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
- 1999-07-12 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 | $5.03 | $46.70 | 415,800 | — | — |
| 2024-12-30 | $5.12 | $47.53 | 408,000 | — | — |
| 2024-12-27 | $5.17 | $48.00 | 214,700 | — | — |
| 2024-12-26 | $5.29 | $49.11 | 266,100 | — | — |
| 2024-12-24 | $5.20 | $48.28 | 141,800 | — | — |
| 2024-12-23 | $5.23 | $48.55 | 164,400 | — | — |
| 2024-12-20 | $5.27 | $48.93 | 363,200 | — | — |
| 2024-12-19 | $5.10 | $47.35 | 303,900 | — | — |
| 2024-12-18 | $5.07 | $47.07 | 325,700 | — | — |
| 2024-12-17 | $5.18 | $48.09 | 328,300 | — | — |
| 2024-12-16 | $5.28 | $49.02 | 335,000 | — | — |
| 2024-12-13 | $5.38 | $49.95 | 178,600 | — | — |
| 2024-12-12 | $5.42 | $49.85 | 266,200 | — | — |
| 2024-12-11 | $5.41 | $49.76 | 405,500 | — | — |
| 2024-12-10 | $5.44 | $50.04 | 226,700 | — | — |
| 2024-12-09 | $5.43 | $49.95 | 283,100 | — | — |
| 2024-12-06 | $5.44 | $50.04 | 322,200 | — | — |
| 2024-12-05 | $5.42 | $49.85 | 274,400 | — | — |
| 2024-12-04 | $5.31 | $48.84 | 167,200 | — | — |
| 2024-12-03 | $5.37 | $49.39 | 341,800 | — | — |
| 2024-12-02 | $5.22 | $48.01 | 239,900 | — | — |
| 2024-11-29 | $5.23 | $48.11 | 156,100 | — | — |
| 2024-11-27 | $5.19 | $47.74 | 330,500 | — | — |
| 2024-11-26 | $5.17 | $47.55 | 440,200 | — | — |
| 2024-11-25 | $5.24 | $48.20 | 392,700 | — | — |
| 2024-11-22 | $5.30 | $48.75 | 218,400 | — | — |
| 2024-11-21 | $5.35 | $49.21 | 460,000 | — | — |
| 2024-11-20 | $5.35 | $49.21 | 308,800 | — | — |
| 2024-11-19 | $5.38 | $49.49 | 279,300 | — | — |
| 2024-11-18 | $5.39 | $49.58 | 440,200 | — | — |
| 2024-11-15 | $5.29 | $48.66 | 294,500 | — | — |
| 2024-11-14 | $5.17 | $47.55 | 551,300 | — | — |
| 2024-11-13 | $5.05 | $45.99 | 519,300 | — | — |
| 2024-11-12 | $5.08 | $46.26 | 352,800 | — | — |
| 2024-11-11 | $5.06 | $46.08 | 281,900 | — | — |
| 2024-11-08 | $5.03 | $45.81 | 462,800 | — | — |
| 2024-11-07 | $4.99 | $45.44 | 614,400 | — | — |
| 2024-11-06 | $5.02 | $45.72 | 290,000 | — | — |
| 2024-11-05 | $5.03 | $45.81 | 180,700 | — | — |
| 2024-11-04 | $5.02 | $45.72 | 347,400 | — | — |
| 2024-11-01 | $5.07 | $46.17 | 179,600 | — | — |
| 2024-10-31 | $5.04 | $45.90 | 173,300 | — | — |
| 2024-10-30 | $5.06 | $46.08 | 204,200 | — | — |
| 2024-10-29 | $5.05 | $45.99 | 222,300 | — | — |
| 2024-10-28 | $5.07 | $46.17 | 212,900 | — | — |
| 2024-10-25 | $5.06 | $46.08 | 565,900 | — | — |
| 2024-10-24 | $5.11 | $46.54 | 314,000 | — | — |
| 2024-10-23 | $5.05 | $45.99 | 225,000 | — | — |
| 2024-10-22 | $5.05 | $45.99 | 308,000 | — | — |
| 2024-10-21 | $5.09 | $46.36 | 324,500 | — | — |
| 2024-10-18 | $5.10 | $46.45 | 198,000 | — | — |
| 2024-10-17 | $5.13 | $46.72 | 330,300 | — | — |
| 2024-10-16 | $5.21 | $46.99 | 343,300 | — | — |
| 2024-10-15 | $5.12 | $46.18 | 235,300 | — | — |
| 2024-10-14 | $5.22 | $47.08 | 168,500 | — | — |
| 2024-10-11 | $5.20 | $46.90 | 304,400 | — | — |
| 2024-10-10 | $5.21 | $46.99 | 349,300 | — | — |
| 2024-10-09 | $5.10 | $46.00 | 289,900 | — | — |
| 2024-10-08 | $5.12 | $46.18 | 362,300 | — | — |
| 2024-10-07 | $5.10 | $46.00 | 347,200 | — | — |
| 2024-10-04 | $5.09 | $45.91 | 342,600 | — | — |
| 2024-10-03 | $5.13 | $46.27 | 289,400 | — | — |
| 2024-10-02 | $5.18 | $46.72 | 326,700 | — | — |
| 2024-10-01 | $5.18 | $46.72 | 260,400 | — | — |
| 2024-09-30 | $5.20 | $46.90 | 372,000 | — | — |
| 2024-09-27 | $5.23 | $47.17 | 270,500 | — | — |
| 2024-09-26 | $5.25 | $47.35 | 234,400 | — | — |
| 2024-09-25 | $5.31 | $47.89 | 208,900 | — | — |
| 2024-09-24 | $5.38 | $48.53 | 240,100 | — | — |
| 2024-09-23 | $5.40 | $48.71 | 418,800 | — | — |
| 2024-09-20 | $5.31 | $47.89 | 247,600 | — | — |
| 2024-09-19 | $5.33 | $48.08 | 202,700 | — | — |
| 2024-09-18 | $5.35 | $48.26 | 233,200 | — | — |
| 2024-09-17 | $5.36 | $48.35 | 321,700 | — | — |
| 2024-09-16 | $5.38 | $48.53 | 461,400 | — | — |
| 2024-09-13 | $5.44 | $48.62 | 288,700 | — | — |
| 2024-09-12 | $5.49 | $49.06 | 333,600 | — | — |
| 2024-09-11 | $5.60 | $50.05 | 358,400 | — | — |
| 2024-09-10 | $5.56 | $49.69 | 455,600 | — | — |
| 2024-09-09 | $5.44 | $48.62 | 1,229,000 | — | — |
| 2024-09-06 | $5.75 | $51.39 | 1,759,795 | — | — |
| 2024-09-05 | $5.93 | $52.96 | 438,923 | — | — |
| 2024-09-04 | $5.98 | $53.48 | 358,074 | — | — |
| 2024-09-03 | $5.89 | $52.61 | 135,945 | — | — |
| 2024-08-30 | $5.87 | $52.44 | 302,157 | — | — |
| 2024-08-29 | $5.87 | $52.44 | 254,756 | — | — |
| 2024-08-28 | $5.89 | $52.61 | 315,290 | — | — |
| 2024-08-27 | $5.85 | $52.26 | 227,977 | — | — |
| 2024-08-26 | $5.83 | $52.09 | 274,045 | — | — |
| 2024-08-23 | $5.90 | $52.70 | 978,496 | — | — |
| 2024-08-22 | $5.99 | $53.57 | 121,991 | — | — |
| 2024-08-21 | $5.94 | $53.05 | 134,406 | — | — |
| 2024-08-20 | $5.94 | $53.05 | 98,188 | — | — |
| 2024-08-19 | $5.96 | $53.22 | 160,979 | — | — |
| 2024-08-16 | $5.96 | $53.22 | 109,885 | — | — |
| 2024-08-15 | $6.00 | $53.22 | 178,627 | — | — |
| 2024-08-14 | $5.96 | $52.79 | 91,930 | — | — |
| 2024-08-13 | $5.95 | $52.70 | 111,013 | — | — |
| 2024-08-12 | $5.94 | $52.62 | 161,800 | — | — |
| 2024-08-09 | $5.92 | $52.44 | 96,136 | — | — |
| 2024-08-08 | $5.88 | $52.10 | 119,734 | — | — |
| 2024-08-07 | $5.81 | $51.49 | 205,200 | — | — |
| 2024-08-06 | $5.86 | $51.92 | 154,618 | — | — |
| 2024-08-05 | $5.73 | $50.80 | 299,695 | — | — |
| 2024-08-02 | $5.98 | $53.05 | 90,391 | — | — |
| 2024-08-01 | $5.98 | $53.05 | 101,164 | — | — |
| 2024-07-31 | $5.96 | $52.87 | 63,099 | — | — |
| 2024-07-30 | $5.96 | $52.87 | 70,999 | — | — |
| 2024-07-29 | $5.96 | $52.79 | 91,417 | — | — |
| 2024-07-26 | $5.95 | $52.70 | 113,065 | — | — |
| 2024-07-25 | $5.94 | $52.62 | 91,314 | — | — |
| 2024-07-24 | $5.90 | $52.27 | 244,085 | — | — |
| 2024-07-23 | $5.89 | $52.18 | 94,289 | — | — |
| 2024-07-22 | $5.84 | $51.75 | 87,107 | — | — |
| 2024-07-19 | $5.86 | $51.92 | 64,433 | — | — |
| 2024-07-18 | $5.90 | $52.27 | 101,471 | — | — |
| 2024-07-17 | $5.98 | $53.05 | 103,523 | — | — |
| 2024-07-16 | $5.97 | $52.53 | 98,701 | — | — |
| 2024-07-15 | $5.95 | $52.27 | 129,071 | — | — |
| 2024-07-12 | $5.99 | $52.70 | 126,198 | — | — |
| 2024-07-11 | $5.92 | $52.01 | 233,928 | — | — |
| 2024-07-10 | $5.89 | $51.76 | 89,672 | — | — |
| 2024-07-09 | $5.93 | $52.10 | 161,800 | — | — |
| 2024-07-08 | $5.98 | $52.61 | 157,901 | — | — |
| 2024-07-05 | $5.92 | $52.01 | 111,321 | — | — |
| 2024-07-03 | $5.83 | $51.24 | 79,412 | — | — |
| 2024-07-02 | $5.86 | $51.50 | 89,775 | — | — |
| 2024-07-01 | $5.79 | $50.90 | 94,905 | — | — |
| 2024-06-28 | $5.77 | $50.73 | 130,918 | — | — |
| 2024-06-27 | $5.76 | $50.64 | 132,764 | — | — |
| 2024-06-26 | $5.87 | $51.59 | 75,514 | — | — |
| 2024-06-25 | $5.86 | $51.50 | 96,752 | — | — |
| 2024-06-24 | $5.87 | $51.59 | 159,851 | — | — |
| 2024-06-21 | $5.82 | $51.16 | 199,044 | — | — |
| 2024-06-20 | $5.76 | $50.64 | 203,969 | — | — |
| 2024-06-18 | $5.84 | $51.33 | 86,081 | — | — |
| 2024-06-17 | $5.83 | $51.24 | 102,292 | — | — |
| 2024-06-14 | $5.83 | $51.24 | 86,184 | — | — |
| 2024-06-13 | $5.83 | $51.24 | 141,280 | — | — |
| 2024-06-12 | $5.93 | $51.67 | 120,145 | — | — |
| 2024-06-11 | $5.94 | $51.76 | 181,089 | — | — |
| 2024-06-10 | $5.89 | $51.33 | 90,904 | — | — |
| 2024-06-07 | $5.86 | $51.08 | 76,745 | — | — |
| 2024-06-06 | $5.83 | $50.82 | 163,852 | — | — |
| 2024-06-05 | $5.81 | $50.65 | 168,469 | — | — |
| 2024-06-04 | $5.86 | $51.08 | 100,856 | — | — |
| 2024-06-03 | $5.88 | $51.25 | 132,354 | — | — |
| 2024-05-31 | $5.97 | $52.10 | 130,405 | — | — |
| 2024-05-30 | $5.95 | $51.84 | 112,347 | — | — |
| 2024-05-29 | $5.91 | $51.50 | 170,521 | — | — |
| 2024-05-28 | $5.85 | $50.99 | 172,573 | — | — |
| 2024-05-24 | $5.91 | $51.50 | 88,852 | — | — |
| 2024-05-23 | $5.88 | $51.25 | 243,675 | — | — |
| 2024-05-22 | $5.87 | $51.16 | 142,717 | — | — |
| 2024-05-21 | $5.88 | $51.25 | 248,702 | — | — |
| 2024-05-20 | $5.79 | $50.48 | 116,451 | — | — |
| 2024-05-17 | $5.80 | $50.57 | 318,163 | — | — |
| 2024-05-16 | $5.85 | $50.99 | 169,085 | — | — |
| 2024-05-15 | $5.97 | $52.10 | 95,623 | — | — |
| 2024-05-14 | $6.06 | $52.44 | 167,854 | — | — |
| 2024-05-13 | $6.00 | $51.93 | 124,043 | — | — |
| 2024-05-10 | $5.95 | $51.43 | 255,577 | — | — |
| 2024-05-09 | $5.91 | $51.09 | 153,490 | — | — |
| 2024-05-08 | $5.85 | $50.58 | 184,475 | — | — |
| 2024-05-07 | $5.78 | $49.99 | 215,563 | — | — |
| 2024-05-06 | $5.69 | $49.23 | 171,855 | — | — |
| 2024-05-03 | $5.57 | $48.14 | 136,663 | — | — |
| 2024-05-02 | $5.51 | $47.63 | 82,490 | — | — |
| 2024-05-01 | $5.51 | $47.63 | 104,447 | — | — |
| 2024-04-30 | $5.48 | $47.38 | 153,490 | — | — |
| 2024-04-29 | $5.51 | $47.63 | 257,013 | — | — |
| 2024-04-26 | $5.41 | $46.79 | 188,579 | — | — |
| 2024-04-25 | $5.41 | $46.79 | 110,090 | — | — |
| 2024-04-24 | $5.41 | $46.79 | 65,664 | — | — |
| 2024-04-23 | $5.42 | $46.87 | 266,863 | — | — |
| 2024-04-22 | $5.42 | $46.87 | 179,242 | — | — |
| 2024-04-19 | $5.40 | $46.70 | 194,119 | — | — |
| 2024-04-18 | $5.28 | $45.69 | 125,275 | — | — |
| 2024-04-17 | $5.28 | $45.69 | 69,973 | — | — |
| 2024-04-16 | $5.26 | $45.52 | 105,370 | — | — |
| 2024-04-15 | $5.30 | $45.86 | 145,897 | — | — |
| 2024-04-12 | $5.41 | $46.37 | 97,060 | — | — |
| 2024-04-11 | $5.40 | $46.28 | 90,596 | — | — |
| 2024-04-10 | $5.37 | $46.03 | 91,724 | — | — |
| 2024-04-09 | $5.35 | $45.87 | 223,668 | — | — |
| 2024-04-08 | $5.33 | $45.70 | 125,069 | — | — |
| 2024-04-05 | $5.33 | $45.70 | 76,027 | — | — |
| 2024-04-04 | $5.31 | $45.53 | 137,587 | — | — |
| 2024-04-03 | $5.34 | $45.78 | 154,823 | — | — |
| 2024-04-02 | $5.34 | $45.78 | 83,927 | — | — |
| 2024-04-01 | $5.38 | $46.12 | 108,448 | — | — |
| 2024-03-28 | $5.41 | $46.37 | 194,119 | — | — |
| 2024-03-27 | $5.35 | $45.87 | 130,918 | — | — |
| 2024-03-26 | $5.32 | $45.62 | 149,693 | — | — |
| 2024-03-25 | $5.35 | $45.87 | 127,840 | — | — |
| 2024-03-22 | $5.42 | $46.45 | 114,502 | — | — |
| 2024-03-21 | $5.41 | $46.37 | 195,966 | — | — |
| 2024-03-20 | $5.28 | $45.28 | 146,615 | — | — |
| 2024-03-19 | $5.27 | $45.20 | 123,941 | — | — |
| 2024-03-18 | $5.30 | $45.45 | 96,649 | — | — |
| 2024-03-15 | $5.28 | $45.28 | 98,701 | — | — |
| 2024-03-14 | $5.37 | $46.03 | 103,421 | — | — |
| 2024-03-13 | $5.39 | $46.20 | 138,510 | — | — |
| 2024-03-12 | $5.44 | $46.20 | 212,074 | — | — |
| 2024-03-11 | $5.45 | $46.28 | 129,994 | — | — |
| 2024-03-08 | $5.41 | $45.95 | 133,277 | — | — |
| 2024-03-07 | $5.37 | $45.62 | 100,138 | — | — |
| 2024-03-06 | $5.31 | $45.12 | 69,358 | — | — |
| 2024-03-05 | $5.23 | $44.46 | 109,474 | — | — |
| 2024-03-04 | $5.21 | $44.30 | 379,825 | — | — |
| 2024-03-01 | $5.30 | $45.04 | 192,991 | — | — |
| 2024-02-29 | $5.43 | $46.12 | 109,577 | — | — |
| 2024-02-28 | $5.35 | $45.45 | 154,208 | — | — |
| 2024-02-27 | $5.33 | $45.29 | 151,745 | — | — |
| 2024-02-26 | $5.33 | $45.29 | 132,559 | — | — |
| 2024-02-23 | $5.27 | $44.79 | 247,676 | — | — |
| 2024-02-22 | $5.45 | $46.28 | 139,946 | — | — |
| 2024-02-21 | $5.40 | $45.87 | 96,444 | — | — |
| 2024-02-20 | $5.32 | $45.21 | 122,607 | — | — |
| 2024-02-16 | $5.22 | $44.38 | 105,575 | — | — |
| 2024-02-15 | $5.33 | $45.29 | 86,492 | — | — |
| 2024-02-14 | $5.36 | $45.54 | 88,646 | — | — |
| 2024-02-13 | $5.33 | $45.29 | 132,457 | — | — |
| 2024-02-12 | $5.34 | $44.96 | 145,897 | — | — |
| 2024-02-09 | $5.26 | $44.30 | 101,984 | — | — |
| 2024-02-08 | $5.26 | $44.30 | 180,371 | — | — |
| 2024-02-07 | $5.42 | $45.61 | 111,321 | — | — |
| 2024-02-06 | $5.32 | $44.79 | 168,161 | — | — |
| 2024-02-05 | $5.25 | $44.22 | 128,147 | — | — |
| 2024-02-02 | $5.22 | $43.97 | 176,985 | — | — |
| 2024-02-01 | $5.20 | $43.81 | 109,372 | — | — |
| 2024-01-31 | $5.14 | $43.24 | 101,779 | — | — |
| 2024-01-30 | $5.10 | $42.91 | 178,524 | — | — |
| 2024-01-29 | $5.15 | $43.32 | 142,819 | — | — |
| 2024-01-26 | $5.05 | $42.50 | 138,920 | — | — |
| 2024-01-25 | $5.07 | $42.66 | 200,275 | — | — |
| 2024-01-24 | $5.06 | $42.58 | 133,380 | — | — |
| 2024-01-23 | $5.06 | $42.58 | 149,693 | — | — |
| 2024-01-22 | $5.00 | $42.09 | 197,402 | — | — |
| 2024-01-19 | $4.98 | $41.92 | 221,719 | — | — |
| 2024-01-18 | $4.96 | $41.76 | 352,944 | — | — |
| 2024-01-17 | $4.99 | $42.00 | 259,988 | — | — |
| 2024-01-16 | $5.16 | $43.40 | 229,003 | — | — |
| 2024-01-12 | $5.23 | $43.65 | 250,960 | — | — |
| 2024-01-11 | $5.26 | $43.89 | 284,407 | — | — |
| 2024-01-10 | $5.39 | $44.95 | 157,696 | — | — |
| 2024-01-09 | $5.37 | $44.78 | 147,231 | — | — |
| 2024-01-08 | $5.40 | $45.03 | 174,728 | — | — |
| 2024-01-05 | $5.37 | $44.78 | 134,919 | — | — |
| 2024-01-04 | $5.37 | $44.78 | 125,480 | — | — |
| 2024-01-03 | $5.37 | $44.78 | 117,785 | — | — |
| 2024-01-02 | $5.37 | $44.78 | 312,212 | — | — |