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
- 2004-06-03 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 | $12.76 | $26.12 | 2,116,200 | — | — |
| 2024-12-30 | $12.53 | $25.65 | 2,564,100 | — | — |
| 2024-12-27 | $12.39 | $25.36 | 1,346,400 | — | — |
| 2024-12-26 | $12.50 | $25.58 | 1,945,800 | — | — |
| 2024-12-24 | $12.46 | $25.50 | 706,900 | — | — |
| 2024-12-23 | $12.31 | $25.20 | 1,369,700 | — | — |
| 2024-12-20 | $12.46 | $25.50 | 3,963,100 | — | — |
| 2024-12-19 | $12.51 | $25.60 | 3,041,600 | — | — |
| 2024-12-18 | $12.26 | $25.09 | 2,673,900 | — | — |
| 2024-12-17 | $12.45 | $25.48 | 1,942,600 | — | — |
| 2024-12-16 | $12.77 | $26.14 | 1,991,400 | — | — |
| 2024-12-13 | $13.00 | $26.61 | 1,737,000 | — | — |
| 2024-12-12 | $13.06 | $26.73 | 2,175,400 | — | — |
| 2024-12-11 | $12.95 | $26.51 | 2,292,300 | — | — |
| 2024-12-10 | $12.87 | $26.34 | 2,246,300 | — | — |
| 2024-12-09 | $12.77 | $26.14 | 4,063,000 | — | — |
| 2024-12-06 | $13.42 | $27.47 | 2,946,000 | — | — |
| 2024-12-05 | $13.86 | $28.37 | 1,834,800 | — | — |
| 2024-12-04 | $13.78 | $28.20 | 3,632,000 | — | — |
| 2024-12-03 | $13.81 | $28.27 | 3,072,000 | — | — |
| 2024-12-02 | $14.10 | $28.86 | 2,607,900 | — | — |
| 2024-11-29 | $14.13 | $28.92 | 1,239,100 | — | — |
| 2024-11-27 | $13.99 | $28.63 | 1,565,500 | — | — |
| 2024-11-26 | $13.76 | $28.16 | 2,428,000 | — | — |
| 2024-11-25 | $13.54 | $27.71 | 2,461,000 | — | — |
| 2024-11-22 | $13.32 | $27.26 | 3,025,400 | — | — |
| 2024-11-21 | $13.26 | $27.14 | 3,689,800 | — | — |
| 2024-11-20 | $13.27 | $27.16 | 3,834,400 | — | — |
| 2024-11-19 | $12.79 | $26.18 | 3,715,600 | — | — |
| 2024-11-18 | $12.16 | $24.89 | 5,022,900 | — | — |
| 2024-11-15 | $12.22 | $25.01 | 4,958,100 | — | — |
| 2024-11-14 | $12.45 | $25.48 | 5,556,100 | — | — |
| 2024-11-13 | $11.90 | $24.36 | 7,426,400 | — | — |
| 2024-11-12 | $10.69 | $21.87 | 5,006,421 | — | — |
| 2024-11-11 | $10.69 | $21.87 | 4,939,263 | — | — |
| 2024-11-08 | $10.33 | $21.15 | 4,614,728 | — | — |
| 2024-11-07 | $10.22 | $20.91 | 2,415,769 | — | — |
| 2024-11-06 | $10.26 | $21.01 | 7,746,725 | — | — |
| 2024-11-05 | $10.50 | $21.50 | 2,480,404 | — | — |
| 2024-11-04 | $10.48 | $21.46 | 3,702,069 | — | — |
| 2024-11-01 | $10.57 | $21.63 | 4,088,717 | — | — |
| 2024-10-31 | $10.21 | $20.89 | 3,606,184 | — | — |
| 2024-10-30 | $10.31 | $21.10 | 5,241,088 | — | — |
| 2024-10-29 | $10.62 | $21.73 | 3,992,443 | — | — |
| 2024-10-28 | $10.77 | $22.04 | 3,471,284 | — | — |
| 2024-10-25 | $10.72 | $21.93 | 2,808,627 | — | — |
| 2024-10-24 | $10.64 | $21.79 | 2,165,380 | — | — |
| 2024-10-23 | $10.71 | $21.91 | 2,225,939 | — | — |
| 2024-10-22 | $10.79 | $22.09 | 4,378,314 | — | — |
| 2024-10-21 | $10.68 | $21.86 | 2,946,050 | — | — |
| 2024-10-18 | $10.78 | $22.07 | 2,617,633 | — | — |
| 2024-10-17 | $10.90 | $22.30 | 3,356,183 | — | — |
| 2024-10-16 | $10.79 | $22.08 | 2,871,515 | — | — |
| 2024-10-15 | $10.53 | $21.54 | 2,502,531 | — | — |
| 2024-10-14 | $10.54 | $21.57 | 1,976,714 | — | — |
| 2024-10-11 | $10.58 | $21.66 | 2,574,931 | — | — |
| 2024-10-10 | $10.66 | $21.83 | 3,722,644 | — | — |
| 2024-10-09 | $10.72 | $21.94 | 3,516,898 | — | — |
| 2024-10-08 | $10.73 | $21.95 | 1,991,660 | — | — |
| 2024-10-07 | $10.59 | $21.68 | 2,145,387 | — | — |
| 2024-10-04 | $10.80 | $22.11 | 1,719,338 | — | — |
| 2024-10-03 | $10.86 | $22.22 | 1,787,079 | — | — |
| 2024-10-02 | $11.08 | $22.68 | 2,431,491 | — | — |
| 2024-10-01 | $10.94 | $22.39 | 4,423,927 | — | — |
| 2024-09-30 | $10.88 | $22.26 | 3,113,558 | — | — |
| 2024-09-27 | $10.95 | $22.42 | 5,062,516 | — | — |
| 2024-09-26 | $10.96 | $22.44 | 2,228,850 | — | — |
| 2024-09-25 | $10.82 | $22.15 | 2,932,075 | — | — |
| 2024-09-24 | $10.94 | $22.39 | 3,454,786 | — | — |
| 2024-09-23 | $10.66 | $21.82 | 2,635,878 | — | — |
| 2024-09-20 | $10.63 | $21.75 | 6,720,713 | — | — |
| 2024-09-19 | $10.70 | $21.89 | 3,469,926 | — | — |
| 2024-09-18 | $10.55 | $21.60 | 2,718,371 | — | — |
| 2024-09-17 | $10.49 | $21.48 | 3,062,510 | — | — |
| 2024-09-16 | $10.51 | $21.51 | 3,364,141 | — | — |
| 2024-09-13 | $10.32 | $21.13 | 3,366,859 | — | — |
| 2024-09-12 | $10.14 | $20.76 | 1,932,071 | — | — |
| 2024-09-11 | $10.08 | $20.63 | 3,507,775 | — | — |
| 2024-09-10 | $10.23 | $20.93 | 2,816,197 | — | — |
| 2024-09-09 | $10.28 | $21.05 | 5,096,678 | — | — |
| 2024-09-06 | $10.27 | $21.03 | 3,813,871 | — | — |
| 2024-09-05 | $10.45 | $21.40 | 4,359,292 | — | — |
| 2024-09-04 | $10.32 | $21.12 | 3,684,794 | — | — |
| 2024-09-03 | $9.92 | $20.30 | 2,921,011 | — | — |
| 2024-08-30 | $9.97 | $20.40 | 3,663,443 | — | — |
| 2024-08-29 | $9.89 | $20.24 | 3,312,705 | — | — |
| 2024-08-28 | $9.95 | $20.37 | 2,506,607 | — | — |
| 2024-08-27 | $10.07 | $20.61 | 2,093,563 | — | — |
| 2024-08-26 | $9.97 | $20.41 | 2,230,015 | — | — |
| 2024-08-23 | $9.71 | $19.87 | 1,595,502 | — | — |
| 2024-08-22 | $9.71 | $19.88 | 2,334,829 | — | — |
| 2024-08-21 | $9.77 | $19.99 | 1,537,660 | — | — |
| 2024-08-20 | $9.68 | $19.81 | 1,383,933 | — | — |
| 2024-08-19 | $9.75 | $19.96 | 2,960,025 | — | — |
| 2024-08-16 | $9.54 | $19.53 | 3,344,925 | — | — |
| 2024-08-15 | $9.63 | $19.72 | 3,344,537 | — | — |
| 2024-08-14 | $9.63 | $19.72 | 1,602,101 | — | — |
| 2024-08-13 | $9.79 | $20.03 | 2,612,974 | — | — |
| 2024-08-12 | $9.63 | $19.71 | 2,056,101 | — | — |
| 2024-08-09 | $9.77 | $20.00 | 1,710,021 | — | — |
| 2024-08-08 | $9.71 | $19.87 | 3,273,497 | — | — |
| 2024-08-07 | $9.67 | $19.78 | 3,003,698 | — | — |
| 2024-08-06 | $9.60 | $19.66 | 3,787,667 | — | — |
| 2024-08-05 | $9.44 | $19.33 | 3,344,925 | — | — |
| 2024-08-02 | $9.78 | $20.02 | 2,086,575 | — | — |
| 2024-08-01 | $9.88 | $20.21 | 2,782,424 | — | — |
| 2024-07-31 | $10.04 | $20.55 | 3,621,324 | — | — |
| 2024-07-30 | $10.25 | $20.97 | 2,898,495 | — | — |
| 2024-07-29 | $10.15 | $20.77 | 3,134,133 | — | — |
| 2024-07-26 | $9.99 | $20.46 | 6,476,535 | — | — |
| 2024-07-25 | $9.68 | $19.81 | 3,038,053 | — | — |
| 2024-07-24 | $9.58 | $19.60 | 2,764,955 | — | — |
| 2024-07-23 | $9.79 | $20.05 | 2,616,468 | — | — |
| 2024-07-22 | $9.72 | $19.89 | 3,802,225 | — | — |
| 2024-07-19 | $9.65 | $19.75 | 2,682,074 | — | — |
| 2024-07-18 | $9.76 | $19.97 | 2,050,667 | — | — |
| 2024-07-17 | $9.85 | $20.16 | 4,980,606 | — | — |
| 2024-07-16 | $9.80 | $20.07 | 2,469,534 | — | — |
| 2024-07-15 | $9.62 | $19.70 | 6,326,690 | — | — |
| 2024-07-12 | $9.63 | $19.71 | 3,527,379 | — | — |
| 2024-07-11 | $9.56 | $19.57 | 3,202,844 | — | — |
| 2024-07-10 | $9.36 | $19.16 | 2,172,367 | — | — |
| 2024-07-09 | $9.37 | $19.18 | 2,641,119 | — | — |
| 2024-07-08 | $9.16 | $18.74 | 2,237,391 | — | — |
| 2024-07-05 | $9.08 | $18.59 | 3,924,702 | — | — |
| 2024-07-03 | $9.13 | $18.70 | 1,152,372 | — | — |
| 2024-07-02 | $9.20 | $18.83 | 3,604,049 | — | — |
| 2024-07-01 | $9.06 | $18.55 | 3,753,894 | — | — |
| 2024-06-28 | $8.98 | $18.38 | 22,585,476 | — | — |
| 2024-06-27 | $9.05 | $18.53 | 3,366,082 | — | — |
| 2024-06-26 | $8.95 | $18.33 | 2,748,650 | — | — |
| 2024-06-25 | $8.77 | $17.96 | 2,665,187 | — | — |
| 2024-06-24 | $8.94 | $18.31 | 2,683,044 | — | — |
| 2024-06-21 | $8.88 | $18.18 | 3,268,062 | — | — |
| 2024-06-20 | $8.86 | $18.13 | 3,086,190 | — | — |
| 2024-06-18 | $8.89 | $18.19 | 3,246,711 | — | — |
| 2024-06-17 | $9.03 | $18.47 | 2,747,291 | — | — |
| 2024-06-14 | $9.03 | $18.48 | 2,423,339 | — | — |
| 2024-06-13 | $9.08 | $18.59 | 3,233,124 | — | — |
| 2024-06-12 | $9.18 | $18.78 | 4,700,908 | — | — |
| 2024-06-11 | $9.12 | $18.66 | 3,146,555 | — | — |
| 2024-06-10 | $9.14 | $18.71 | 4,838,331 | — | — |
| 2024-06-07 | $9.32 | $19.08 | 5,258,945 | — | — |
| 2024-06-06 | $9.34 | $19.12 | 5,007,004 | — | — |
| 2024-06-05 | $9.28 | $19.00 | 8,033,023 | — | — |
| 2024-06-04 | $8.96 | $18.34 | 5,027,578 | — | — |
| 2024-06-03 | $8.62 | $17.65 | 5,355,995 | — | — |
| 2024-05-31 | $8.59 | $17.58 | 10,895,415 | — | — |
| 2024-05-30 | $8.32 | $17.03 | 3,805,525 | — | — |
| 2024-05-29 | $8.16 | $16.69 | 4,474,005 | — | — |
| 2024-05-28 | $8.40 | $17.19 | 2,929,745 | — | — |
| 2024-05-24 | $8.37 | $17.12 | 3,296,206 | — | — |
| 2024-05-23 | $8.33 | $17.04 | 4,781,265 | — | — |
| 2024-05-22 | $8.45 | $17.29 | 4,739,146 | — | — |
| 2024-05-21 | $8.76 | $17.94 | 10,535,360 | — | — |
| 2024-05-20 | $8.94 | $18.31 | 2,509,907 | — | — |
| 2024-05-17 | $9.02 | $18.46 | 3,727,885 | — | — |
| 2024-05-16 | $8.76 | $17.94 | 3,852,691 | — | — |
| 2024-05-15 | $8.86 | $18.14 | 5,895,205 | — | — |
| 2024-05-14 | $8.73 | $17.87 | 1,675,471 | — | — |
| 2024-05-13 | $8.64 | $17.68 | 2,092,786 | — | — |
| 2024-05-10 | $8.61 | $17.62 | 1,469,725 | — | — |
| 2024-05-09 | $8.63 | $17.67 | 2,065,806 | — | — |
| 2024-05-08 | $8.49 | $17.37 | 2,659,364 | — | — |
| 2024-05-07 | $8.71 | $17.83 | 3,003,503 | — | — |
| 2024-05-06 | $8.85 | $18.12 | 4,472,646 | — | — |
| 2024-05-03 | $8.62 | $17.65 | 3,640,540 | — | — |
| 2024-05-02 | $8.57 | $17.55 | 5,678,396 | — | — |
| 2024-05-01 | $8.38 | $17.16 | 6,010,501 | — | — |
| 2024-04-30 | $8.19 | $16.77 | 4,063,872 | — | — |
| 2024-04-29 | $8.39 | $17.17 | 3,080,755 | — | — |
| 2024-04-26 | $8.42 | $17.24 | 3,757,194 | — | — |
| 2024-04-25 | $8.32 | $17.03 | 3,663,638 | — | — |
| 2024-04-24 | $8.37 | $17.14 | 4,129,283 | — | — |
| 2024-04-23 | $8.60 | $17.61 | 3,737,201 | — | — |
| 2024-04-22 | $8.48 | $17.35 | 4,161,892 | — | — |
| 2024-04-19 | $8.63 | $17.67 | 3,563,288 | — | — |
| 2024-04-18 | $8.56 | $17.51 | 2,453,812 | — | — |
| 2024-04-17 | $8.37 | $17.14 | 3,702,652 | — | — |
| 2024-04-16 | $8.41 | $17.22 | 4,285,728 | — | — |
| 2024-04-15 | $8.65 | $17.69 | 2,065,030 | — | — |
| 2024-04-12 | $8.58 | $17.57 | 2,463,905 | — | — |
| 2024-04-11 | $8.87 | $18.16 | 2,306,490 | — | — |
| 2024-04-10 | $8.80 | $18.02 | 3,048,341 | — | — |
| 2024-04-09 | $8.96 | $18.34 | 2,645,971 | — | — |
| 2024-04-08 | $8.79 | $17.99 | 1,831,528 | — | — |
| 2024-04-05 | $8.73 | $17.87 | 2,640,342 | — | — |
| 2024-04-04 | $8.60 | $17.61 | 1,414,213 | — | — |
| 2024-04-03 | $8.69 | $17.79 | 2,148,299 | — | — |
| 2024-04-02 | $8.59 | $17.58 | 3,426,059 | — | — |
| 2024-04-01 | $8.55 | $17.50 | 2,287,663 | — | — |
| 2024-03-28 | $8.72 | $17.84 | 1,544,260 | — | — |
| 2024-03-27 | $8.72 | $17.85 | 2,296,979 | — | — |
| 2024-03-26 | $8.56 | $17.53 | 2,705,366 | — | — |
| 2024-03-25 | $8.62 | $17.64 | 2,758,549 | — | — |
| 2024-03-22 | $8.61 | $17.62 | 2,257,965 | — | — |
| 2024-03-21 | $8.83 | $18.06 | 3,786,115 | — | — |
| 2024-03-20 | $8.88 | $18.17 | 2,064,642 | — | — |
| 2024-03-19 | $8.65 | $17.70 | 2,477,298 | — | — |
| 2024-03-18 | $8.67 | $17.74 | 3,550,283 | — | — |
| 2024-03-15 | $8.65 | $17.69 | 3,398,303 | — | — |
| 2024-03-14 | $8.62 | $17.65 | 3,570,664 | — | — |
| 2024-03-13 | $8.86 | $18.13 | 2,837,742 | — | — |
| 2024-03-12 | $9.01 | $18.43 | 1,490,494 | — | — |
| 2024-03-11 | $9.05 | $18.53 | 2,513,789 | — | — |
| 2024-03-08 | $8.94 | $18.31 | 2,984,870 | — | — |
| 2024-03-07 | $8.73 | $17.87 | 3,137,627 | — | — |
| 2024-03-06 | $8.75 | $17.92 | 4,556,303 | — | — |
| 2024-03-05 | $8.79 | $18.00 | 3,334,444 | — | — |
| 2024-03-04 | $8.83 | $18.06 | 3,389,762 | — | — |
| 2024-03-01 | $8.96 | $18.34 | 4,913,642 | — | — |
| 2024-02-29 | $9.02 | $18.45 | 3,579,592 | — | — |
| 2024-02-28 | $9.14 | $18.71 | 2,768,060 | — | — |
| 2024-02-27 | $9.36 | $19.15 | 1,637,234 | — | — |
| 2024-02-26 | $9.25 | $18.93 | 3,062,316 | — | — |
| 2024-02-23 | $9.39 | $19.22 | 3,085,802 | — | — |
| 2024-02-22 | $9.55 | $19.54 | 4,246,326 | — | — |
| 2024-02-21 | $9.12 | $18.66 | 3,674,507 | — | — |
| 2024-02-20 | $9.52 | $19.48 | 5,482,549 | — | — |
| 2024-02-16 | $9.33 | $19.09 | 11,448,600 | — | — |
| 2024-02-15 | $9.93 | $20.33 | 3,478,660 | — | — |
| 2024-02-14 | $9.59 | $19.63 | 1,765,534 | — | — |
| 2024-02-13 | $9.67 | $19.79 | 2,654,123 | — | — |
| 2024-02-12 | $9.87 | $20.19 | 2,326,094 | — | — |
| 2024-02-09 | $9.84 | $20.13 | 3,193,333 | — | — |
| 2024-02-08 | $9.82 | $20.10 | 3,094,730 | — | — |
| 2024-02-07 | $9.93 | $20.33 | 2,178,384 | — | — |
| 2024-02-06 | $9.90 | $20.27 | 2,307,267 | — | — |
| 2024-02-05 | $9.86 | $20.17 | 2,811,539 | — | — |
| 2024-02-02 | $10.09 | $20.65 | 3,149,467 | — | — |
| 2024-02-01 | $10.25 | $20.97 | 2,213,322 | — | — |
| 2024-01-31 | $10.15 | $20.77 | 2,402,764 | — | — |
| 2024-01-30 | $10.33 | $21.14 | 2,170,232 | — | — |
| 2024-01-29 | $10.48 | $21.45 | 2,812,897 | — | — |
| 2024-01-26 | $10.40 | $21.29 | 3,304,358 | — | — |
| 2024-01-25 | $10.09 | $20.65 | 2,464,876 | — | — |
| 2024-01-24 | $10.01 | $20.49 | 2,228,462 | — | — |
| 2024-01-23 | $10.06 | $20.59 | 3,282,037 | — | — |
| 2024-01-22 | $9.98 | $20.43 | 3,111,811 | — | — |
| 2024-01-19 | $9.99 | $20.46 | 3,829,787 | — | — |
| 2024-01-18 | $9.78 | $20.02 | 2,595,505 | — | — |
| 2024-01-17 | $9.73 | $19.91 | 2,492,244 | — | — |
| 2024-01-16 | $9.75 | $19.95 | 3,195,662 | — | — |
| 2024-01-12 | $9.78 | $20.01 | 2,465,264 | — | — |
| 2024-01-11 | $9.60 | $19.64 | 1,932,654 | — | — |
| 2024-01-10 | $9.58 | $19.61 | 1,914,602 | — | — |
| 2024-01-09 | $9.78 | $20.01 | 3,435,182 | — | — |
| 2024-01-08 | $9.39 | $19.22 | 4,824,161 | — | — |
| 2024-01-05 | $9.18 | $18.78 | 1,935,759 | — | — |
| 2024-01-04 | $9.12 | $18.66 | 2,866,663 | — | — |
| 2024-01-03 | $9.05 | $18.53 | 2,995,545 | — | — |
| 2024-01-02 | $9.26 | $18.95 | 2,254,277 | — | — |