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
- 2005-01-27 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 | $7.45 | $7.45 | 569,300 | — | — |
| 2024-12-30 | $7.02 | $7.02 | 843,900 | — | — |
| 2024-12-27 | $7.20 | $7.20 | 673,700 | — | — |
| 2024-12-26 | $7.58 | $7.58 | 380,100 | — | — |
| 2024-12-24 | $7.33 | $7.33 | 166,700 | — | — |
| 2024-12-23 | $7.25 | $7.25 | 479,900 | — | — |
| 2024-12-20 | $7.10 | $7.10 | 4,162,000 | — | — |
| 2024-12-19 | $7.12 | $7.12 | 998,300 | — | — |
| 2024-12-18 | $7.44 | $7.44 | 678,500 | — | — |
| 2024-12-17 | $8.02 | $8.02 | 585,700 | — | — |
| 2024-12-16 | $7.61 | $7.61 | 720,600 | — | — |
| 2024-12-13 | $7.46 | $7.46 | 768,400 | — | — |
| 2024-12-12 | $7.94 | $7.94 | 872,300 | — | — |
| 2024-12-11 | $8.25 | $8.25 | 873,400 | — | — |
| 2024-12-10 | $8.46 | $8.46 | 2,092,100 | — | — |
| 2024-12-09 | $8.85 | $8.85 | 585,100 | — | — |
| 2024-12-06 | $8.71 | $8.71 | 660,500 | — | — |
| 2024-12-05 | $8.16 | $8.16 | 623,700 | — | — |
| 2024-12-04 | $8.49 | $8.49 | 647,400 | — | — |
| 2024-12-03 | $8.37 | $8.37 | 789,000 | — | — |
| 2024-12-02 | $8.76 | $8.76 | 889,200 | — | — |
| 2024-11-29 | $8.85 | $8.85 | 377,200 | — | — |
| 2024-11-27 | $9.05 | $9.05 | 537,900 | — | — |
| 2024-11-26 | $9.00 | $9.00 | 637,900 | — | — |
| 2024-11-25 | $9.23 | $9.23 | 708,100 | — | — |
| 2024-11-22 | $8.95 | $8.95 | 1,234,400 | — | — |
| 2024-11-21 | $8.35 | $8.35 | 2,640,500 | — | — |
| 2024-11-20 | $8.96 | $8.96 | 1,556,500 | — | — |
| 2024-11-19 | $9.21 | $9.21 | 873,500 | — | — |
| 2024-11-18 | $8.58 | $8.58 | 1,275,500 | — | — |
| 2024-11-15 | $9.17 | $9.17 | 1,017,700 | — | — |
| 2024-11-14 | $10.49 | $10.49 | 795,000 | — | — |
| 2024-11-13 | $10.76 | $10.76 | 739,200 | — | — |
| 2024-11-12 | $11.11 | $11.11 | 630,600 | — | — |
| 2024-11-11 | $12.00 | $12.00 | 548,100 | — | — |
| 2024-11-08 | $11.63 | $11.63 | 536,900 | — | — |
| 2024-11-07 | $11.59 | $11.59 | 717,600 | — | — |
| 2024-11-06 | $12.08 | $12.08 | 757,600 | — | — |
| 2024-11-05 | $11.61 | $11.61 | 417,500 | — | — |
| 2024-11-04 | $11.70 | $11.70 | 803,000 | — | — |
| 2024-11-01 | $12.06 | $12.06 | 839,300 | — | — |
| 2024-10-31 | $11.76 | $11.76 | 1,436,300 | — | — |
| 2024-10-30 | $11.46 | $11.46 | 4,495,300 | — | — |
| 2024-10-29 | $11.54 | $11.54 | 1,687,600 | — | — |
| 2024-10-28 | $12.12 | $12.12 | 4,565,900 | — | — |
| 2024-10-25 | $9.50 | $9.50 | 374,900 | — | — |
| 2024-10-24 | $9.56 | $9.56 | 281,100 | — | — |
| 2024-10-23 | $9.96 | $9.96 | 568,900 | — | — |
| 2024-10-22 | $10.75 | $10.75 | 302,900 | — | — |
| 2024-10-21 | $10.70 | $10.70 | 418,700 | — | — |
| 2024-10-18 | $11.05 | $11.05 | 477,700 | — | — |
| 2024-10-17 | $11.15 | $11.15 | 519,900 | — | — |
| 2024-10-16 | $11.28 | $11.28 | 1,115,700 | — | — |
| 2024-10-15 | $9.88 | $9.88 | 820,300 | — | — |
| 2024-10-14 | $10.17 | $10.17 | 1,071,100 | — | — |
| 2024-10-11 | $8.83 | $8.83 | 716,800 | — | — |
| 2024-10-10 | $8.24 | $8.24 | 360,400 | — | — |
| 2024-10-09 | $8.39 | $8.39 | 441,000 | — | — |
| 2024-10-08 | $8.48 | $8.48 | 511,200 | — | — |
| 2024-10-07 | $8.71 | $8.71 | 435,300 | — | — |
| 2024-10-04 | $8.63 | $8.63 | 267,000 | — | — |
| 2024-10-03 | $8.37 | $8.37 | 304,100 | — | — |
| 2024-10-02 | $8.21 | $8.21 | 389,600 | — | — |
| 2024-10-01 | $8.00 | $8.00 | 460,700 | — | — |
| 2024-09-30 | $7.99 | $7.99 | 321,300 | — | — |
| 2024-09-27 | $7.98 | $7.98 | 243,600 | — | — |
| 2024-09-26 | $8.07 | $8.07 | 256,400 | — | — |
| 2024-09-25 | $8.15 | $8.15 | 1,449,600 | — | — |
| 2024-09-24 | $8.34 | $8.34 | 620,700 | — | — |
| 2024-09-23 | $8.29 | $8.29 | 436,200 | — | — |
| 2024-09-20 | $8.91 | $8.91 | 1,482,500 | — | — |
| 2024-09-19 | $9.18 | $9.18 | 679,800 | — | — |
| 2024-09-18 | $8.91 | $8.91 | 649,300 | — | — |
| 2024-09-17 | $8.78 | $8.78 | 456,200 | — | — |
| 2024-09-16 | $8.84 | $8.84 | 363,800 | — | — |
| 2024-09-13 | $9.10 | $9.10 | 696,500 | — | — |
| 2024-09-12 | $8.88 | $8.88 | 439,900 | — | — |
| 2024-09-11 | $8.22 | $8.22 | 417,200 | — | — |
| 2024-09-10 | $8.03 | $8.03 | 1,662,000 | — | — |
| 2024-09-09 | $8.24 | $8.24 | 548,400 | — | — |
| 2024-09-06 | $7.97 | $7.97 | 527,800 | — | — |
| 2024-09-05 | $8.06 | $8.06 | 400,700 | — | — |
| 2024-09-04 | $8.36 | $8.36 | 269,800 | — | — |
| 2024-09-03 | $8.15 | $8.15 | 440,600 | — | — |
| 2024-08-30 | $8.95 | $8.95 | 353,300 | — | — |
| 2024-08-29 | $8.72 | $8.72 | 347,300 | — | — |
| 2024-08-28 | $8.82 | $8.82 | 377,800 | — | — |
| 2024-08-27 | $9.09 | $9.09 | 233,200 | — | — |
| 2024-08-26 | $9.30 | $9.30 | 338,600 | — | — |
| 2024-08-23 | $9.19 | $9.19 | 665,400 | — | — |
| 2024-08-22 | $9.00 | $9.00 | 466,800 | — | — |
| 2024-08-21 | $9.05 | $9.05 | 787,700 | — | — |
| 2024-08-20 | $7.72 | $7.72 | 678,600 | — | — |
| 2024-08-19 | $7.94 | $7.94 | 421,600 | — | — |
| 2024-08-16 | $7.93 | $7.93 | 379,200 | — | — |
| 2024-08-15 | $8.20 | $8.20 | 711,000 | — | — |
| 2024-08-14 | $7.58 | $7.58 | 1,485,600 | — | — |
| 2024-08-13 | $7.85 | $7.85 | 963,700 | — | — |
| 2024-08-12 | $8.36 | $8.36 | 760,000 | — | — |
| 2024-08-09 | $8.75 | $8.75 | 858,600 | — | — |
| 2024-08-08 | $9.16 | $9.16 | 519,000 | — | — |
| 2024-08-07 | $8.65 | $8.65 | 665,800 | — | — |
| 2024-08-06 | $9.02 | $9.02 | 448,600 | — | — |
| 2024-08-05 | $8.60 | $8.60 | 628,800 | — | — |
| 2024-08-02 | $8.75 | $8.75 | 621,900 | — | — |
| 2024-08-01 | $9.13 | $9.13 | 668,700 | — | — |
| 2024-07-31 | $9.88 | $9.88 | 676,000 | — | — |
| 2024-07-30 | $9.52 | $9.52 | 417,800 | — | — |
| 2024-07-29 | $9.47 | $9.47 | 365,300 | — | — |
| 2024-07-26 | $9.71 | $9.71 | 378,300 | — | — |
| 2024-07-25 | $9.46 | $9.46 | 372,900 | — | — |
| 2024-07-24 | $9.16 | $9.16 | 381,800 | — | — |
| 2024-07-23 | $9.57 | $9.57 | 543,400 | — | — |
| 2024-07-22 | $8.93 | $8.93 | 701,100 | — | — |
| 2024-07-19 | $8.80 | $8.80 | 1,296,100 | — | — |
| 2024-07-18 | $8.85 | $8.85 | 1,013,300 | — | — |
| 2024-07-17 | $9.67 | $9.67 | 996,800 | — | — |
| 2024-07-16 | $10.54 | $10.54 | 1,164,300 | — | — |
| 2024-07-15 | $10.54 | $10.54 | 1,121,900 | — | — |
| 2024-07-12 | $10.33 | $10.33 | 1,840,700 | — | — |
| 2024-07-11 | $9.91 | $9.91 | 1,895,700 | — | — |
| 2024-07-10 | $8.69 | $8.69 | 451,100 | — | — |
| 2024-07-09 | $8.77 | $8.77 | 421,800 | — | — |
| 2024-07-08 | $8.68 | $8.68 | 550,400 | — | — |
| 2024-07-05 | $8.49 | $8.49 | 489,200 | — | — |
| 2024-07-03 | $8.62 | $8.62 | 474,600 | — | — |
| 2024-07-02 | $8.01 | $8.01 | 820,300 | — | — |
| 2024-07-01 | $8.31 | $8.31 | 685,800 | — | — |
| 2024-06-28 | $8.70 | $8.70 | 2,636,500 | — | — |
| 2024-06-27 | $8.75 | $8.75 | 711,400 | — | — |
| 2024-06-26 | $8.19 | $8.19 | 644,700 | — | — |
| 2024-06-25 | $8.26 | $8.26 | 757,600 | — | — |
| 2024-06-24 | $8.52 | $8.52 | 629,400 | — | — |
| 2024-06-21 | $8.47 | $8.47 | 1,112,000 | — | — |
| 2024-06-20 | $8.16 | $8.16 | 932,600 | — | — |
| 2024-06-18 | $8.69 | $8.69 | 552,000 | — | — |
| 2024-06-17 | $9.01 | $9.01 | 546,100 | — | — |
| 2024-06-14 | $9.38 | $9.38 | 521,900 | — | — |
| 2024-06-13 | $9.29 | $9.29 | 767,800 | — | — |
| 2024-06-12 | $9.32 | $9.32 | 676,700 | — | — |
| 2024-06-11 | $9.42 | $9.42 | 573,400 | — | — |
| 2024-06-10 | $9.08 | $9.08 | 1,136,100 | — | — |
| 2024-06-07 | $9.10 | $9.10 | 727,100 | — | — |
| 2024-06-06 | $9.27 | $9.27 | 802,600 | — | — |
| 2024-06-05 | $9.79 | $9.79 | 1,376,000 | — | — |
| 2024-06-04 | $9.22 | $9.22 | 2,673,000 | — | — |
| 2024-06-03 | $9.88 | $9.88 | 898,200 | — | — |
| 2024-05-31 | $10.71 | $10.71 | 1,109,600 | — | — |
| 2024-05-30 | $10.75 | $10.75 | 799,700 | — | — |
| 2024-05-29 | $10.96 | $10.96 | 1,084,400 | — | — |
| 2024-05-28 | $11.13 | $11.13 | 1,113,100 | — | — |
| 2024-05-24 | $11.16 | $11.16 | 467,800 | — | — |
| 2024-05-23 | $11.11 | $11.11 | 715,900 | — | — |
| 2024-05-22 | $11.47 | $11.47 | 591,200 | — | — |
| 2024-05-21 | $11.59 | $11.59 | 889,600 | — | — |
| 2024-05-20 | $12.14 | $12.14 | 679,500 | — | — |
| 2024-05-17 | $11.84 | $11.84 | 1,042,300 | — | — |
| 2024-05-16 | $12.52 | $12.52 | 1,105,100 | — | — |
| 2024-05-15 | $12.94 | $12.94 | 978,100 | — | — |
| 2024-05-14 | $12.45 | $12.45 | 1,130,600 | — | — |
| 2024-05-13 | $12.22 | $12.22 | 1,182,000 | — | — |
| 2024-05-10 | $12.09 | $12.09 | 1,070,400 | — | — |
| 2024-05-09 | $12.67 | $12.67 | 2,110,500 | — | — |
| 2024-05-08 | $11.56 | $11.56 | 1,435,100 | — | — |
| 2024-05-07 | $11.87 | $11.87 | 2,516,200 | — | — |
| 2024-05-06 | $11.20 | $11.20 | 9,652,300 | — | — |
| 2024-05-03 | $19.74 | $19.74 | 928,800 | — | — |
| 2024-05-02 | $19.94 | $19.94 | 2,112,200 | — | — |
| 2024-05-01 | $18.04 | $18.04 | 728,500 | — | — |
| 2024-04-30 | $17.60 | $17.60 | 957,500 | — | — |
| 2024-04-29 | $17.63 | $17.63 | 793,300 | — | — |
| 2024-04-26 | $16.75 | $16.75 | 1,243,600 | — | — |
| 2024-04-25 | $16.16 | $16.16 | 749,400 | — | — |
| 2024-04-24 | $16.47 | $16.47 | 1,178,700 | — | — |
| 2024-04-23 | $17.57 | $17.57 | 943,000 | — | — |
| 2024-04-22 | $16.95 | $16.95 | 1,386,900 | — | — |
| 2024-04-19 | $17.65 | $17.65 | 1,548,400 | — | — |
| 2024-04-18 | $17.50 | $17.50 | 4,142,200 | — | — |
| 2024-04-17 | $20.94 | $20.94 | 509,200 | — | — |
| 2024-04-16 | $21.84 | $21.84 | 471,900 | — | — |
| 2024-04-15 | $21.28 | $21.28 | 576,600 | — | — |
| 2024-04-12 | $22.45 | $22.45 | 665,300 | — | — |
| 2024-04-11 | $22.89 | $22.89 | 649,200 | — | — |
| 2024-04-10 | $21.71 | $21.71 | 477,700 | — | — |
| 2024-04-09 | $21.53 | $21.53 | 481,400 | — | — |
| 2024-04-08 | $20.73 | $20.73 | 517,000 | — | — |
| 2024-04-05 | $20.28 | $20.28 | 427,500 | — | — |
| 2024-04-04 | $20.15 | $20.15 | 583,400 | — | — |
| 2024-04-03 | $20.75 | $20.75 | 516,400 | — | — |
| 2024-04-02 | $20.28 | $20.28 | 435,400 | — | — |
| 2024-04-01 | $20.27 | $20.27 | 969,500 | — | — |
| 2024-03-28 | $20.67 | $20.67 | 1,143,800 | — | — |
| 2024-03-27 | $20.81 | $20.81 | 532,200 | — | — |
| 2024-03-26 | $20.63 | $20.63 | 464,600 | — | — |
| 2024-03-25 | $21.69 | $21.69 | 410,200 | — | — |
| 2024-03-22 | $22.26 | $22.26 | 434,600 | — | — |
| 2024-03-21 | $23.42 | $23.42 | 706,600 | — | — |
| 2024-03-20 | $23.35 | $23.35 | 593,200 | — | — |
| 2024-03-19 | $22.10 | $22.10 | 755,300 | — | — |
| 2024-03-18 | $21.30 | $21.30 | 1,050,800 | — | — |
| 2024-03-15 | $21.48 | $21.48 | 2,823,000 | — | — |
| 2024-03-14 | $21.74 | $21.74 | 910,300 | — | — |
| 2024-03-13 | $22.09 | $22.09 | 890,400 | — | — |
| 2024-03-12 | $22.81 | $22.81 | 875,900 | — | — |
| 2024-03-11 | $22.87 | $22.87 | 1,253,800 | — | — |
| 2024-03-08 | $24.40 | $24.40 | 856,700 | — | — |
| 2024-03-07 | $25.31 | $25.31 | 1,039,800 | — | — |
| 2024-03-06 | $25.74 | $25.74 | 979,700 | — | — |
| 2024-03-05 | $25.57 | $25.57 | 721,600 | — | — |
| 2024-03-04 | $25.91 | $25.91 | 2,005,700 | — | — |
| 2024-03-01 | $28.00 | $28.00 | 899,700 | — | — |
| 2024-02-29 | $27.21 | $27.21 | 1,698,800 | — | — |
| 2024-02-28 | $27.68 | $27.68 | 838,400 | — | — |
| 2024-02-27 | $28.67 | $28.67 | 1,932,300 | — | — |
| 2024-02-26 | $26.55 | $26.55 | 768,000 | — | — |
| 2024-02-23 | $26.55 | $26.55 | 1,052,800 | — | — |
| 2024-02-22 | $26.10 | $26.10 | 1,119,700 | — | — |
| 2024-02-21 | $26.63 | $26.63 | 982,000 | — | — |
| 2024-02-20 | $27.71 | $27.71 | 760,800 | — | — |
| 2024-02-16 | $28.31 | $28.31 | 653,800 | — | — |
| 2024-02-15 | $29.08 | $29.08 | 569,800 | — | — |
| 2024-02-14 | $28.92 | $28.92 | 710,200 | — | — |
| 2024-02-13 | $29.63 | $29.63 | 1,773,100 | — | — |
| 2024-02-12 | $29.71 | $29.71 | 855,900 | — | — |
| 2024-02-09 | $28.80 | $28.80 | 547,100 | — | — |
| 2024-02-08 | $29.12 | $29.12 | 1,683,400 | — | — |
| 2024-02-07 | $29.37 | $29.37 | 871,300 | — | — |
| 2024-02-06 | $28.87 | $28.87 | 969,200 | — | — |
| 2024-02-05 | $27.79 | $27.79 | 1,722,700 | — | — |
| 2024-02-02 | $28.70 | $28.70 | 970,600 | — | — |
| 2024-02-01 | $28.51 | $28.51 | 1,127,500 | — | — |
| 2024-01-31 | $26.93 | $26.93 | 960,500 | — | — |
| 2024-01-30 | $25.84 | $25.84 | 564,600 | — | — |
| 2024-01-29 | $26.71 | $26.71 | 964,200 | — | — |
| 2024-01-26 | $26.47 | $26.47 | 1,992,400 | — | — |
| 2024-01-25 | $24.90 | $24.90 | 449,300 | — | — |
| 2024-01-24 | $23.94 | $23.94 | 721,900 | — | — |
| 2024-01-23 | $24.91 | $24.91 | 827,500 | — | — |
| 2024-01-22 | $23.98 | $23.98 | 2,049,300 | — | — |
| 2024-01-19 | $22.32 | $22.32 | 705,900 | — | — |
| 2024-01-18 | $22.86 | $22.86 | 859,700 | — | — |
| 2024-01-17 | $21.87 | $21.87 | 808,500 | — | — |
| 2024-01-16 | $22.76 | $22.76 | 1,070,100 | — | — |
| 2024-01-12 | $22.76 | $22.76 | 1,400,000 | — | — |
| 2024-01-11 | $20.36 | $20.36 | 1,067,000 | — | — |
| 2024-01-10 | $20.23 | $20.23 | 615,300 | — | — |
| 2024-01-09 | $21.47 | $21.47 | 930,000 | — | — |
| 2024-01-08 | $21.94 | $21.94 | 643,800 | — | — |
| 2024-01-05 | $20.40 | $20.40 | 796,300 | — | — |
| 2024-01-04 | $19.93 | $19.93 | 1,358,400 | — | — |
| 2024-01-03 | $20.96 | $20.96 | 966,100 | — | — |
| 2024-01-02 | $22.52 | $22.52 | 1,939,900 | — | — |