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
- 2000-08-08 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 | $1.98 | $27.87 | 22,800 | — | — |
| 2024-12-30 | $1.98 | $27.87 | 50,700 | — | — |
| 2024-12-27 | $1.98 | $27.87 | 12,400 | — | — |
| 2024-12-26 | $1.99 | $28.01 | 41,600 | — | — |
| 2024-12-24 | $1.98 | $27.87 | 6,600 | — | — |
| 2024-12-23 | $1.98 | $27.87 | 40,400 | — | — |
| 2024-12-20 | $1.97 | $27.73 | 10,500 | — | — |
| 2024-12-19 | $1.98 | $27.87 | 22,600 | — | — |
| 2024-12-18 | $1.99 | $28.01 | 27,800 | — | — |
| 2024-12-17 | $2.01 | $28.29 | 17,100 | — | — |
| 2024-12-16 | $1.98 | $27.87 | 51,700 | — | — |
| 2024-12-13 | $2.03 | $28.57 | 29,100 | — | — |
| 2024-12-12 | $1.99 | $28.01 | 15,000 | — | — |
| 2024-12-11 | $2.00 | $28.15 | 22,300 | — | — |
| 2024-12-10 | $2.02 | $28.43 | 29,800 | — | — |
| 2024-12-09 | $2.00 | $28.15 | 33,400 | — | — |
| 2024-12-06 | $1.99 | $28.01 | 16,800 | — | — |
| 2024-12-05 | $2.00 | $28.15 | 14,000 | — | — |
| 2024-12-04 | $1.98 | $27.87 | 22,400 | — | — |
| 2024-12-03 | $2.00 | $28.15 | 15,000 | — | — |
| 2024-12-02 | $2.03 | $28.57 | 40,500 | — | — |
| 2024-11-29 | $1.98 | $27.87 | 11,600 | — | — |
| 2024-11-27 | $1.98 | $27.87 | 14,100 | — | — |
| 2024-11-26 | $1.98 | $27.87 | 13,200 | — | — |
| 2024-11-25 | $1.96 | $27.59 | 44,400 | — | — |
| 2024-11-22 | $1.96 | $27.59 | 11,700 | — | — |
| 2024-11-21 | $1.96 | $27.59 | 5,400 | — | — |
| 2024-11-20 | $1.96 | $27.59 | 10,600 | — | — |
| 2024-11-19 | $1.96 | $27.59 | 25,100 | — | — |
| 2024-11-18 | $1.96 | $27.59 | 29,300 | — | — |
| 2024-11-15 | $1.98 | $27.87 | 40,700 | — | — |
| 2024-11-14 | $1.92 | $27.03 | 54,000 | — | — |
| 2024-11-13 | $1.96 | $27.59 | 18,800 | — | — |
| 2024-11-12 | $1.98 | $27.87 | 20,300 | — | — |
| 2024-11-11 | $1.97 | $27.73 | 16,000 | — | — |
| 2024-11-08 | $1.99 | $28.01 | 23,400 | — | — |
| 2024-11-07 | $1.96 | $27.59 | 7,000 | — | — |
| 2024-11-06 | $1.95 | $27.45 | 13,500 | — | — |
| 2024-11-05 | $1.95 | $27.45 | 17,800 | — | — |
| 2024-11-04 | $1.97 | $27.73 | 23,600 | — | — |
| 2024-11-01 | $1.96 | $27.59 | 9,100 | — | — |
| 2024-10-31 | $1.96 | $27.59 | 10,500 | — | — |
| 2024-10-30 | $1.99 | $28.01 | 11,300 | — | — |
| 2024-10-29 | $1.96 | $27.59 | 32,500 | — | — |
| 2024-10-28 | $1.95 | $27.45 | 68,800 | — | — |
| 2024-10-25 | $1.94 | $27.31 | 54,400 | — | — |
| 2024-10-24 | $1.99 | $28.01 | 37,300 | — | — |
| 2024-10-23 | $1.98 | $27.87 | 9,800 | — | — |
| 2024-10-22 | $1.96 | $27.59 | 6,200 | — | — |
| 2024-10-21 | $1.96 | $27.59 | 16,300 | — | — |
| 2024-10-18 | $1.96 | $27.59 | 3,500 | — | — |
| 2024-10-17 | $1.97 | $27.73 | 6,500 | — | — |
| 2024-10-16 | $1.97 | $27.73 | 10,300 | — | — |
| 2024-10-15 | $1.97 | $27.73 | 16,000 | — | — |
| 2024-10-14 | $1.95 | $27.45 | 7,400 | — | — |
| 2024-10-11 | $1.98 | $27.87 | 5,900 | — | — |
| 2024-10-10 | $1.96 | $27.59 | 3,700 | — | — |
| 2024-10-09 | $1.96 | $27.59 | 12,000 | — | — |
| 2024-10-08 | $1.98 | $27.87 | 11,300 | — | — |
| 2024-10-07 | $1.99 | $28.01 | 29,200 | — | — |
| 2024-10-04 | $2.00 | $28.15 | 10,300 | — | — |
| 2024-10-03 | $2.01 | $28.29 | 20,900 | — | — |
| 2024-10-02 | $2.03 | $28.57 | 115,300 | — | — |
| 2024-10-01 | $1.97 | $27.73 | 7,700 | — | — |
| 2024-09-30 | $1.97 | $27.73 | 15,800 | — | — |
| 2024-09-27 | $1.96 | $27.59 | 12,300 | — | — |
| 2024-09-26 | $1.98 | $27.87 | 35,100 | — | — |
| 2024-09-25 | $2.01 | $28.29 | 6,800 | — | — |
| 2024-09-24 | $1.97 | $27.73 | 26,900 | — | — |
| 2024-09-23 | $2.01 | $28.29 | 40,000 | — | — |
| 2024-09-20 | $2.00 | $28.15 | 16,500 | — | — |
| 2024-09-19 | $1.99 | $28.01 | 21,200 | — | — |
| 2024-09-18 | $1.98 | $27.87 | 23,000 | — | — |
| 2024-09-17 | $1.98 | $27.87 | 50,200 | — | — |
| 2024-09-16 | $1.95 | $27.45 | 71,700 | — | — |
| 2024-09-13 | $1.92 | $27.03 | 46,100 | — | — |
| 2024-09-12 | $1.88 | $26.46 | 5,400 | — | — |
| 2024-09-11 | $1.93 | $27.17 | 14,100 | — | — |
| 2024-09-10 | $1.93 | $27.17 | 39,200 | — | — |
| 2024-09-09 | $1.89 | $26.60 | 33,400 | — | — |
| 2024-09-06 | $1.86 | $26.18 | 52,800 | — | — |
| 2024-09-05 | $1.86 | $26.18 | 20,600 | — | — |
| 2024-09-04 | $1.88 | $26.46 | 10,400 | — | — |
| 2024-09-03 | $1.87 | $26.32 | 35,700 | — | — |
| 2024-08-30 | $1.87 | $26.32 | 11,900 | — | — |
| 2024-08-29 | $1.85 | $26.04 | 22,200 | — | — |
| 2024-08-28 | $1.87 | $26.32 | 5,400 | — | — |
| 2024-08-27 | $1.88 | $26.46 | 14,000 | — | — |
| 2024-08-26 | $1.87 | $26.32 | 10,600 | — | — |
| 2024-08-23 | $1.86 | $26.18 | 11,400 | — | — |
| 2024-08-22 | $1.85 | $26.04 | 3,500 | — | — |
| 2024-08-21 | $1.86 | $26.18 | 13,200 | — | — |
| 2024-08-20 | $1.85 | $26.04 | 8,600 | — | — |
| 2024-08-19 | $1.87 | $26.32 | 44,600 | — | — |
| 2024-08-16 | $1.85 | $26.04 | 7,000 | — | — |
| 2024-08-15 | $1.86 | $26.18 | 38,100 | — | — |
| 2024-08-14 | $1.85 | $26.04 | 25,600 | — | — |
| 2024-08-13 | $1.87 | $26.32 | 31,400 | — | — |
| 2024-08-12 | $1.84 | $25.90 | 15,300 | — | — |
| 2024-08-09 | $1.88 | $26.46 | 11,300 | — | — |
| 2024-08-08 | $1.87 | $26.32 | 4,600 | — | — |
| 2024-08-07 | $1.85 | $26.04 | 11,500 | — | — |
| 2024-08-06 | $1.85 | $26.04 | 39,500 | — | — |
| 2024-08-05 | $1.81 | $25.48 | 138,000 | — | — |
| 2024-08-02 | $1.86 | $26.18 | 55,400 | — | — |
| 2024-08-01 | $1.87 | $26.32 | 18,800 | — | — |
| 2024-07-31 | $1.89 | $26.60 | 12,200 | — | — |
| 2024-07-30 | $1.89 | $26.60 | 21,800 | — | — |
| 2024-07-29 | $1.90 | $26.74 | 17,200 | — | — |
| 2024-07-26 | $1.90 | $26.74 | 5,700 | — | — |
| 2024-07-25 | $1.89 | $26.60 | 10,500 | — | — |
| 2024-07-24 | $1.90 | $26.74 | 18,400 | — | — |
| 2024-07-23 | $1.89 | $26.60 | 8,300 | — | — |
| 2024-07-22 | $1.89 | $26.60 | 22,100 | — | — |
| 2024-07-19 | $1.88 | $26.46 | 23,800 | — | — |
| 2024-07-18 | $1.88 | $26.46 | 46,400 | — | — |
| 2024-07-17 | $1.94 | $27.31 | 20,000 | — | — |
| 2024-07-16 | $1.89 | $26.60 | 32,200 | — | — |
| 2024-07-15 | $1.91 | $26.88 | 15,700 | — | — |
| 2024-07-12 | $1.94 | $27.31 | 27,400 | — | — |
| 2024-07-11 | $1.93 | $27.17 | 17,200 | — | — |
| 2024-07-10 | $1.93 | $27.17 | 25,200 | — | — |
| 2024-07-09 | $1.90 | $26.74 | 10,700 | — | — |
| 2024-07-08 | $1.89 | $26.60 | 29,200 | — | — |
| 2024-07-05 | $1.88 | $26.46 | 11,500 | — | — |
| 2024-07-03 | $1.86 | $26.18 | 25,900 | — | — |
| 2024-07-02 | $1.87 | $26.32 | 11,600 | — | — |
| 2024-07-01 | $1.86 | $26.18 | 41,500 | — | — |
| 2024-06-28 | $1.86 | $26.18 | 7,800 | — | — |
| 2024-06-27 | $1.87 | $26.32 | 23,700 | — | — |
| 2024-06-26 | $1.88 | $26.46 | 6,100 | — | — |
| 2024-06-25 | $1.87 | $26.32 | 16,500 | — | — |
| 2024-06-24 | $1.87 | $26.32 | 41,200 | — | — |
| 2024-06-21 | $1.87 | $26.32 | 17,500 | — | — |
| 2024-06-20 | $1.88 | $26.46 | 47,800 | — | — |
| 2024-06-18 | $1.86 | $26.18 | 19,800 | — | — |
| 2024-06-17 | $1.86 | $26.18 | 14,100 | — | — |
| 2024-06-14 | $1.86 | $26.18 | 37,200 | — | — |
| 2024-06-13 | $1.88 | $26.46 | 11,800 | — | — |
| 2024-06-12 | $1.86 | $26.18 | 13,300 | — | — |
| 2024-06-11 | $1.85 | $26.04 | 24,100 | — | — |
| 2024-06-10 | $1.86 | $26.18 | 15,600 | — | — |
| 2024-06-07 | $1.86 | $26.18 | 29,100 | — | — |
| 2024-06-06 | $1.86 | $26.18 | 39,000 | — | — |
| 2024-06-05 | $1.86 | $26.18 | 40,100 | — | — |
| 2024-06-04 | $1.89 | $26.60 | 31,900 | — | — |
| 2024-06-03 | $1.88 | $26.46 | 21,000 | — | — |
| 2024-05-31 | $1.90 | $26.74 | 27,900 | — | — |
| 2024-05-30 | $1.85 | $26.04 | 121,900 | — | — |
| 2024-05-29 | $1.89 | $26.60 | 34,700 | — | — |
| 2024-05-28 | $1.87 | $26.32 | 50,200 | — | — |
| 2024-05-24 | $1.88 | $26.46 | 10,200 | — | — |
| 2024-05-23 | $1.89 | $26.60 | 13,800 | — | — |
| 2024-05-22 | $1.89 | $26.60 | 10,600 | — | — |
| 2024-05-21 | $1.89 | $26.60 | 50,700 | — | — |
| 2024-05-20 | $1.87 | $26.32 | 26,400 | — | — |
| 2024-05-17 | $1.89 | $26.60 | 28,500 | — | — |
| 2024-05-16 | $1.88 | $26.46 | 24,700 | — | — |
| 2024-05-15 | $1.88 | $26.46 | 56,000 | — | — |
| 2024-05-14 | $1.88 | $26.46 | 16,000 | — | — |
| 2024-05-13 | $1.88 | $26.46 | 23,400 | — | — |
| 2024-05-10 | $1.89 | $26.60 | 38,900 | — | — |
| 2024-05-09 | $1.92 | $27.03 | 63,700 | — | — |
| 2024-05-08 | $1.91 | $26.88 | 18,400 | — | — |
| 2024-05-07 | $1.89 | $26.60 | 9,000 | — | — |
| 2024-05-06 | $1.88 | $26.46 | 30,200 | — | — |
| 2024-05-03 | $1.89 | $26.60 | 61,300 | — | — |
| 2024-05-02 | $1.88 | $26.46 | 31,600 | — | — |
| 2024-05-01 | $1.90 | $26.74 | 31,300 | — | — |
| 2024-04-30 | $1.89 | $26.60 | 6,800 | — | — |
| 2024-04-29 | $1.90 | $26.74 | 8,200 | — | — |
| 2024-04-26 | $1.87 | $26.32 | 14,500 | — | — |
| 2024-04-25 | $1.88 | $26.46 | 22,200 | — | — |
| 2024-04-24 | $1.87 | $26.32 | 22,100 | — | — |
| 2024-04-23 | $1.88 | $26.46 | 24,300 | — | — |
| 2024-04-22 | $1.88 | $26.46 | 14,500 | — | — |
| 2024-04-19 | $1.89 | $26.60 | 10,900 | — | — |
| 2024-04-18 | $1.86 | $26.18 | 35,200 | — | — |
| 2024-04-17 | $1.89 | $26.60 | 21,100 | — | — |
| 2024-04-16 | $1.89 | $26.60 | 29,800 | — | — |
| 2024-04-15 | $1.89 | $26.60 | 62,100 | — | — |
| 2024-04-12 | $1.91 | $26.88 | 37,300 | — | — |
| 2024-04-11 | $1.94 | $27.31 | 6,200 | — | — |
| 2024-04-10 | $1.91 | $26.88 | 55,200 | — | — |
| 2024-04-09 | $1.96 | $27.59 | 40,500 | — | — |
| 2024-04-08 | $1.95 | $27.45 | 29,200 | — | — |
| 2024-04-05 | $1.99 | $28.01 | 104,800 | — | — |
| 2024-04-04 | $1.88 | $26.46 | 20,100 | — | — |
| 2024-04-03 | $1.88 | $26.46 | 17,300 | — | — |
| 2024-04-02 | $1.88 | $26.46 | 40,100 | — | — |
| 2024-04-01 | $1.87 | $26.32 | 48,500 | — | — |
| 2024-03-28 | $1.90 | $26.74 | 36,500 | — | — |
| 2024-03-27 | $1.93 | $27.17 | 10,300 | — | — |
| 2024-03-26 | $1.90 | $26.74 | 45,200 | — | — |
| 2024-03-25 | $1.91 | $26.88 | 48,100 | — | — |
| 2024-03-22 | $1.90 | $26.74 | 77,100 | — | — |
| 2024-03-21 | $1.91 | $26.88 | 48,400 | — | — |
| 2024-03-20 | $1.94 | $27.31 | 136,500 | — | — |
| 2024-03-19 | $2.00 | $28.15 | 157,000 | — | — |
| 2024-03-18 | $2.24 | $28.15 | 242,300 | — | — |
| 2024-03-15 | $2.21 | $27.77 | 70,800 | — | — |
| 2024-03-14 | $2.17 | $27.27 | 83,700 | — | — |
| 2024-03-13 | $2.20 | $27.65 | 31,700 | — | — |
| 2024-03-12 | $2.18 | $27.40 | 91,500 | — | — |
| 2024-03-11 | $2.18 | $27.40 | 53,800 | — | — |
| 2024-03-08 | $2.16 | $27.15 | 68,800 | — | — |
| 2024-03-07 | $2.15 | $27.02 | 28,500 | — | — |
| 2024-03-06 | $2.14 | $26.89 | 60,500 | — | — |
| 2024-03-05 | $2.09 | $26.27 | 21,400 | — | — |
| 2024-03-04 | $2.07 | $26.02 | 27,000 | — | — |
| 2024-03-01 | $2.06 | $25.89 | 19,500 | — | — |
| 2024-02-29 | $2.06 | $25.89 | 35,900 | — | — |
| 2024-02-28 | $2.08 | $26.14 | 52,300 | — | — |
| 2024-02-27 | $2.07 | $26.02 | 54,400 | — | — |
| 2024-02-26 | $2.08 | $26.14 | 20,500 | — | — |
| 2024-02-23 | $2.10 | $26.39 | 9,600 | — | — |
| 2024-02-22 | $2.10 | $26.39 | 50,600 | — | — |
| 2024-02-21 | $2.13 | $26.77 | 14,000 | — | — |
| 2024-02-20 | $2.13 | $26.77 | 9,500 | — | — |
| 2024-02-16 | $2.12 | $26.64 | 19,300 | — | — |
| 2024-02-15 | $2.11 | $26.52 | 6,900 | — | — |
| 2024-02-14 | $2.07 | $26.02 | 12,400 | — | — |
| 2024-02-13 | $2.07 | $26.02 | 29,400 | — | — |
| 2024-02-12 | $2.13 | $26.77 | 60,500 | — | — |
| 2024-02-09 | $2.09 | $26.27 | 21,400 | — | — |
| 2024-02-08 | $2.07 | $26.02 | 8,800 | — | — |
| 2024-02-07 | $2.08 | $26.14 | 21,000 | — | — |
| 2024-02-06 | $2.09 | $26.27 | 14,200 | — | — |
| 2024-02-05 | $2.09 | $26.27 | 52,000 | — | — |
| 2024-02-02 | $2.08 | $26.14 | 35,600 | — | — |
| 2024-02-01 | $2.06 | $25.89 | 22,800 | — | — |
| 2024-01-31 | $2.07 | $26.02 | 28,900 | — | — |
| 2024-01-30 | $2.07 | $26.02 | 29,500 | — | — |
| 2024-01-29 | $2.08 | $26.14 | 39,700 | — | — |
| 2024-01-26 | $2.08 | $26.14 | 28,400 | — | — |
| 2024-01-25 | $2.09 | $26.27 | 16,000 | — | — |
| 2024-01-24 | $2.07 | $26.02 | 19,600 | — | — |
| 2024-01-23 | $2.07 | $26.02 | 22,100 | — | — |
| 2024-01-22 | $2.07 | $26.02 | 11,700 | — | — |
| 2024-01-19 | $2.06 | $25.89 | 10,900 | — | — |
| 2024-01-18 | $2.05 | $25.76 | 24,600 | — | — |
| 2024-01-17 | $2.09 | $26.27 | 16,900 | — | — |
| 2024-01-16 | $2.06 | $25.89 | 6,200 | — | — |
| 2024-01-12 | $2.06 | $25.89 | 8,700 | — | — |
| 2024-01-11 | $2.05 | $25.76 | 20,100 | — | — |
| 2024-01-10 | $2.07 | $26.02 | 7,600 | — | — |
| 2024-01-09 | $2.05 | $25.76 | 12,100 | — | — |
| 2024-01-08 | $2.05 | $25.76 | 32,500 | — | — |
| 2024-01-05 | $2.00 | $25.14 | 21,200 | — | — |
| 2024-01-04 | $2.01 | $25.26 | 7,900 | — | — |
| 2024-01-03 | $1.96 | $24.63 | 34,600 | — | — |
| 2024-01-02 | $1.97 | $24.76 | 30,100 | — | — |