | $10.11 | $32.18 | 1,548,400 | — | — |
| 2024-08-06 | $10.05 | $31.99 | 2,534,700 | — | — |
| 2024-08-05 | $9.72 | $30.94 | 3,742,800 | — | — |
| 2024-08-02 | $9.99 | $31.80 | 3,777,900 | — | — |
| 2024-08-01 | $10.42 | $33.17 | 1,768,700 | — | — |
| 2024-07-31 | $10.72 | $34.12 | 1,582,200 | — | — |
| 2024-07-30 | $10.46 | $33.29 | 1,818,000 | — | — |
| 2024-07-29 | $10.55 | $33.58 | 2,471,100 | — | — |
| 2024-07-26 | $10.70 | $34.06 | 1,357,300 | — | — |
| 2024-07-25 | $10.68 | $33.99 | 1,541,600 | — | — |
| 2024-07-24 | $10.60 | $33.74 | 1,474,900 | — | — |
| 2024-07-23 | $10.64 | $33.87 | 2,124,000 | — | — |
| 2024-07-22 | $10.81 | $34.41 | 2,150,500 | — | — |
| 2024-07-19 | $10.81 | $34.41 | 1,178,500 | — | — |
| 2024-07-18 | $10.87 | $34.60 | 1,753,100 | — | — |
| 2024-07-17 | $10.96 | $34.89 | 1,648,000 | — | — |
| 2024-07-16 | $11.01 | $35.05 | 2,433,900 | — | — |
| 2024-07-15 | $11.17 | $35.55 | 1,276,000 | — | — |
| 2024-07-12 | $11.19 | $35.62 | 1,427,300 | — | — |
| 2024-07-11 | $11.20 | $35.65 | 1,688,800 | — | — |
| 2024-07-10 | $11.14 | $35.46 | 1,572,100 | — | — |
| 2024-07-09 | $11.13 | $35.43 | 1,197,200 | — | — |
| 2024-07-08 | $11.23 | $35.75 | 1,046,900 | — | — |
| 2024-07-05 | $11.23 | $35.75 | 1,820,300 | — | — |
| 2024-07-03 | $11.27 | $35.87 | 1,390,500 | — | — |
| 2024-07-02 | $11.14 | $35.46 | 2,041,800 | — | — |
| 2024-07-01 | $11.10 | $35.33 | 2,274,700 | — | — |
| 2024-06-28 | $11.19 | $35.62 | 1,948,100 | — | — |
| 2024-06-27 | $11.16 | $35.52 | 2,408,400 | — | — |
| 2024-06-26 | $11.17 | $35.55 | 2,962,100 | — | — |
| 2024-06-25 | $11.17 | $35.55 | 6,780,700 | — | — |
| 2024-06-24 | $12.67 | $37.78 | 6,602,200 | — | — |
| 2024-06-21 | $12.00 | $35.78 | 2,850,100 | — | — |
| 2024-06-20 | $12.11 | $36.11 | 3,134,600 | — | — |
| 2024-06-18 | $12.05 | $35.93 | 2,309,200 | — | — |
| 2024-06-17 | $11.82 | $35.25 | 3,117,800 | — | — |
| 2024-06-14 | $11.64 | $34.71 | 1,673,800 | — | — |
| 2024-06-13 | $11.73 | $34.98 | 2,815,100 | — | — |
| 2024-06-12 | $11.82 | $35.25 | 2,562,900 | — | — |
| 2024-06-11 | $11.93 | $35.58 | 1,917,100 | — | — |
| 2024-06-10 | $12.12 | $36.14 | 1,669,600 | — | — |
| 2024-06-07 | $11.99 | $35.75 | 1,340,200 | — | — |
| 2024-06-06 | $12.03 | $35.87 | 1,268,900 | — | — |
| 2024-06-05 | $12.00 | $35.78 | 1,764,800 | — | — |
| 2024-06-04 | $12.08 | $36.02 | 2,223,800 | — | — |
| 2024-06-03 | $12.18 | $36.32 | 2,049,900 | — | — |
| 2024-05-31 | $12.30 | $36.68 | 2,352,200 | — | — |
| 2024-05-30 | $12.28 | $36.62 | 1,915,000 | — | — |
| 2024-05-29 | $12.30 | $36.68 | 2,059,100 | — | — |
| 2024-05-28 | $12.43 | $37.07 | 2,905,800 | — | — |
| 2024-05-24 | $11.92 | $35.55 | 1,563,800 | — | — |
| 2024-05-23 | $11.87 | $35.40 | 1,873,500 | — | — |
| 2024-05-22 | $11.88 | $35.43 | 2,265,600 | — | — |
| 2024-05-21 | $12.29 | $36.65 | 1,429,000 | — | — |
| 2024-05-20 | $12.30 | $36.68 | 1,730,400 | — | — |
| 2024-05-17 | $12.13 | $36.17 | 1,543,800 | — | — |
| 2024-05-16 | $12.03 | $35.87 | 1,154,800 | — | — |
| 2024-05-15 | $12.02 | $35.84 | 2,205,000 | — | — |
| 2024-05-14 | $12.09 | $36.05 | 2,381,000 | — | — |
| 2024-05-13 | $11.66 | $34.77 | 1,232,400 | — | — |
| 2024-05-10 | $11.64 | $34.71 | 1,378,400 | — | — |
| 2024-05-09 | $11.75 | $35.04 | 1,656,300 | — | — |
| 2024-05-08 | $11.74 | $35.01 | 1,590,700 | — | — |
| 2024-05-07 | $11.66 | $34.77 | 1,361,700 | — | — |
| 2024-05-06 | $11.61 | $34.62 | 1,113,500 | — | — |
| 2024-05-03 | $11.54 | $34.41 | 1,441,800 | — | — |
| 2024-05-02 | $11.54 | $34.41 | 1,692,100 | — | — |
| 2024-05-01 | $11.49 | $34.26 | 2,000,900 | — | — |
| 2024-04-30 | $11.61 | $34.62 | 1,644,600 | — | — |
| 2024-04-29 | $12.06 | $35.96 | 1,479,100 | — | — |
| 2024-04-26 | $11.85 | $35.34 | 1,333,900 | — | — |
| 2024-04-25 | $11.64 | $34.71 | 1,126,900 | — | — |
| 2024-04-24 | $11.69 | $34.86 | 984,000 | — | — |
| 2024-04-23 | $11.73 | $34.98 | 1,004,300 | — | — |
| 2024-04-22 | $11.57 | $34.50 | 1,177,600 | — | — |
| 2024-04-19 | $11.51 | $34.32 | 1,394,900 | — | — |
| 2024-04-18 | $11.34 | $33.82 | 1,316,900 | — | — |
| 2024-04-17 | $11.45 | $34.14 | 1,175,100 | — | — |
| 2024-04-16 | $11.50 | $34.29 | 1,375,800 | — | — |
| 2024-04-15 | $11.53 | $34.38 | 2,179,300 | — | — |
| 2024-04-12 | $11.70 | $34.89 | 2,761,000 | — | — |
| 2024-04-11 | $12.07 | $35.99 | 2,989,200 | — | — |
| 2024-04-10 | $11.84 | $35.31 | 3,927,400 | — | — |
| 2024-04-09 | $12.10 | $36.08 | 1,579,600 | — | — |
| 2024-04-08 | $12.04 | $35.90 | 1,688,500 | — | — |
| 2024-04-05 | $12.15 | $36.23 | 2,162,600 | — | — |
| 2024-04-04 | $12.13 | $36.17 | 4,190,000 | — | — |
| 2024-04-03 | $12.89 | $36.05 | 4,105,800 | — | — |
| 2024-04-02 | $12.70 | $35.52 | 4,147,100 | — | — |
| 2024-04-01 | $12.11 | $33.87 | 3,716,300 | — | — |
| 2024-03-28 | $11.84 | $33.12 | 4,012,600 | — | — |
| 2024-03-27 | $11.33 | $31.69 | 1,827,200 | — | — |
| 2024-03-26 | $10.98 | $30.71 | 1,856,100 | — | — |
| 2024-03-25 | $11.03 | $30.85 | 1,692,100 | — | — |
| 2024-03-22 | $10.81 | $30.24 | 2,070,400 | — | — |
| 2024-03-21 | $10.90 | $30.49 | 1,020,500 | — | — |
| 2024-03-20 | $11.02 | $30.82 | 1,606,300 | — | — |
| 2024-03-19 | $10.86 | $30.38 | 1,467,600 | — | — |
| 2024-03-18 | $10.80 | $30.21 | 2,137,200 | — | — |
| 2024-03-15 | $11.03 | $30.85 | 3,808,800 | — | — |
| 2024-03-14 | $10.77 | $30.12 | 1,760,300 | — | — |
| 2024-03-13 | $10.65 | $29.79 | 1,298,600 | — | — |
| 2024-03-12 | $10.59 | $29.62 | 1,241,700 | — | — |
| 2024-03-11 | $10.53 | $29.45 | 1,942,400 | — | — |
| 2024-03-08 | $10.52 | $29.42 | 2,494,000 | — | — |
| 2024-03-07 | $10.63 | $29.73 | 1,461,300 | — | — |
| 2024-03-06 | $10.61 | $29.68 | 1,506,900 | — | — |
| 2024-03-05 | $10.60 | $29.65 | 2,411,300 | — | — |
| 2024-03-04 | $10.77 | $30.12 | 5,418,000 | — | — |
| 2024-03-01 | $11.36 | $31.77 | 5,555,000 | — | — |
| 2024-02-29 | $11.70 | $32.72 | 1,523,000 | — | — |
| 2024-02-28 | $11.75 | $32.86 | 1,821,900 | — | — |
| 2024-02-27 | $11.98 | $33.51 | 1,294,300 | — | — |
| 2024-02-26 | $11.88 | $33.23 | 1,152,700 | — | — |
| 2024-02-23 | $11.80 | $33.00 | 1,159,000 | — | — |
| 2024-02-22 | $11.94 | $33.40 | 2,150,200 | — | — |
| 2024-02-21 | $11.91 | $33.31 | 1,654,100 | — | — |
| 2024-02-20 | $11.62 | $32.50 | 2,216,600 | — | — |
| 2024-02-16 | $11.86 | $33.17 | 1,577,400 | — | — |
| 2024-02-15 | $11.83 | $33.09 | 1,677,300 | — | — |
| 2024-02-14 | $11.66 | $32.61 | 912,800 | — | — |
| 2024-02-13 | $11.65 | $32.58 | 1,418,300 | — | — |
| 2024-02-12 | $11.90 | $33.28 | 1,342,600 | — | — |
| 2024-02-09 | $11.87 | $33.20 | 1,136,200 | — | — |
| 2024-02-08 | $11.91 | $33.31 | 1,438,800 | — | — |
| 2024-02-07 | $11.98 | $33.51 | 1,078,300 | — | — |
| 2024-02-06 | $11.90 | $33.28 | 1,592,700 | — | — |
| 2024-02-05 | $11.72 | $32.78 | 1,513,300 | — | — |
| 2024-02-02 | $11.79 | $32.98 | 1,713,600 | — | — |
| 2024-02-01 | $12.10 | $33.84 | 2,457,900 | — | — |
| 2024-01-31 | $12.03 | $33.65 | 1,385,400 | — | — |
| 2024-01-30 | $12.25 | $34.26 | 1,246,600 | — | — |
| 2024-01-29 | $12.23 | $34.21 | 1,453,600 | — | — |
| 2024-01-26 | $12.29 | $34.37 | 1,629,500 | — | — |
| 2024-01-25 | $11.99 | $33.54 | 1,817,400 | — | — |
| 2024-01-24 | $11.73 | $32.81 | 1,411,800 | — | — |
| 2024-01-23 | $11.66 | $32.61 | 1,450,700 | — | — |
| 2024-01-22 | $11.60 | $32.44 | 1,372,800 | — | — |
| 2024-01-19 | $11.67 | $32.64 | 1,664,100 | — | — |
| 2024-01-18 | $11.72 | $32.78 | 1,241,000 | — | — |
| 2024-01-17 | $11.68 | $32.67 | 2,053,500 | — | — |
| 2024-01-16 | $11.77 | $32.92 | 1,946,100 | — | — |
| 2024-01-12 | $12.14 | $33.96 | 1,097,800 | — | — |
| 2024-01-11 | $12.03 | $33.65 | 1,451,300 | — | — |
| 2024-01-10 | $11.90 | $33.28 | 2,227,000 | — | — |
| 2024-01-09 | $12.07 | $33.76 | 2,279,900 | — | — |
| 2024-01-08 | $12.25 | $34.26 | 1,873,000 | — | — |
| 2024-01-05 | $12.55 | $35.10 | 2,479,900 | — | — |
| 2024-01-04 | $12.22 | $34.18 | 2,551,700 | — | — |
| 2024-01-03 | $12.32 | $34.46 | 2,588,800 | — | — |
| 2024-01-02 | $11.96 | $33.45 | 2,493,900 | — | — |