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
- 1988-09-26 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 | $7.31 | $152.48 | 46,200 | — | — |
| 2024-12-30 | $7.28 | $151.86 | 37,400 | — | — |
| 2024-12-27 | $7.27 | $151.65 | 18,600 | — | — |
| 2024-12-26 | $7.34 | $153.11 | 11,700 | — | — |
| 2024-12-24 | $7.39 | $154.15 | 16,900 | — | — |
| 2024-12-23 | $7.31 | $152.48 | 40,200 | — | — |
| 2024-12-20 | $7.26 | $151.44 | 85,900 | — | — |
| 2024-12-19 | $7.22 | $150.61 | 89,700 | — | — |
| 2024-12-18 | $7.28 | $151.86 | 72,600 | — | — |
| 2024-12-17 | $7.35 | $153.32 | 58,700 | — | — |
| 2024-12-16 | $7.46 | $155.61 | 39,700 | — | — |
| 2024-12-13 | $7.53 | $156.18 | 20,000 | — | — |
| 2024-12-12 | $7.53 | $156.18 | 38,900 | — | — |
| 2024-12-11 | $7.60 | $157.63 | 34,900 | — | — |
| 2024-12-10 | $7.65 | $158.66 | 39,700 | — | — |
| 2024-12-09 | $7.69 | $159.49 | 42,400 | — | — |
| 2024-12-06 | $7.70 | $159.70 | 26,000 | — | — |
| 2024-12-05 | $7.68 | $159.29 | 28,500 | — | — |
| 2024-12-04 | $7.63 | $158.25 | 22,300 | — | — |
| 2024-12-03 | $7.70 | $159.70 | 24,600 | — | — |
| 2024-12-02 | $7.71 | $159.91 | 42,500 | — | — |
| 2024-11-29 | $7.79 | $161.57 | 36,500 | — | — |
| 2024-11-27 | $7.73 | $160.32 | 40,800 | — | — |
| 2024-11-26 | $7.69 | $159.49 | 17,800 | — | — |
| 2024-11-25 | $7.70 | $159.70 | 56,600 | — | — |
| 2024-11-22 | $7.66 | $158.87 | 24,100 | — | — |
| 2024-11-21 | $7.60 | $157.63 | 28,100 | — | — |
| 2024-11-20 | $7.55 | $156.59 | 12,800 | — | — |
| 2024-11-19 | $7.56 | $156.80 | 39,100 | — | — |
| 2024-11-18 | $7.55 | $156.59 | 27,200 | — | — |
| 2024-11-15 | $7.51 | $154.87 | 43,600 | — | — |
| 2024-11-14 | $7.52 | $155.08 | 52,200 | — | — |
| 2024-11-13 | $7.50 | $154.66 | 27,800 | — | — |
| 2024-11-12 | $7.54 | $155.49 | 27,300 | — | — |
| 2024-11-11 | $7.60 | $156.73 | 64,700 | — | — |
| 2024-11-08 | $7.54 | $155.49 | 41,900 | — | — |
| 2024-11-07 | $7.52 | $155.08 | 35,100 | — | — |
| 2024-11-06 | $7.49 | $154.46 | 39,400 | — | — |
| 2024-11-05 | $7.41 | $152.81 | 25,400 | — | — |
| 2024-11-04 | $7.42 | $153.01 | 31,300 | — | — |
| 2024-11-01 | $7.54 | $155.49 | 44,800 | — | — |
| 2024-10-31 | $7.47 | $154.04 | 54,300 | — | — |
| 2024-10-30 | $7.42 | $153.01 | 50,900 | — | — |
| 2024-10-29 | $7.45 | $153.63 | 47,900 | — | — |
| 2024-10-28 | $7.58 | $156.31 | 72,000 | — | — |
| 2024-10-25 | $7.53 | $155.28 | 50,200 | — | — |
| 2024-10-24 | $7.52 | $155.08 | 24,200 | — | — |
| 2024-10-23 | $7.53 | $155.28 | 21,900 | — | — |
| 2024-10-22 | $7.55 | $155.69 | 38,800 | — | — |
| 2024-10-21 | $7.57 | $156.11 | 14,700 | — | — |
| 2024-10-18 | $7.59 | $156.52 | 40,000 | — | — |
| 2024-10-17 | $7.54 | $155.49 | 50,900 | — | — |
| 2024-10-16 | $7.59 | $155.63 | 41,600 | — | — |
| 2024-10-15 | $7.54 | $154.61 | 49,200 | — | — |
| 2024-10-14 | $7.53 | $154.40 | 44,600 | — | — |
| 2024-10-11 | $7.49 | $153.58 | 25,100 | — | — |
| 2024-10-10 | $7.47 | $153.17 | 54,500 | — | — |
| 2024-10-09 | $7.49 | $153.58 | 96,300 | — | — |
| 2024-10-08 | $7.49 | $153.58 | 74,900 | — | — |
| 2024-10-07 | $7.47 | $153.17 | 54,600 | — | — |
| 2024-10-04 | $7.56 | $155.02 | 78,800 | — | — |
| 2024-10-03 | $7.62 | $156.25 | 12,500 | — | — |
| 2024-10-02 | $7.62 | $156.25 | 32,500 | — | — |
| 2024-10-01 | $7.63 | $156.45 | 46,000 | — | — |
| 2024-09-30 | $7.56 | $155.02 | 72,900 | — | — |
| 2024-09-27 | $7.58 | $155.43 | 41,000 | — | — |
| 2024-09-26 | $7.49 | $153.58 | 18,900 | — | — |
| 2024-09-25 | $7.49 | $153.58 | 41,200 | — | — |
| 2024-09-24 | $7.53 | $154.40 | 52,100 | — | — |
| 2024-09-23 | $7.54 | $154.61 | 31,800 | — | — |
| 2024-09-20 | $7.50 | $153.79 | 39,000 | — | — |
| 2024-09-19 | $7.44 | $152.56 | 76,900 | — | — |
| 2024-09-18 | $7.52 | $153.32 | 53,400 | — | — |
| 2024-09-17 | $7.52 | $153.32 | 85,400 | — | — |
| 2024-09-16 | $7.45 | $151.89 | 36,000 | — | — |
| 2024-09-13 | $7.42 | $151.28 | 26,600 | — | — |
| 2024-09-12 | $7.34 | $149.65 | 11,600 | — | — |
| 2024-09-11 | $7.38 | $150.46 | 15,200 | — | — |
| 2024-09-10 | $7.37 | $150.26 | 48,600 | — | — |
| 2024-09-09 | $7.32 | $149.24 | 20,900 | — | — |
| 2024-09-06 | $7.29 | $148.63 | 53,700 | — | — |
| 2024-09-05 | $7.30 | $148.83 | 39,600 | — | — |
| 2024-09-04 | $7.34 | $149.65 | 47,900 | — | — |
| 2024-09-03 | $7.30 | $148.83 | 44,500 | — | — |
| 2024-08-30 | $7.28 | $148.42 | 45,500 | — | — |
| 2024-08-29 | $7.27 | $148.22 | 62,500 | — | — |
| 2024-08-28 | $7.25 | $147.81 | 102,200 | — | — |
| 2024-08-27 | $7.23 | $147.40 | 53,700 | — | — |
| 2024-08-26 | $7.20 | $146.79 | 66,500 | — | — |
| 2024-08-23 | $7.15 | $145.77 | 46,600 | — | — |
| 2024-08-22 | $7.10 | $144.75 | 49,700 | — | — |
| 2024-08-21 | $7.11 | $144.96 | 55,300 | — | — |
| 2024-08-20 | $7.10 | $144.75 | 58,400 | — | — |
| 2024-08-19 | $7.11 | $144.96 | 15,300 | — | — |
| 2024-08-16 | $7.12 | $144.28 | 28,600 | — | — |
| 2024-08-15 | $7.11 | $144.08 | 23,400 | — | — |
| 2024-08-14 | $7.10 | $143.88 | 31,400 | — | — |
| 2024-08-13 | $7.10 | $143.88 | 49,600 | — | — |
| 2024-08-12 | $7.06 | $143.07 | 17,100 | — | — |
| 2024-08-09 | $7.06 | $143.07 | 28,900 | — | — |
| 2024-08-08 | $7.05 | $142.87 | 46,200 | — | — |
| 2024-08-07 | $7.02 | $142.26 | 76,700 | — | — |
| 2024-08-06 | $7.02 | $142.26 | 62,600 | — | — |
| 2024-08-05 | $6.94 | $140.64 | 81,500 | — | — |
| 2024-08-02 | $7.11 | $144.08 | 52,300 | — | — |
| 2024-08-01 | $7.10 | $143.88 | 98,600 | — | — |
| 2024-07-31 | $7.03 | $142.46 | 48,600 | — | — |
| 2024-07-30 | $6.97 | $141.24 | 62,700 | — | — |
| 2024-07-29 | $6.94 | $140.64 | 38,300 | — | — |
| 2024-07-26 | $6.93 | $140.43 | 27,000 | — | — |
| 2024-07-25 | $6.87 | $139.22 | 43,200 | — | — |
| 2024-07-24 | $6.88 | $139.42 | 76,800 | — | — |
| 2024-07-23 | $6.89 | $139.62 | 39,700 | — | — |
| 2024-07-22 | $6.92 | $140.23 | 20,100 | — | — |
| 2024-07-19 | $6.86 | $139.01 | 14,400 | — | — |
| 2024-07-18 | $6.88 | $139.42 | 23,400 | — | — |
| 2024-07-17 | $6.98 | $140.58 | 64,400 | — | — |
| 2024-07-16 | $6.96 | $140.17 | 57,200 | — | — |
| 2024-07-15 | $6.88 | $138.56 | 76,100 | — | — |
| 2024-07-12 | $6.96 | $140.17 | 51,000 | — | — |
| 2024-07-11 | $6.93 | $139.57 | 42,000 | — | — |
| 2024-07-10 | $6.87 | $138.36 | 59,500 | — | — |
| 2024-07-09 | $6.85 | $137.96 | 34,100 | — | — |
| 2024-07-08 | $6.79 | $136.75 | 49,100 | — | — |
| 2024-07-05 | $6.82 | $137.35 | 52,600 | — | — |
| 2024-07-03 | $6.87 | $138.36 | 18,100 | — | — |
| 2024-07-02 | $6.82 | $137.35 | 11,100 | — | — |
| 2024-07-01 | $6.79 | $136.75 | 59,700 | — | — |
| 2024-06-28 | $6.81 | $137.15 | 44,200 | — | — |
| 2024-06-27 | $6.82 | $137.35 | 37,900 | — | — |
| 2024-06-26 | $6.76 | $136.14 | 33,700 | — | — |
| 2024-06-25 | $6.77 | $136.35 | 32,700 | — | — |
| 2024-06-24 | $6.77 | $136.35 | 29,400 | — | — |
| 2024-06-21 | $6.72 | $135.34 | 24,300 | — | — |
| 2024-06-20 | $6.73 | $135.54 | 32,400 | — | — |
| 2024-06-18 | $6.73 | $135.54 | 27,200 | — | — |
| 2024-06-17 | $6.76 | $135.28 | 34,900 | — | — |
| 2024-06-14 | $6.78 | $135.68 | 17,500 | — | — |
| 2024-06-13 | $6.79 | $135.88 | 48,100 | — | — |
| 2024-06-12 | $6.84 | $136.88 | 34,400 | — | — |
| 2024-06-11 | $6.82 | $136.48 | 35,700 | — | — |
| 2024-06-10 | $6.87 | $137.48 | 41,700 | — | — |
| 2024-06-07 | $6.81 | $136.28 | 23,500 | — | — |
| 2024-06-06 | $6.82 | $136.48 | 40,100 | — | — |
| 2024-06-05 | $6.86 | $137.28 | 20,300 | — | — |
| 2024-06-04 | $6.87 | $137.48 | 105,300 | — | — |
| 2024-06-03 | $6.90 | $138.08 | 58,800 | — | — |
| 2024-05-31 | $6.89 | $137.88 | 52,900 | — | — |
| 2024-05-30 | $6.82 | $136.48 | 62,000 | — | — |
| 2024-05-29 | $6.73 | $134.68 | 31,200 | — | — |
| 2024-05-28 | $6.79 | $135.88 | 30,900 | — | — |
| 2024-05-24 | $6.82 | $136.48 | 41,600 | — | — |
| 2024-05-23 | $6.80 | $136.08 | 25,100 | — | — |
| 2024-05-22 | $6.89 | $137.88 | 53,000 | — | — |
| 2024-05-21 | $6.91 | $138.28 | 102,000 | — | — |
| 2024-05-20 | $6.88 | $137.68 | 46,700 | — | — |
| 2024-05-17 | $6.84 | $136.88 | 44,900 | — | — |
| 2024-05-16 | $6.82 | $136.48 | 41,100 | — | — |
| 2024-05-15 | $6.89 | $137.02 | 39,300 | — | — |
| 2024-05-14 | $6.84 | $136.03 | 20,400 | — | — |
| 2024-05-13 | $6.85 | $136.22 | 23,400 | — | — |
| 2024-05-10 | $6.81 | $135.43 | 36,900 | — | — |
| 2024-05-09 | $6.83 | $135.83 | 89,500 | — | — |
| 2024-05-08 | $6.76 | $134.43 | 33,600 | — | — |
| 2024-05-07 | $6.74 | $134.04 | 47,400 | — | — |
| 2024-05-06 | $6.71 | $133.44 | 39,400 | — | — |
| 2024-05-03 | $6.67 | $132.64 | 37,100 | — | — |
| 2024-05-02 | $6.62 | $131.65 | 32,400 | — | — |
| 2024-05-01 | $6.63 | $131.85 | 68,700 | — | — |
| 2024-04-30 | $6.55 | $130.26 | 101,600 | — | — |
| 2024-04-29 | $6.57 | $130.66 | 68,800 | — | — |
| 2024-04-26 | $6.57 | $130.66 | 33,400 | — | — |
| 2024-04-25 | $6.55 | $130.26 | 16,000 | — | — |
| 2024-04-24 | $6.57 | $130.66 | 24,100 | — | — |
| 2024-04-23 | $6.56 | $130.46 | 33,700 | — | — |
| 2024-04-22 | $6.50 | $129.26 | 67,800 | — | — |
| 2024-04-19 | $6.47 | $128.67 | 40,300 | — | — |
| 2024-04-18 | $6.45 | $128.27 | 31,500 | — | — |
| 2024-04-17 | $6.44 | $128.07 | 45,600 | — | — |
| 2024-04-16 | $6.37 | $126.68 | 41,800 | — | — |
| 2024-04-15 | $6.40 | $126.42 | 31,000 | — | — |
| 2024-04-12 | $6.50 | $128.40 | 60,000 | — | — |
| 2024-04-11 | $6.60 | $130.37 | 34,800 | — | — |
| 2024-04-10 | $6.57 | $129.78 | 56,000 | — | — |
| 2024-04-09 | $6.68 | $131.95 | 13,300 | — | — |
| 2024-04-08 | $6.63 | $130.96 | 35,400 | — | — |
| 2024-04-05 | $6.63 | $130.96 | 38,000 | — | — |
| 2024-04-04 | $6.60 | $130.37 | 69,500 | — | — |
| 2024-04-03 | $6.66 | $131.56 | 48,200 | — | — |
| 2024-04-02 | $6.63 | $130.96 | 43,700 | — | — |
| 2024-04-01 | $6.67 | $131.75 | 116,500 | — | — |
| 2024-03-28 | $6.64 | $131.16 | 78,800 | — | — |
| 2024-03-27 | $6.60 | $130.37 | 67,800 | — | — |
| 2024-03-26 | $6.52 | $128.79 | 73,700 | — | — |
| 2024-03-25 | $6.50 | $128.40 | 73,000 | — | — |
| 2024-03-22 | $6.49 | $128.20 | 34,000 | — | — |
| 2024-03-21 | $6.47 | $127.80 | 228,000 | — | — |
| 2024-03-20 | $6.52 | $128.79 | 79,300 | — | — |
| 2024-03-19 | $6.50 | $128.40 | 55,500 | — | — |
| 2024-03-18 | $6.47 | $127.80 | 73,400 | — | — |
| 2024-03-15 | $6.51 | $127.74 | 30,200 | — | — |
| 2024-03-14 | $6.50 | $127.55 | 71,000 | — | — |
| 2024-03-13 | $6.57 | $128.92 | 57,700 | — | — |
| 2024-03-12 | $6.58 | $129.12 | 70,600 | — | — |
| 2024-03-11 | $6.60 | $129.51 | 26,700 | — | — |
| 2024-03-08 | $6.56 | $128.72 | 103,500 | — | — |
| 2024-03-07 | $6.49 | $127.35 | 120,300 | — | — |
| 2024-03-06 | $6.50 | $127.55 | 40,700 | — | — |
| 2024-03-05 | $6.45 | $126.57 | 67,900 | — | — |
| 2024-03-04 | $6.48 | $127.15 | 105,300 | — | — |
| 2024-03-01 | $6.49 | $127.35 | 62,900 | — | — |
| 2024-02-29 | $6.48 | $127.15 | 42,500 | — | — |
| 2024-02-28 | $6.45 | $126.57 | 56,700 | — | — |
| 2024-02-27 | $6.43 | $126.17 | 65,700 | — | — |
| 2024-02-26 | $6.42 | $125.98 | 66,200 | — | — |
| 2024-02-23 | $6.49 | $127.35 | 54,000 | — | — |
| 2024-02-22 | $6.47 | $126.96 | 68,800 | — | — |
| 2024-02-21 | $6.47 | $126.96 | 34,700 | — | — |
| 2024-02-20 | $6.45 | $126.57 | 42,700 | — | — |
| 2024-02-16 | $6.47 | $126.96 | 70,400 | — | — |
| 2024-02-15 | $6.53 | $127.29 | 85,900 | — | — |
| 2024-02-14 | $6.50 | $126.71 | 36,400 | — | — |
| 2024-02-13 | $6.51 | $126.90 | 116,600 | — | — |
| 2024-02-12 | $6.57 | $128.07 | 127,300 | — | — |
| 2024-02-09 | $6.54 | $127.49 | 38,900 | — | — |
| 2024-02-08 | $6.49 | $126.51 | 20,300 | — | — |
| 2024-02-07 | $6.52 | $127.10 | 29,000 | — | — |
| 2024-02-06 | $6.50 | $126.71 | 39,200 | — | — |
| 2024-02-05 | $6.49 | $126.51 | 25,100 | — | — |
| 2024-02-02 | $6.52 | $127.10 | 58,000 | — | — |
| 2024-02-01 | $6.62 | $129.05 | 65,500 | — | — |
| 2024-01-31 | $6.54 | $127.49 | 46,600 | — | — |
| 2024-01-30 | $6.56 | $127.88 | 47,200 | — | — |
| 2024-01-29 | $6.54 | $127.49 | 48,500 | — | — |
| 2024-01-26 | $6.47 | $126.12 | 55,700 | — | — |
| 2024-01-25 | $6.46 | $125.93 | 92,800 | — | — |
| 2024-01-24 | $6.45 | $125.73 | 53,400 | — | — |
| 2024-01-23 | $6.45 | $125.73 | 114,200 | — | — |
| 2024-01-22 | $6.46 | $125.93 | 83,000 | — | — |
| 2024-01-19 | $6.41 | $124.95 | 45,700 | — | — |
| 2024-01-18 | $6.45 | $125.73 | 91,000 | — | — |
| 2024-01-17 | $6.51 | $126.06 | 56,300 | — | — |
| 2024-01-16 | $6.57 | $127.23 | 50,600 | — | — |
| 2024-01-12 | $6.64 | $128.58 | 48,300 | — | — |
| 2024-01-11 | $6.61 | $128.00 | 96,500 | — | — |
| 2024-01-10 | $6.70 | $129.74 | 34,600 | — | — |
| 2024-01-09 | $6.67 | $129.16 | 30,300 | — | — |
| 2024-01-08 | $6.68 | $129.36 | 18,900 | — | — |
| 2024-01-05 | $6.62 | $128.19 | 58,600 | — | — |
| 2024-01-04 | $6.65 | $128.77 | 92,000 | — | — |
| 2024-01-03 | $6.68 | $129.36 | 40,400 | — | — |
| 2024-01-02 | $6.70 | $129.74 | 42,000 | — | — |