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
- 1995-08-18 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 | $9.02 | $94.42 | 700 | — | — |
| 2024-12-30 | $9.40 | $98.40 | 0 | — | — |
| 2024-12-27 | $9.40 | $98.40 | 700 | — | — |
| 2024-12-26 | $9.88 | $103.42 | 4,100 | — | — |
| 2024-12-24 | $9.25 | $96.83 | 400 | — | — |
| 2024-12-23 | $9.36 | $97.98 | 0 | — | — |
| 2024-12-20 | $9.36 | $97.98 | 100 | — | — |
| 2024-12-19 | $9.25 | $96.83 | 100 | — | — |
| 2024-12-18 | $9.30 | $97.35 | 0 | — | — |
| 2024-12-17 | $9.30 | $97.35 | 600 | — | — |
| 2024-12-16 | $9.46 | $99.03 | 0 | — | — |
| 2024-12-13 | $9.46 | $99.03 | 0 | — | — |
| 2024-12-12 | $9.46 | $99.03 | 0 | — | — |
| 2024-12-11 | $9.46 | $99.03 | 900 | — | — |
| 2024-12-10 | $9.40 | $98.40 | 2,400 | — | — |
| 2024-12-09 | $8.80 | $92.12 | 900 | — | — |
| 2024-12-06 | $9.05 | $94.73 | 0 | — | — |
| 2024-12-05 | $9.05 | $94.73 | 700 | — | — |
| 2024-12-04 | $9.40 | $98.40 | 900 | — | — |
| 2024-12-03 | $9.34 | $97.77 | 3,400 | — | — |
| 2024-12-02 | $9.92 | $103.84 | 0 | — | — |
| 2024-11-29 | $9.92 | $103.84 | 0 | — | — |
| 2024-11-27 | $9.92 | $103.84 | 0 | — | — |
| 2024-11-26 | $9.92 | $103.84 | 0 | — | — |
| 2024-11-25 | $9.92 | $103.84 | 300 | — | — |
| 2024-11-22 | $8.74 | $91.49 | 0 | — | — |
| 2024-11-21 | $8.74 | $91.49 | 500 | — | — |
| 2024-11-20 | $9.49 | $99.34 | 14,500 | — | — |
| 2024-11-19 | $9.90 | $103.63 | 1,700 | — | — |
| 2024-11-18 | $10.00 | $104.68 | 0 | — | — |
| 2024-11-15 | $10.00 | $104.68 | 2,000 | — | — |
| 2024-11-14 | $10.05 | $105.20 | 1,900 | — | — |
| 2024-11-13 | $10.10 | $105.73 | 800 | — | — |
| 2024-11-12 | $10.46 | $109.49 | 3,800 | — | — |
| 2024-11-11 | $10.52 | $110.12 | 0 | — | — |
| 2024-11-08 | $10.52 | $110.12 | 300 | — | — |
| 2024-11-07 | $10.50 | $109.91 | 0 | — | — |
| 2024-11-06 | $10.50 | $109.91 | 0 | — | — |
| 2024-11-05 | $10.50 | $109.91 | 100 | — | — |
| 2024-11-04 | $10.30 | $107.82 | 0 | — | — |
| 2024-11-01 | $10.30 | $107.82 | 2,000 | — | — |
| 2024-10-31 | $10.30 | $107.82 | 0 | — | — |
| 2024-10-30 | $10.30 | $107.82 | 500 | — | — |
| 2024-10-29 | $10.41 | $108.97 | 700 | — | — |
| 2024-10-28 | $10.66 | $111.59 | 0 | — | — |
| 2024-10-25 | $10.66 | $111.59 | 400 | — | — |
| 2024-10-24 | $10.46 | $109.49 | 800 | — | — |
| 2024-10-23 | $10.45 | $109.39 | 6,300 | — | — |
| 2024-10-22 | $10.86 | $113.68 | 3,500 | — | — |
| 2024-10-21 | $10.55 | $110.44 | 9,000 | — | — |
| 2024-10-18 | $11.10 | $116.19 | 14,800 | — | — |
| 2024-10-17 | $11.34 | $118.71 | 26,500 | — | — |
| 2024-10-16 | $10.19 | $106.67 | 39,000 | — | — |
| 2024-10-15 | $7.96 | $83.32 | 400 | — | — |
| 2024-10-14 | $7.98 | $83.53 | 5,400 | — | — |
| 2024-10-11 | $8.00 | $83.74 | 0 | — | — |
| 2024-10-10 | $8.00 | $83.74 | 0 | — | — |
| 2024-10-09 | $8.00 | $83.74 | 0 | — | — |
| 2024-10-08 | $8.00 | $83.74 | 0 | — | — |
| 2024-10-07 | $8.00 | $83.74 | 2,100 | — | — |
| 2024-10-04 | $7.68 | $80.39 | 300 | — | — |
| 2024-10-03 | $7.80 | $81.65 | 0 | — | — |
| 2024-10-02 | $7.80 | $81.65 | 0 | — | — |
| 2024-10-01 | $7.80 | $81.65 | 900 | — | — |
| 2024-09-30 | $7.81 | $81.75 | 0 | — | — |
| 2024-09-27 | $7.81 | $81.75 | 1,200 | — | — |
| 2024-09-26 | $8.05 | $84.27 | 0 | — | — |
| 2024-09-25 | $8.05 | $84.27 | 700 | — | — |
| 2024-09-24 | $7.80 | $81.65 | 0 | — | — |
| 2024-09-23 | $7.80 | $81.65 | 200 | — | — |
| 2024-09-20 | $7.92 | $82.91 | 800 | — | — |
| 2024-09-19 | $8.09 | $84.69 | 0 | — | — |
| 2024-09-18 | $8.09 | $84.69 | 1,800 | — | — |
| 2024-09-17 | $7.80 | $81.65 | 800 | — | — |
| 2024-09-16 | $7.67 | $80.29 | 0 | — | — |
| 2024-09-13 | $7.67 | $80.29 | 2,100 | — | — |
| 2024-09-12 | $7.99 | $83.64 | 400 | — | — |
| 2024-09-11 | $7.99 | $83.64 | 8,000 | — | — |
| 2024-09-10 | $7.87 | $82.38 | 500 | — | — |
| 2024-09-09 | $7.87 | $82.38 | 1,100 | — | — |
| 2024-09-06 | $7.77 | $81.34 | 1,200 | — | — |
| 2024-09-05 | $7.80 | $81.65 | 200 | — | — |
| 2024-09-04 | $7.75 | $81.13 | 0 | — | — |
| 2024-09-03 | $7.75 | $81.13 | 400 | — | — |
| 2024-08-30 | $7.90 | $82.70 | 4,500 | — | — |
| 2024-08-29 | $8.10 | $84.79 | 0 | — | — |
| 2024-08-28 | $8.10 | $84.79 | 0 | — | — |
| 2024-08-27 | $8.10 | $84.79 | 0 | — | — |
| 2024-08-26 | $8.10 | $84.79 | 0 | — | — |
| 2024-08-23 | $8.10 | $84.79 | 0 | — | — |
| 2024-08-22 | $8.10 | $84.79 | 300 | — | — |
| 2024-08-21 | $8.11 | $84.89 | 100 | — | — |
| 2024-08-20 | $8.09 | $84.69 | 100 | — | — |
| 2024-08-19 | $8.10 | $84.79 | 100 | — | — |
| 2024-08-16 | $7.95 | $83.22 | 100 | — | — |
| 2024-08-15 | $7.95 | $83.22 | 0 | — | — |
| 2024-08-14 | $7.95 | $83.22 | 0 | — | — |
| 2024-08-13 | $7.95 | $83.22 | 0 | — | — |
| 2024-08-12 | $7.95 | $83.22 | 200 | — | — |
| 2024-08-09 | $7.77 | $81.34 | 7,500 | — | — |
| 2024-08-08 | $7.98 | $83.53 | 200 | — | — |
| 2024-08-07 | $8.00 | $83.74 | 0 | — | — |
| 2024-08-06 | $8.00 | $83.74 | 0 | — | — |
| 2024-08-05 | $8.00 | $83.74 | 0 | — | — |
| 2024-08-02 | $8.00 | $83.74 | 700 | — | — |
| 2024-08-01 | $8.00 | $83.74 | 100 | — | — |
| 2024-07-31 | $8.00 | $83.74 | 100 | — | — |
| 2024-07-30 | $8.00 | $83.74 | 100 | — | — |
| 2024-07-29 | $8.14 | $85.21 | 100 | — | — |
| 2024-07-26 | $8.00 | $83.74 | 0 | — | — |
| 2024-07-25 | $8.00 | $83.74 | 0 | — | — |
| 2024-07-24 | $8.00 | $83.74 | 0 | — | — |
| 2024-07-23 | $8.00 | $83.74 | 0 | — | — |
| 2024-07-22 | $8.00 | $83.74 | 0 | — | — |
| 2024-07-19 | $8.00 | $83.74 | 2,000 | — | — |
| 2024-07-18 | $8.10 | $84.79 | 1,100 | — | — |
| 2024-07-17 | $8.10 | $84.79 | 0 | — | — |
| 2024-07-16 | $8.10 | $84.79 | 700 | — | — |
| 2024-07-15 | $8.10 | $84.79 | 0 | — | — |
| 2024-07-12 | $8.10 | $84.79 | 500 | — | — |
| 2024-07-11 | $8.10 | $84.79 | 1,100 | — | — |
| 2024-07-10 | $8.13 | $85.10 | 400 | — | — |
| 2024-07-09 | $8.10 | $84.79 | 800 | — | — |
| 2024-07-08 | $8.09 | $84.69 | 4,200 | — | — |
| 2024-07-05 | $8.10 | $84.79 | 100 | — | — |
| 2024-07-03 | $8.12 | $85.00 | 100 | — | — |
| 2024-07-02 | $8.13 | $85.10 | 0 | — | — |
| 2024-07-01 | $8.13 | $85.10 | 0 | — | — |
| 2024-06-28 | $8.13 | $85.10 | 0 | — | — |
| 2024-06-27 | $8.13 | $85.10 | 0 | — | — |
| 2024-06-26 | $8.13 | $85.10 | 0 | — | — |
| 2024-06-25 | $8.13 | $85.10 | 0 | — | — |
| 2024-06-24 | $8.13 | $85.10 | 1,000 | — | — |
| 2024-06-21 | $7.96 | $83.32 | 100 | — | — |
| 2024-06-20 | $8.01 | $83.85 | 0 | — | — |
| 2024-06-18 | $8.01 | $83.85 | 0 | — | — |
| 2024-06-17 | $8.01 | $83.85 | 100 | — | — |
| 2024-06-14 | $7.85 | $82.17 | 0 | — | — |
| 2024-06-13 | $7.85 | $82.17 | 0 | — | — |
| 2024-06-12 | $7.85 | $82.17 | 0 | — | — |
| 2024-06-11 | $7.85 | $82.17 | 0 | — | — |
| 2024-06-10 | $7.85 | $82.17 | 500 | — | — |
| 2024-06-07 | $7.80 | $81.65 | 300 | — | — |
| 2024-06-06 | $7.80 | $81.65 | 0 | — | — |
| 2024-06-05 | $7.80 | $81.65 | 1,200 | — | — |
| 2024-06-04 | $7.84 | $82.07 | 400 | — | — |
| 2024-06-03 | $7.93 | $83.01 | 200 | — | — |
| 2024-05-31 | $7.90 | $82.70 | 0 | — | — |
| 2024-05-30 | $7.90 | $82.70 | 8,300 | — | — |
| 2024-05-29 | $7.85 | $82.17 | 6,300 | — | — |
| 2024-05-28 | $7.85 | $82.17 | 8,700 | — | — |
| 2024-05-24 | $7.84 | $82.07 | 600 | — | — |
| 2024-05-23 | $7.84 | $82.07 | 2,500 | — | — |
| 2024-05-22 | $7.77 | $81.34 | 900 | — | — |
| 2024-05-21 | $7.85 | $82.17 | 200 | — | — |
| 2024-05-20 | $7.79 | $81.55 | 100 | — | — |
| 2024-05-17 | $7.92 | $82.91 | 0 | — | — |
| 2024-05-16 | $7.92 | $82.91 | 0 | — | — |
| 2024-05-15 | $7.92 | $82.91 | 800 | — | — |
| 2024-05-14 | $8.00 | $83.74 | 100 | — | — |
| 2024-05-13 | $7.95 | $83.22 | 7,700 | — | — |
| 2024-05-10 | $7.97 | $83.43 | 9,000 | — | — |
| 2024-05-09 | $7.90 | $82.70 | 1,800 | — | — |
| 2024-05-08 | $7.90 | $82.70 | 0 | — | — |
| 2024-05-07 | $7.90 | $82.70 | 0 | — | — |
| 2024-05-06 | $7.90 | $82.70 | 500 | — | — |
| 2024-05-03 | $7.94 | $83.12 | 500 | — | — |
| 2024-05-02 | $7.79 | $81.55 | 5,700 | — | — |
| 2024-05-01 | $7.81 | $81.75 | 900 | — | — |
| 2024-04-30 | $7.90 | $82.70 | 0 | — | — |
| 2024-04-29 | $7.90 | $82.70 | 1,000 | — | — |
| 2024-04-26 | $7.95 | $83.22 | 1,800 | — | — |
| 2024-04-25 | $7.99 | $83.64 | 0 | — | — |
| 2024-04-24 | $7.99 | $83.64 | 0 | — | — |
| 2024-04-23 | $7.99 | $83.64 | 400 | — | — |
| 2024-04-22 | $8.00 | $83.74 | 12,100 | — | — |
| 2024-04-19 | $8.02 | $83.95 | 600 | — | — |
| 2024-04-18 | $8.00 | $83.74 | 700 | — | — |
| 2024-04-17 | $7.83 | $81.96 | 0 | — | — |
| 2024-04-16 | $7.83 | $81.96 | 5,700 | — | — |
| 2024-04-15 | $7.81 | $81.75 | 9,500 | — | — |
| 2024-04-12 | $7.99 | $83.64 | 800 | — | — |
| 2024-04-11 | $7.99 | $83.64 | 3,300 | — | — |
| 2024-04-10 | $8.00 | $83.74 | 1,500 | — | — |
| 2024-04-09 | $8.00 | $83.74 | 1,000 | — | — |
| 2024-04-08 | $8.00 | $83.74 | 8,200 | — | — |
| 2024-04-05 | $8.02 | $83.95 | 1,500 | — | — |
| 2024-04-04 | $8.00 | $83.74 | 25,500 | — | — |
| 2024-04-03 | $8.00 | $83.74 | 4,700 | — | — |
| 2024-04-02 | $7.99 | $83.64 | 3,600 | — | — |
| 2024-04-01 | $8.00 | $83.74 | 7,200 | — | — |
| 2024-03-28 | $8.30 | $86.88 | 0 | — | — |
| 2024-03-27 | $8.30 | $86.88 | 200 | — | — |
| 2024-03-26 | $8.10 | $84.79 | 1,000 | — | — |
| 2024-03-25 | $8.39 | $87.83 | 1,000 | — | — |
| 2024-03-22 | $8.39 | $87.83 | 1,700 | — | — |
| 2024-03-21 | $8.40 | $87.93 | 600 | — | — |
| 2024-03-20 | $8.39 | $87.83 | 0 | — | — |
| 2024-03-19 | $8.39 | $87.83 | 200 | — | — |
| 2024-03-18 | $8.28 | $86.67 | 100 | — | — |
| 2024-03-15 | $8.28 | $86.67 | 0 | — | — |
| 2024-03-14 | $8.28 | $86.67 | 0 | — | — |
| 2024-03-13 | $8.28 | $86.67 | 400 | — | — |
| 2024-03-12 | $8.03 | $84.06 | 200 | — | — |
| 2024-03-11 | $8.36 | $87.51 | 200 | — | — |
| 2024-03-08 | $8.25 | $86.36 | 33,500 | — | — |
| 2024-03-07 | $7.93 | $83.01 | 4,200 | — | — |
| 2024-03-06 | $7.96 | $83.32 | 14,000 | — | — |
| 2024-03-05 | $8.00 | $83.74 | 2,700 | — | — |
| 2024-03-04 | $8.01 | $83.85 | 400 | — | — |
| 2024-03-01 | $8.03 | $84.06 | 500 | — | — |
| 2024-02-29 | $8.02 | $83.95 | 800 | — | — |
| 2024-02-28 | $8.04 | $84.16 | 800 | — | — |
| 2024-02-27 | $8.06 | $84.37 | 2,800 | — | — |
| 2024-02-26 | $8.06 | $84.37 | 100 | — | — |
| 2024-02-23 | $8.06 | $84.37 | 100 | — | — |
| 2024-02-22 | $8.06 | $84.37 | 0 | — | — |
| 2024-02-21 | $8.06 | $84.37 | 400 | — | — |
| 2024-02-20 | $8.15 | $85.31 | 100 | — | — |
| 2024-02-16 | $8.15 | $85.31 | 0 | — | — |
| 2024-02-15 | $8.15 | $85.31 | 1,000 | — | — |
| 2024-02-14 | $8.15 | $85.31 | 0 | — | — |
| 2024-02-13 | $8.15 | $85.31 | 100 | — | — |
| 2024-02-12 | $8.23 | $86.15 | 0 | — | — |
| 2024-02-09 | $8.23 | $86.15 | 2,100 | — | — |
| 2024-02-08 | $8.48 | $88.77 | 0 | — | — |
| 2024-02-07 | $8.48 | $88.77 | 0 | — | — |
| 2024-02-06 | $8.48 | $88.77 | 200 | — | — |
| 2024-02-05 | $8.74 | $91.49 | 1,100 | — | — |
| 2024-02-02 | $9.12 | $95.47 | 200 | — | — |
| 2024-02-01 | $9.65 | $101.02 | 0 | — | — |
| 2024-01-31 | $9.65 | $101.02 | 3,000 | — | — |
| 2024-01-30 | $9.45 | $98.92 | 0 | — | — |
| 2024-01-29 | $9.45 | $98.92 | 0 | — | — |
| 2024-01-26 | $9.45 | $98.92 | 3,700 | — | — |
| 2024-01-25 | $9.99 | $104.57 | 0 | — | — |
| 2024-01-24 | $9.99 | $104.57 | 200 | — | — |
| 2024-01-23 | $9.86 | $103.21 | 2,700 | — | — |
| 2024-01-22 | $9.99 | $104.57 | 3,100 | — | — |
| 2024-01-19 | $9.98 | $104.47 | 0 | — | — |
| 2024-01-18 | $9.98 | $104.47 | 300 | — | — |
| 2024-01-17 | $10.00 | $104.68 | 100 | — | — |
| 2024-01-16 | $10.00 | $104.68 | 0 | — | — |
| 2024-01-12 | $10.00 | $104.68 | 100 | — | — |
| 2024-01-11 | $9.60 | $100.49 | 100 | — | — |
| 2024-01-10 | $9.50 | $99.45 | 0 | — | — |
| 2024-01-09 | $9.50 | $99.45 | 0 | — | — |
| 2024-01-08 | $9.50 | $99.45 | 100 | — | — |
| 2024-01-05 | $9.75 | $102.06 | 100 | — | — |
| 2024-01-04 | $10.00 | $104.68 | 100 | — | — |
| 2024-01-03 | $10.00 | $104.68 | 400 | — | — |
| 2024-01-02 | $9.95 | $104.16 | 100 | — | — |