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
- 1995-12-05 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 | $8.04 | $8.04 | 2,663,900 | — | — |
| 2024-12-30 | $7.93 | $7.93 | 3,782,300 | — | — |
| 2024-12-27 | $8.28 | $8.28 | 3,060,300 | — | — |
| 2024-12-26 | $8.47 | $8.47 | 2,273,500 | — | — |
| 2024-12-24 | $8.51 | $8.51 | 1,475,600 | — | — |
| 2024-12-23 | $8.64 | $8.64 | 2,134,700 | — | — |
| 2024-12-20 | $8.70 | $8.70 | 6,088,800 | — | — |
| 2024-12-19 | $8.68 | $8.68 | 3,565,600 | — | — |
| 2024-12-18 | $8.63 | $8.63 | 3,835,100 | — | — |
| 2024-12-17 | $9.00 | $9.00 | 2,832,800 | — | — |
| 2024-12-16 | $9.23 | $9.23 | 3,985,400 | — | — |
| 2024-12-13 | $9.11 | $9.11 | 3,221,900 | — | — |
| 2024-12-12 | $9.02 | $9.02 | 3,571,300 | — | — |
| 2024-12-11 | $8.82 | $8.82 | 1,967,800 | — | — |
| 2024-12-10 | $8.77 | $8.77 | 2,499,200 | — | — |
| 2024-12-09 | $9.07 | $9.07 | 3,109,800 | — | — |
| 2024-12-06 | $8.94 | $8.94 | 7,104,700 | — | — |
| 2024-12-05 | $8.30 | $8.30 | 3,407,000 | — | — |
| 2024-12-04 | $8.30 | $8.30 | 4,229,600 | — | — |
| 2024-12-03 | $8.41 | $8.41 | 3,610,600 | — | — |
| 2024-12-02 | $8.77 | $8.77 | 2,957,900 | — | — |
| 2024-11-29 | $8.72 | $8.72 | 1,711,400 | — | — |
| 2024-11-27 | $8.62 | $8.62 | 3,623,500 | — | — |
| 2024-11-26 | $8.75 | $8.75 | 3,672,300 | — | — |
| 2024-11-25 | $9.32 | $9.32 | 5,535,100 | — | — |
| 2024-11-22 | $8.47 | $8.47 | 4,789,000 | — | — |
| 2024-11-21 | $8.04 | $8.04 | 3,155,000 | — | — |
| 2024-11-20 | $8.06 | $8.06 | 3,469,100 | — | — |
| 2024-11-19 | $8.00 | $8.00 | 4,253,700 | — | — |
| 2024-11-18 | $7.83 | $7.83 | 6,863,400 | — | — |
| 2024-11-15 | $7.32 | $7.32 | 9,348,000 | — | — |
| 2024-11-14 | $7.22 | $7.22 | 9,033,200 | — | — |
| 2024-11-13 | $7.77 | $7.77 | 7,377,000 | — | — |
| 2024-11-12 | $8.46 | $8.46 | 10,807,400 | — | — |
| 2024-11-11 | $9.01 | $9.01 | 14,660,200 | — | — |
| 2024-11-08 | $8.91 | $8.91 | 3,766,700 | — | — |
| 2024-11-07 | $9.18 | $9.18 | 3,088,600 | — | — |
| 2024-11-06 | $8.96 | $8.96 | 6,501,000 | — | — |
| 2024-11-05 | $9.44 | $9.44 | 3,520,300 | — | — |
| 2024-11-04 | $9.12 | $9.12 | 4,256,500 | — | — |
| 2024-11-01 | $9.35 | $9.35 | 4,439,200 | — | — |
| 2024-10-31 | $9.61 | $9.61 | 3,561,100 | — | — |
| 2024-10-30 | $9.84 | $9.84 | 4,003,400 | — | — |
| 2024-10-29 | $10.07 | $10.07 | 4,532,600 | — | — |
| 2024-10-28 | $10.25 | $10.25 | 5,136,200 | — | — |
| 2024-10-25 | $9.74 | $9.74 | 5,008,100 | — | — |
| 2024-10-24 | $9.92 | $9.92 | 3,542,500 | — | — |
| 2024-10-23 | $10.00 | $10.00 | 3,398,800 | — | — |
| 2024-10-22 | $10.12 | $10.12 | 3,532,300 | — | — |
| 2024-10-21 | $10.14 | $10.14 | 4,789,700 | — | — |
| 2024-10-18 | $10.18 | $10.18 | 7,053,200 | — | — |
| 2024-10-17 | $10.35 | $10.35 | 9,870,400 | — | — |
| 2024-10-16 | $10.15 | $10.15 | 32,329,600 | — | — |
| 2024-10-15 | $12.60 | $12.60 | 3,308,200 | — | — |
| 2024-10-14 | $12.62 | $12.62 | 5,644,800 | — | — |
| 2024-10-11 | $12.53 | $12.53 | 5,776,200 | — | — |
| 2024-10-10 | $12.91 | $12.91 | 4,467,900 | — | — |
| 2024-10-09 | $12.68 | $12.68 | 6,064,800 | — | — |
| 2024-10-08 | $13.04 | $13.04 | 3,490,200 | — | — |
| 2024-10-07 | $13.02 | $13.02 | 4,579,400 | — | — |
| 2024-10-04 | $13.61 | $13.61 | 7,526,600 | — | — |
| 2024-10-03 | $14.42 | $14.42 | 7,036,700 | — | — |
| 2024-10-02 | $14.68 | $14.68 | 17,520,900 | — | — |
| 2024-10-01 | $12.32 | $12.32 | 6,407,600 | — | — |
| 2024-09-30 | $12.63 | $12.63 | 4,124,900 | — | — |
| 2024-09-27 | $13.30 | $13.30 | 7,035,400 | — | — |
| 2024-09-26 | $12.15 | $12.15 | 3,857,200 | — | — |
| 2024-09-25 | $12.04 | $12.04 | 11,730,600 | — | — |
| 2024-09-24 | $13.29 | $13.29 | 6,562,900 | — | — |
| 2024-09-23 | $12.80 | $12.80 | 3,971,600 | — | — |
| 2024-09-20 | $12.91 | $12.91 | 8,929,100 | — | — |
| 2024-09-19 | $12.52 | $12.52 | 5,001,900 | — | — |
| 2024-09-18 | $12.56 | $12.56 | 5,721,500 | — | — |
| 2024-09-17 | $12.93 | $12.93 | 6,156,000 | — | — |
| 2024-09-16 | $13.20 | $13.20 | 5,561,400 | — | — |
| 2024-09-13 | $13.61 | $13.61 | 12,215,200 | — | — |
| 2024-09-12 | $11.92 | $11.92 | 5,763,500 | — | — |
| 2024-09-11 | $12.29 | $12.29 | 4,788,900 | — | — |
| 2024-09-10 | $12.70 | $12.70 | 3,248,200 | — | — |
| 2024-09-09 | $12.78 | $12.78 | 5,405,000 | — | — |
| 2024-09-06 | $11.63 | $11.63 | 2,767,400 | — | — |
| 2024-09-05 | $11.95 | $11.95 | 3,775,500 | — | — |
| 2024-09-04 | $11.87 | $11.87 | 12,169,500 | — | — |
| 2024-09-03 | $12.67 | $12.67 | 8,562,200 | — | — |
| 2024-08-30 | $12.38 | $12.38 | 9,808,100 | — | — |
| 2024-08-29 | $11.40 | $11.40 | 2,568,300 | — | — |
| 2024-08-28 | $11.13 | $11.13 | 2,682,100 | — | — |
| 2024-08-27 | $11.15 | $11.15 | 3,076,800 | — | — |
| 2024-08-26 | $11.51 | $11.51 | 3,295,300 | — | — |
| 2024-08-23 | $11.99 | $11.99 | 4,406,200 | — | — |
| 2024-08-22 | $11.96 | $11.96 | 4,776,400 | — | — |
| 2024-08-21 | $12.94 | $12.94 | 4,745,200 | — | — |
| 2024-08-20 | $13.02 | $13.02 | 4,572,300 | — | — |
| 2024-08-19 | $13.90 | $13.90 | 6,745,000 | — | — |
| 2024-08-16 | $12.96 | $12.96 | 4,658,500 | — | — |
| 2024-08-15 | $12.64 | $12.64 | 4,006,000 | — | — |
| 2024-08-14 | $12.19 | $12.19 | 4,701,800 | — | — |
| 2024-08-13 | $12.16 | $12.16 | 3,870,900 | — | — |
| 2024-08-12 | $11.85 | $11.85 | 4,723,100 | — | — |
| 2024-08-09 | $11.60 | $11.60 | 5,333,200 | — | — |
| 2024-08-08 | $11.68 | $11.68 | 12,509,600 | — | — |
| 2024-08-07 | $10.71 | $10.71 | 7,293,300 | — | — |
| 2024-08-06 | $11.53 | $11.53 | 3,524,300 | — | — |
| 2024-08-05 | $11.38 | $11.38 | 5,131,800 | — | — |
| 2024-08-02 | $11.78 | $11.78 | 5,944,600 | — | — |
| 2024-08-01 | $12.57 | $12.57 | 6,465,600 | — | — |
| 2024-07-31 | $12.81 | $12.81 | 9,339,900 | — | — |
| 2024-07-30 | $12.20 | $12.20 | 22,630,900 | — | — |
| 2024-07-29 | $16.42 | $16.42 | 5,237,600 | — | — |
| 2024-07-26 | $17.11 | $17.11 | 7,143,800 | — | — |
| 2024-07-25 | $16.67 | $16.67 | 11,059,400 | — | — |
| 2024-07-24 | $15.40 | $15.40 | 8,027,800 | — | — |
| 2024-07-23 | $16.39 | $16.39 | 6,796,000 | — | — |
| 2024-07-22 | $14.94 | $14.94 | 5,004,700 | — | — |
| 2024-07-19 | $13.85 | $13.85 | 5,476,900 | — | — |
| 2024-07-18 | $14.96 | $14.96 | 8,562,700 | — | — |
| 2024-07-17 | $15.85 | $15.85 | 8,699,400 | — | — |
| 2024-07-16 | $16.44 | $16.44 | 14,858,600 | — | — |
| 2024-07-15 | $15.12 | $15.12 | 12,054,600 | — | — |
| 2024-07-12 | $13.11 | $13.11 | 7,145,600 | — | — |
| 2024-07-11 | $12.96 | $12.96 | 7,944,100 | — | — |
| 2024-07-10 | $11.94 | $11.94 | 5,747,100 | — | — |
| 2024-07-09 | $11.84 | $11.84 | 3,257,900 | — | — |
| 2024-07-08 | $12.06 | $12.06 | 5,535,600 | — | — |
| 2024-07-05 | $11.90 | $11.90 | 5,806,900 | — | — |
| 2024-07-03 | $12.55 | $12.55 | 5,439,500 | — | — |
| 2024-07-02 | $12.97 | $12.97 | 3,770,500 | — | — |
| 2024-07-01 | $12.73 | $12.73 | 8,605,300 | — | — |
| 2024-06-28 | $12.66 | $12.66 | 10,116,200 | — | — |
| 2024-06-27 | $12.83 | $12.83 | 4,744,500 | — | — |
| 2024-06-26 | $13.11 | $13.11 | 9,419,400 | — | — |
| 2024-06-25 | $14.00 | $14.00 | 5,228,400 | — | — |
| 2024-06-24 | $14.02 | $14.02 | 8,542,700 | — | — |
| 2024-06-21 | $14.00 | $14.00 | 23,141,500 | — | — |
| 2024-06-20 | $14.06 | $14.06 | 10,846,400 | — | — |
| 2024-06-18 | $13.79 | $13.79 | 14,578,900 | — | — |
| 2024-06-17 | $14.05 | $14.05 | 9,382,100 | — | — |
| 2024-06-14 | $14.40 | $14.40 | 17,326,800 | — | — |
| 2024-06-13 | $15.05 | $15.05 | 9,378,600 | — | — |
| 2024-06-12 | $15.86 | $15.86 | 11,200,800 | — | — |
| 2024-06-11 | $16.73 | $16.73 | 13,864,000 | — | — |
| 2024-06-10 | $16.01 | $16.01 | 19,329,800 | — | — |
| 2024-06-07 | $18.17 | $18.17 | 21,047,500 | — | — |
| 2024-06-06 | $19.56 | $19.56 | 39,337,900 | — | — |
| 2024-06-05 | $20.97 | $20.97 | 44,679,000 | — | — |
| 2024-06-04 | $17.76 | $17.76 | 15,881,300 | — | — |
| 2024-06-03 | $18.22 | $18.22 | 28,686,800 | — | — |
| 2024-05-31 | $15.03 | $15.03 | 15,742,300 | — | — |
| 2024-05-30 | $15.25 | $15.25 | 10,096,600 | — | — |
| 2024-05-29 | $15.11 | $15.11 | 9,993,800 | — | — |
| 2024-05-28 | $15.52 | $15.52 | 19,115,500 | — | — |
| 2024-05-24 | $15.50 | $15.50 | 12,749,500 | — | — |
| 2024-05-23 | $15.15 | $15.15 | 17,749,100 | — | — |
| 2024-05-22 | $15.70 | $15.70 | 30,259,200 | — | — |
| 2024-05-21 | $14.91 | $14.91 | 16,835,900 | — | — |
| 2024-05-20 | $14.79 | $14.79 | 14,272,500 | — | — |
| 2024-05-17 | $13.01 | $13.01 | 13,906,500 | — | — |
| 2024-05-16 | $14.40 | $14.40 | 24,873,500 | — | — |
| 2024-05-15 | $12.90 | $12.90 | 26,671,800 | — | — |
| 2024-05-14 | $13.48 | $13.48 | 56,549,400 | — | — |
| 2024-05-13 | $13.11 | $13.11 | 123,507,800 | — | — |
| 2024-05-10 | $8.88 | $8.88 | 170,872,000 | — | — |
| 2024-05-09 | $4.47 | $4.47 | 4,533,200 | — | — |
| 2024-05-08 | $4.47 | $4.47 | 3,080,400 | — | — |
| 2024-05-07 | $4.61 | $4.61 | 5,271,300 | — | — |
| 2024-05-06 | $4.76 | $4.76 | 4,846,200 | — | — |
| 2024-05-03 | $4.93 | $4.93 | 4,668,300 | — | — |
| 2024-05-02 | $4.71 | $4.71 | 3,689,700 | — | — |
| 2024-05-01 | $4.67 | $4.67 | 5,460,600 | — | — |
| 2024-04-30 | $4.33 | $4.33 | 4,280,900 | — | — |
| 2024-04-29 | $4.29 | $4.29 | 3,900,500 | — | — |
| 2024-04-26 | $4.09 | $4.09 | 3,021,800 | — | — |
| 2024-04-25 | $3.95 | $3.95 | 3,380,700 | — | — |
| 2024-04-24 | $4.15 | $4.15 | 3,000,800 | — | — |
| 2024-04-23 | $4.19 | $4.19 | 3,600,700 | — | — |
| 2024-04-22 | $4.07 | $4.07 | 2,302,000 | — | — |
| 2024-04-19 | $3.97 | $3.97 | 2,923,100 | — | — |
| 2024-04-18 | $3.89 | $3.89 | 2,862,000 | — | — |
| 2024-04-17 | $3.89 | $3.89 | 3,723,800 | — | — |
| 2024-04-16 | $3.99 | $3.99 | 3,719,400 | — | — |
| 2024-04-15 | $4.12 | $4.12 | 5,326,700 | — | — |
| 2024-04-12 | $4.28 | $4.28 | 4,008,100 | — | — |
| 2024-04-11 | $4.30 | $4.30 | 3,008,000 | — | — |
| 2024-04-10 | $4.26 | $4.26 | 5,292,400 | — | — |
| 2024-04-09 | $4.42 | $4.42 | 3,628,400 | — | — |
| 2024-04-08 | $4.43 | $4.43 | 2,050,600 | — | — |
| 2024-04-05 | $4.42 | $4.42 | 3,545,100 | — | — |
| 2024-04-04 | $4.44 | $4.44 | 4,319,200 | — | — |
| 2024-04-03 | $4.54 | $4.54 | 3,550,600 | — | — |
| 2024-04-02 | $4.53 | $4.53 | 4,451,300 | — | — |
| 2024-04-01 | $4.65 | $4.65 | 4,384,200 | — | — |
| 2024-03-28 | $4.78 | $4.78 | 3,616,400 | — | — |
| 2024-03-27 | $4.85 | $4.85 | 3,836,400 | — | — |
| 2024-03-26 | $4.71 | $4.71 | 5,216,900 | — | — |
| 2024-03-25 | $4.81 | $4.81 | 3,588,100 | — | — |
| 2024-03-22 | $4.70 | $4.70 | 2,803,900 | — | — |
| 2024-03-21 | $4.72 | $4.72 | 3,968,500 | — | — |
| 2024-03-20 | $4.83 | $4.83 | 7,352,200 | — | — |
| 2024-03-19 | $4.94 | $4.94 | 4,024,300 | — | — |
| 2024-03-18 | $5.14 | $5.14 | 3,160,200 | — | — |
| 2024-03-15 | $5.29 | $5.29 | 8,817,200 | — | — |
| 2024-03-14 | $4.98 | $4.98 | 5,180,800 | — | — |
| 2024-03-13 | $5.25 | $5.25 | 5,140,600 | — | — |
| 2024-03-12 | $5.06 | $5.06 | 4,058,700 | — | — |
| 2024-03-11 | $5.13 | $5.13 | 5,836,000 | — | — |
| 2024-03-08 | $5.45 | $5.45 | 8,247,800 | — | — |
| 2024-03-07 | $5.61 | $5.61 | 5,944,000 | — | — |
| 2024-03-06 | $5.61 | $5.61 | 7,714,700 | — | — |
| 2024-03-05 | $5.57 | $5.57 | 13,751,700 | — | — |
| 2024-03-04 | $5.49 | $5.49 | 8,916,200 | — | — |
| 2024-03-01 | $5.39 | $5.39 | 14,775,000 | — | — |
| 2024-02-29 | $4.94 | $4.94 | 18,992,800 | — | — |
| 2024-02-28 | $4.41 | $4.41 | 32,269,300 | — | — |
| 2024-02-27 | $6.02 | $6.02 | 16,386,700 | — | — |
| 2024-02-26 | $5.50 | $5.50 | 15,167,700 | — | — |
| 2024-02-23 | $5.29 | $5.29 | 18,647,900 | — | — |
| 2024-02-22 | $4.88 | $4.88 | 41,467,700 | — | — |
| 2024-02-21 | $3.98 | $3.98 | 4,834,600 | — | — |
| 2024-02-20 | $4.13 | $4.13 | 3,396,900 | — | — |
| 2024-02-16 | $4.16 | $4.16 | 4,129,800 | — | — |
| 2024-02-15 | $4.30 | $4.30 | 6,628,400 | — | — |
| 2024-02-14 | $4.10 | $4.10 | 7,064,400 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 8,270,200 | — | — |
| 2024-02-12 | $4.15 | $4.15 | 8,241,100 | — | — |
| 2024-02-09 | $4.03 | $4.03 | 8,227,200 | — | — |
| 2024-02-08 | $3.79 | $3.79 | 4,688,300 | — | — |
| 2024-02-07 | $3.78 | $3.78 | 5,180,400 | — | — |
| 2024-02-06 | $3.93 | $3.93 | 4,633,900 | — | — |
| 2024-02-05 | $3.76 | $3.76 | 8,981,800 | — | — |
| 2024-02-02 | $3.93 | $3.93 | 8,302,500 | — | — |
| 2024-02-01 | $4.02 | $4.02 | 5,146,400 | — | — |
| 2024-01-31 | $4.00 | $4.00 | 9,126,000 | — | — |
| 2024-01-30 | $4.03 | $4.03 | 5,645,300 | — | — |
| 2024-01-29 | $4.19 | $4.19 | 5,711,300 | — | — |
| 2024-01-26 | $4.06 | $4.06 | 5,223,800 | — | — |
| 2024-01-25 | $4.10 | $4.10 | 5,646,100 | — | — |
| 2024-01-24 | $4.05 | $4.05 | 7,267,500 | — | — |
| 2024-01-23 | $4.26 | $4.26 | 5,181,700 | — | — |
| 2024-01-22 | $4.18 | $4.18 | 6,625,400 | — | — |
| 2024-01-19 | $4.05 | $4.05 | 5,745,500 | — | — |
| 2024-01-18 | $4.11 | $4.11 | 6,797,400 | — | — |
| 2024-01-17 | $4.21 | $4.21 | 6,091,600 | — | — |
| 2024-01-16 | $4.34 | $4.34 | 7,265,500 | — | — |
| 2024-01-12 | $4.58 | $4.58 | 6,288,100 | — | — |
| 2024-01-11 | $4.56 | $4.56 | 8,349,100 | — | — |
| 2024-01-10 | $4.84 | $4.84 | 8,816,800 | — | — |
| 2024-01-09 | $4.81 | $4.81 | 15,527,000 | — | — |
| 2024-01-08 | $5.15 | $5.15 | 8,989,100 | — | — |
| 2024-01-05 | $5.00 | $5.00 | 7,707,200 | — | — |
| 2024-01-04 | $5.16 | $5.16 | 9,809,600 | — | — |
| 2024-01-03 | $4.89 | $4.89 | 14,051,700 | — | — |
| 2024-01-02 | $5.03 | $5.03 | 13,939,800 | — | — |