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
- 1980-03-17 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 | $7.77 | $63.87 | 23,700 | — | — |
| 2024-12-30 | $7.74 | $63.62 | 34,200 | — | — |
| 2024-12-27 | $7.98 | $65.59 | 68,500 | — | — |
| 2024-12-26 | $8.04 | $66.09 | 15,300 | — | — |
| 2024-12-24 | $7.91 | $65.02 | 4,800 | — | — |
| 2024-12-23 | $7.95 | $65.35 | 24,400 | — | — |
| 2024-12-20 | $7.96 | $65.43 | 39,800 | — | — |
| 2024-12-19 | $7.90 | $64.94 | 30,800 | — | — |
| 2024-12-18 | $7.83 | $64.36 | 29,200 | — | — |
| 2024-12-17 | $8.38 | $68.88 | 27,700 | — | — |
| 2024-12-16 | $8.46 | $69.54 | 46,300 | — | — |
| 2024-12-13 | $8.28 | $68.06 | 166,300 | — | — |
| 2024-12-12 | $7.79 | $64.03 | 40,700 | — | — |
| 2024-12-11 | $8.31 | $68.31 | 61,500 | — | — |
| 2024-12-10 | $7.95 | $65.35 | 25,700 | — | — |
| 2024-12-09 | $8.06 | $66.25 | 23,700 | — | — |
| 2024-12-06 | $8.05 | $66.17 | 24,900 | — | — |
| 2024-12-05 | $8.33 | $68.47 | 23,800 | — | — |
| 2024-12-04 | $8.33 | $68.47 | 14,600 | — | — |
| 2024-12-03 | $8.21 | $67.48 | 23,200 | — | — |
| 2024-12-02 | $8.11 | $66.66 | 57,100 | — | — |
| 2024-11-29 | $7.95 | $65.35 | 12,500 | — | — |
| 2024-11-27 | $7.97 | $64.85 | 25,600 | — | — |
| 2024-11-26 | $7.82 | $63.63 | 18,000 | — | — |
| 2024-11-25 | $8.08 | $65.75 | 35,300 | — | — |
| 2024-11-22 | $8.11 | $65.99 | 20,600 | — | — |
| 2024-11-21 | $8.03 | $65.34 | 15,600 | — | — |
| 2024-11-20 | $7.93 | $64.53 | 22,700 | — | — |
| 2024-11-19 | $7.74 | $62.98 | 13,100 | — | — |
| 2024-11-18 | $7.72 | $62.82 | 30,900 | — | — |
| 2024-11-15 | $7.97 | $64.85 | 35,100 | — | — |
| 2024-11-14 | $7.83 | $63.71 | 21,600 | — | — |
| 2024-11-13 | $7.80 | $63.47 | 71,900 | — | — |
| 2024-11-12 | $7.70 | $62.66 | 27,900 | — | — |
| 2024-11-11 | $8.15 | $66.32 | 61,800 | — | — |
| 2024-11-08 | $8.21 | $66.81 | 21,600 | — | — |
| 2024-11-07 | $7.86 | $63.96 | 27,200 | — | — |
| 2024-11-06 | $8.59 | $69.90 | 63,100 | — | — |
| 2024-11-05 | $7.92 | $64.45 | 12,700 | — | — |
| 2024-11-04 | $7.62 | $62.01 | 27,100 | — | — |
| 2024-11-01 | $7.72 | $62.82 | 12,800 | — | — |
| 2024-10-31 | $7.49 | $60.95 | 33,400 | — | — |
| 2024-10-30 | $8.07 | $65.67 | 22,400 | — | — |
| 2024-10-29 | $7.88 | $64.12 | 12,600 | — | — |
| 2024-10-28 | $7.82 | $63.63 | 15,100 | — | — |
| 2024-10-25 | $7.76 | $63.14 | 10,000 | — | — |
| 2024-10-24 | $7.84 | $63.80 | 15,200 | — | — |
| 2024-10-23 | $8.00 | $65.10 | 20,100 | — | — |
| 2024-10-22 | $7.98 | $64.93 | 17,500 | — | — |
| 2024-10-21 | $7.87 | $64.04 | 29,600 | — | — |
| 2024-10-18 | $8.09 | $65.83 | 23,600 | — | — |
| 2024-10-17 | $8.15 | $66.32 | 35,600 | — | — |
| 2024-10-16 | $7.92 | $64.45 | 30,200 | — | — |
| 2024-10-15 | $7.59 | $61.76 | 29,800 | — | — |
| 2024-10-14 | $8.08 | $65.75 | 20,400 | — | — |
| 2024-10-11 | $8.04 | $65.42 | 33,000 | — | — |
| 2024-10-10 | $7.88 | $64.12 | 14,800 | — | — |
| 2024-10-09 | $7.95 | $64.69 | 31,400 | — | — |
| 2024-10-08 | $7.73 | $62.90 | 22,300 | — | — |
| 2024-10-07 | $7.51 | $61.11 | 39,400 | — | — |
| 2024-10-04 | $7.35 | $59.81 | 9,800 | — | — |
| 2024-10-03 | $7.18 | $58.43 | 30,200 | — | — |
| 2024-10-02 | $7.04 | $57.29 | 11,300 | — | — |
| 2024-10-01 | $7.23 | $58.83 | 18,200 | — | — |
| 2024-09-30 | $7.43 | $60.46 | 17,000 | — | — |
| 2024-09-27 | $7.38 | $60.05 | 27,000 | — | — |
| 2024-09-26 | $7.30 | $59.40 | 37,600 | — | — |
| 2024-09-25 | $7.27 | $59.16 | 22,100 | — | — |
| 2024-09-24 | $6.91 | $56.23 | 38,000 | — | — |
| 2024-09-23 | $6.90 | $56.15 | 11,400 | — | — |
| 2024-09-20 | $6.99 | $56.88 | 63,600 | — | — |
| 2024-09-19 | $7.03 | $57.20 | 15,100 | — | — |
| 2024-09-18 | $6.75 | $54.93 | 38,100 | — | — |
| 2024-09-17 | $6.91 | $56.23 | 18,500 | — | — |
| 2024-09-16 | $6.83 | $55.58 | 18,100 | — | — |
| 2024-09-13 | $6.75 | $54.93 | 22,500 | — | — |
| 2024-09-12 | $6.56 | $53.38 | 21,400 | — | — |
| 2024-09-11 | $6.59 | $53.62 | 31,300 | — | — |
| 2024-09-10 | $6.49 | $52.81 | 21,400 | — | — |
| 2024-09-09 | $6.36 | $51.75 | 54,800 | — | — |
| 2024-09-06 | $6.33 | $51.51 | 45,200 | — | — |
| 2024-09-05 | $6.42 | $51.59 | 26,300 | — | — |
| 2024-09-04 | $6.45 | $51.83 | 31,500 | — | — |
| 2024-09-03 | $6.48 | $52.07 | 62,400 | — | — |
| 2024-08-30 | $6.62 | $53.20 | 27,700 | — | — |
| 2024-08-29 | $6.69 | $53.76 | 20,100 | — | — |
| 2024-08-28 | $6.82 | $54.80 | 31,900 | — | — |
| 2024-08-27 | $6.68 | $53.68 | 12,000 | — | — |
| 2024-08-26 | $6.70 | $53.84 | 69,600 | — | — |
| 2024-08-23 | $6.58 | $52.88 | 56,100 | — | — |
| 2024-08-22 | $6.42 | $51.59 | 27,800 | — | — |
| 2024-08-21 | $6.53 | $52.47 | 15,900 | — | — |
| 2024-08-20 | $6.48 | $52.07 | 25,900 | — | — |
| 2024-08-19 | $6.55 | $52.63 | 58,500 | — | — |
| 2024-08-16 | $7.02 | $52.96 | 44,500 | — | — |
| 2024-08-15 | $6.75 | $50.92 | 74,000 | — | — |
| 2024-08-14 | $6.58 | $49.64 | 30,800 | — | — |
| 2024-08-13 | $6.30 | $47.52 | 58,000 | — | — |
| 2024-08-12 | $6.26 | $47.22 | 66,400 | — | — |
| 2024-08-09 | $6.17 | $46.54 | 27,900 | — | — |
| 2024-08-08 | $6.22 | $46.92 | 50,200 | — | — |
| 2024-08-07 | $5.63 | $42.47 | 40,400 | — | — |
| 2024-08-06 | $5.66 | $42.70 | 24,300 | — | — |
| 2024-08-05 | $5.53 | $41.72 | 34,700 | — | — |
| 2024-08-02 | $5.84 | $44.05 | 36,500 | — | — |
| 2024-08-01 | $5.98 | $45.11 | 51,300 | — | — |
| 2024-07-31 | $6.39 | $48.20 | 41,900 | — | — |
| 2024-07-30 | $6.13 | $46.24 | 18,600 | — | — |
| 2024-07-29 | $6.17 | $46.54 | 52,600 | — | — |
| 2024-07-26 | $6.38 | $48.13 | 23,100 | — | — |
| 2024-07-25 | $6.22 | $46.92 | 23,000 | — | — |
| 2024-07-24 | $6.06 | $45.71 | 22,200 | — | — |
| 2024-07-23 | $6.43 | $48.51 | 27,100 | — | — |
| 2024-07-22 | $6.18 | $46.62 | 37,200 | — | — |
| 2024-07-19 | $6.03 | $45.49 | 21,500 | — | — |
| 2024-07-18 | $6.07 | $45.79 | 33,600 | — | — |
| 2024-07-17 | $6.67 | $50.32 | 54,600 | — | — |
| 2024-07-16 | $6.40 | $48.28 | 72,600 | — | — |
| 2024-07-15 | $5.95 | $44.88 | 68,500 | — | — |
| 2024-07-12 | $6.34 | $47.83 | 43,900 | — | — |
| 2024-07-11 | $6.33 | $47.75 | 48,500 | — | — |
| 2024-07-10 | $6.05 | $45.64 | 17,400 | — | — |
| 2024-07-09 | $5.97 | $45.04 | 51,600 | — | — |
| 2024-07-08 | $5.84 | $44.05 | 41,800 | — | — |
| 2024-07-05 | $5.83 | $43.98 | 25,400 | — | — |
| 2024-07-03 | $5.96 | $44.96 | 27,400 | — | — |
| 2024-07-02 | $5.74 | $43.30 | 41,400 | — | — |
| 2024-07-01 | $5.91 | $44.58 | 42,000 | — | — |
| 2024-06-28 | $6.03 | $45.49 | 124,000 | — | — |
| 2024-06-27 | $5.93 | $44.73 | 19,900 | — | — |
| 2024-06-26 | $6.24 | $47.07 | 42,000 | — | — |
| 2024-06-25 | $6.06 | $45.71 | 26,100 | — | — |
| 2024-06-24 | $5.77 | $43.53 | 71,300 | — | — |
| 2024-06-21 | $6.16 | $46.47 | 57,200 | — | — |
| 2024-06-20 | $6.28 | $47.37 | 26,400 | — | — |
| 2024-06-18 | $6.60 | $49.79 | 26,700 | — | — |
| 2024-06-17 | $6.44 | $48.58 | 93,400 | — | — |
| 2024-06-14 | $6.70 | $50.54 | 16,200 | — | — |
| 2024-06-13 | $6.75 | $50.92 | 9,700 | — | — |
| 2024-06-12 | $6.96 | $52.50 | 18,500 | — | — |
| 2024-06-11 | $6.69 | $50.47 | 27,900 | — | — |
| 2024-06-10 | $6.89 | $51.98 | 29,200 | — | — |
| 2024-06-07 | $7.04 | $52.50 | 23,500 | — | — |
| 2024-06-06 | $7.25 | $54.07 | 14,300 | — | — |
| 2024-06-05 | $7.29 | $54.37 | 26,800 | — | — |
| 2024-06-04 | $7.29 | $54.37 | 33,600 | — | — |
| 2024-06-03 | $7.46 | $55.64 | 45,000 | — | — |
| 2024-05-31 | $7.35 | $54.82 | 20,200 | — | — |
| 2024-05-30 | $7.36 | $54.89 | 21,300 | — | — |
| 2024-05-29 | $7.27 | $54.22 | 37,600 | — | — |
| 2024-05-28 | $7.17 | $53.47 | 69,700 | — | — |
| 2024-05-24 | $7.69 | $57.35 | 22,200 | — | — |
| 2024-05-23 | $7.47 | $55.71 | 37,200 | — | — |
| 2024-05-22 | $7.49 | $55.86 | 43,200 | — | — |
| 2024-05-21 | $7.35 | $54.82 | 42,800 | — | — |
| 2024-05-20 | $7.28 | $54.29 | 93,000 | — | — |
| 2024-05-17 | $7.27 | $54.22 | 46,700 | — | — |
| 2024-05-16 | $6.99 | $52.13 | 42,600 | — | — |
| 2024-05-15 | $6.78 | $50.56 | 41,900 | — | — |
| 2024-05-14 | $6.62 | $49.37 | 99,500 | — | — |
| 2024-05-13 | $6.50 | $48.48 | 203,200 | — | — |
| 2024-05-10 | $7.88 | $58.77 | 56,100 | — | — |
| 2024-05-09 | $8.61 | $64.21 | 55,300 | — | — |
| 2024-05-08 | $8.67 | $64.66 | 54,200 | — | — |
| 2024-05-07 | $8.87 | $66.15 | 36,700 | — | — |
| 2024-05-06 | $8.82 | $65.78 | 84,900 | — | — |
| 2024-05-03 | $8.24 | $61.45 | 60,600 | — | — |
| 2024-05-02 | $8.04 | $59.96 | 23,100 | — | — |
| 2024-05-01 | $8.00 | $59.66 | 24,300 | — | — |
| 2024-04-30 | $8.21 | $61.23 | 44,600 | — | — |
| 2024-04-29 | $7.97 | $59.44 | 44,500 | — | — |
| 2024-04-26 | $7.81 | $58.25 | 20,800 | — | — |
| 2024-04-25 | $7.90 | $58.92 | 47,800 | — | — |
| 2024-04-24 | $7.99 | $59.59 | 46,200 | — | — |
| 2024-04-23 | $7.72 | $57.57 | 12,600 | — | — |
| 2024-04-22 | $7.67 | $57.20 | 65,100 | — | — |
| 2024-04-19 | $7.81 | $58.25 | 37,300 | — | — |
| 2024-04-18 | $7.64 | $56.98 | 16,700 | — | — |
| 2024-04-17 | $7.74 | $57.72 | 12,000 | — | — |
| 2024-04-16 | $7.96 | $59.36 | 39,300 | — | — |
| 2024-04-15 | $8.21 | $61.23 | 32,500 | — | — |
| 2024-04-12 | $7.93 | $59.14 | 21,300 | — | — |
| 2024-04-11 | $8.40 | $62.65 | 51,000 | — | — |
| 2024-04-10 | $8.37 | $62.42 | 81,400 | — | — |
| 2024-04-09 | $8.32 | $62.05 | 36,600 | — | — |
| 2024-04-08 | $8.34 | $62.20 | 35,700 | — | — |
| 2024-04-05 | $8.18 | $61.01 | 24,000 | — | — |
| 2024-04-04 | $8.20 | $61.15 | 31,700 | — | — |
| 2024-04-03 | $8.27 | $61.68 | 52,000 | — | — |
| 2024-04-02 | $8.10 | $60.41 | 53,200 | — | — |
| 2024-04-01 | $8.14 | $60.71 | 81,000 | — | — |
| 2024-03-28 | $7.33 | $54.67 | 15,400 | — | — |
| 2024-03-27 | $7.26 | $54.14 | 20,000 | — | — |
| 2024-03-26 | $7.17 | $53.47 | 18,200 | — | — |
| 2024-03-25 | $7.10 | $52.95 | 10,400 | — | — |
| 2024-03-22 | $7.04 | $52.50 | 21,000 | — | — |
| 2024-03-21 | $7.12 | $53.10 | 72,700 | — | — |
| 2024-03-20 | $7.12 | $53.10 | 25,400 | — | — |
| 2024-03-19 | $6.78 | $50.56 | 41,400 | — | — |
| 2024-03-18 | $6.54 | $48.77 | 31,400 | — | — |
| 2024-03-15 | $6.64 | $49.52 | 38,200 | — | — |
| 2024-03-14 | $6.50 | $48.48 | 26,700 | — | — |
| 2024-03-13 | $6.50 | $48.48 | 17,800 | — | — |
| 2024-03-12 | $6.34 | $47.28 | 37,900 | — | — |
| 2024-03-11 | $6.25 | $46.61 | 95,400 | — | — |
| 2024-03-08 | $5.68 | $42.36 | 44,300 | — | — |
| 2024-03-07 | $5.51 | $40.50 | 40,800 | — | — |
| 2024-03-06 | $5.30 | $38.95 | 9,100 | — | — |
| 2024-03-05 | $5.26 | $38.66 | 23,400 | — | — |
| 2024-03-04 | $5.34 | $39.25 | 35,400 | — | — |
| 2024-03-01 | $5.15 | $37.85 | 22,600 | — | — |
| 2024-02-29 | $5.10 | $37.48 | 13,900 | — | — |
| 2024-02-28 | $5.02 | $36.89 | 15,000 | — | — |
| 2024-02-27 | $5.02 | $36.89 | 10,800 | — | — |
| 2024-02-26 | $5.12 | $37.63 | 25,900 | — | — |
| 2024-02-23 | $5.22 | $38.36 | 11,800 | — | — |
| 2024-02-22 | $5.24 | $38.51 | 24,700 | — | — |
| 2024-02-21 | $5.13 | $37.70 | 14,100 | — | — |
| 2024-02-20 | $5.17 | $38.00 | 30,300 | — | — |
| 2024-02-16 | $5.36 | $39.39 | 15,300 | — | — |
| 2024-02-15 | $5.31 | $39.03 | 20,800 | — | — |
| 2024-02-14 | $5.34 | $39.25 | 20,900 | — | — |
| 2024-02-13 | $5.06 | $37.19 | 23,300 | — | — |
| 2024-02-12 | $5.15 | $37.85 | 22,700 | — | — |
| 2024-02-09 | $5.27 | $38.73 | 11,000 | — | — |
| 2024-02-08 | $5.18 | $38.07 | 7,300 | — | — |
| 2024-02-07 | $5.17 | $38.00 | 7,100 | — | — |
| 2024-02-06 | $5.21 | $38.29 | 8,600 | — | — |
| 2024-02-05 | $5.16 | $37.92 | 12,200 | — | — |
| 2024-02-02 | $5.22 | $38.36 | 8,800 | — | — |
| 2024-02-01 | $5.36 | $39.39 | 11,500 | — | — |
| 2024-01-31 | $5.25 | $38.59 | 8,600 | — | — |
| 2024-01-30 | $5.38 | $39.54 | 13,800 | — | — |
| 2024-01-29 | $5.28 | $38.81 | 10,800 | — | — |
| 2024-01-26 | $5.37 | $39.47 | 13,400 | — | — |
| 2024-01-25 | $5.51 | $40.50 | 36,600 | — | — |
| 2024-01-24 | $5.18 | $38.07 | 12,300 | — | — |
| 2024-01-23 | $5.21 | $38.29 | 39,100 | — | — |
| 2024-01-22 | $5.32 | $39.10 | 19,700 | — | — |
| 2024-01-19 | $5.32 | $39.10 | 40,100 | — | — |
| 2024-01-18 | $5.17 | $38.00 | 9,000 | — | — |
| 2024-01-17 | $5.22 | $38.36 | 6,200 | — | — |
| 2024-01-16 | $5.32 | $39.10 | 25,400 | — | — |
| 2024-01-12 | $5.25 | $38.59 | 24,700 | — | — |
| 2024-01-11 | $5.19 | $38.14 | 15,900 | — | — |
| 2024-01-10 | $5.23 | $38.44 | 15,200 | — | — |
| 2024-01-09 | $5.28 | $38.81 | 8,100 | — | — |
| 2024-01-08 | $5.34 | $39.25 | 6,900 | — | — |
| 2024-01-05 | $5.25 | $38.59 | 26,000 | — | — |
| 2024-01-04 | $5.41 | $39.76 | 14,100 | — | — |
| 2024-01-03 | $5.42 | $39.83 | 14,300 | — | — |
| 2024-01-02 | $5.54 | $40.72 | 9,000 | — | — |