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 | $9.96 | $29.48 | 3,645,800 | — | — |
| 2024-12-30 | $10.00 | $29.60 | 3,799,900 | — | — |
| 2024-12-27 | $10.28 | $30.43 | 5,707,800 | — | — |
| 2024-12-26 | $10.19 | $30.16 | 4,876,900 | — | — |
| 2024-12-24 | $10.17 | $30.10 | 1,671,700 | — | — |
| 2024-12-23 | $10.05 | $29.75 | 4,602,900 | — | — |
| 2024-12-20 | $10.02 | $29.66 | 7,376,500 | — | — |
| 2024-12-19 | $9.91 | $29.33 | 7,827,700 | — | — |
| 2024-12-18 | $10.13 | $29.98 | 5,474,600 | — | — |
| 2024-12-17 | $10.50 | $31.08 | 6,013,200 | — | — |
| 2024-12-16 | $10.84 | $32.09 | 4,126,800 | — | — |
| 2024-12-13 | $11.01 | $32.59 | 6,116,300 | — | — |
| 2024-12-12 | $11.45 | $33.89 | 5,534,100 | — | — |
| 2024-12-11 | $11.43 | $33.83 | 8,572,100 | — | — |
| 2024-12-10 | $11.63 | $34.42 | 6,975,500 | — | — |
| 2024-12-09 | $11.51 | $34.07 | 13,010,800 | — | — |
| 2024-12-06 | $10.31 | $30.52 | 7,024,900 | — | — |
| 2024-12-05 | $9.93 | $29.39 | 4,350,500 | — | — |
| 2024-12-04 | $10.08 | $29.84 | 7,978,000 | — | — |
| 2024-12-03 | $9.71 | $28.74 | 4,891,500 | — | — |
| 2024-12-02 | $9.76 | $28.89 | 6,410,200 | — | — |
| 2024-11-29 | $9.59 | $28.39 | 2,440,300 | — | — |
| 2024-11-27 | $9.56 | $28.09 | 3,171,600 | — | — |
| 2024-11-26 | $9.34 | $27.44 | 5,946,800 | — | — |
| 2024-11-25 | $9.62 | $28.27 | 8,918,700 | — | — |
| 2024-11-22 | $9.12 | $26.80 | 4,961,700 | — | — |
| 2024-11-21 | $8.94 | $26.27 | 10,358,500 | — | — |
| 2024-11-20 | $8.84 | $25.97 | 5,713,100 | — | — |
| 2024-11-19 | $8.82 | $25.92 | 1,715,000 | — | — |
| 2024-11-18 | $8.89 | $26.12 | 2,829,400 | — | — |
| 2024-11-15 | $8.80 | $25.86 | 4,040,100 | — | — |
| 2024-11-14 | $8.96 | $26.33 | 3,041,900 | — | — |
| 2024-11-13 | $9.08 | $26.68 | 3,151,400 | — | — |
| 2024-11-12 | $9.18 | $26.97 | 4,897,700 | — | — |
| 2024-11-11 | $9.32 | $27.39 | 4,042,400 | — | — |
| 2024-11-08 | $9.22 | $27.09 | 5,572,900 | — | — |
| 2024-11-07 | $9.11 | $26.77 | 6,486,500 | — | — |
| 2024-11-06 | $8.82 | $25.92 | 5,995,900 | — | — |
| 2024-11-05 | $8.85 | $26.00 | 3,921,000 | — | — |
| 2024-11-04 | $8.74 | $25.68 | 4,953,300 | — | — |
| 2024-11-01 | $8.79 | $25.83 | 6,698,600 | — | — |
| 2024-10-31 | $8.80 | $25.86 | 6,623,900 | — | — |
| 2024-10-30 | $8.97 | $26.36 | 7,991,300 | — | — |
| 2024-10-29 | $8.99 | $26.42 | 6,998,900 | — | — |
| 2024-10-28 | $9.53 | $28.00 | 11,579,600 | — | — |
| 2024-10-25 | $8.73 | $25.65 | 21,253,400 | — | — |
| 2024-10-24 | $7.18 | $21.10 | 7,281,500 | — | — |
| 2024-10-23 | $7.32 | $21.51 | 5,143,000 | — | — |
| 2024-10-22 | $7.53 | $22.13 | 7,136,400 | — | — |
| 2024-10-21 | $7.72 | $22.68 | 6,126,500 | — | — |
| 2024-10-18 | $7.87 | $23.12 | 5,391,700 | — | — |
| 2024-10-17 | $7.68 | $22.57 | 5,508,000 | — | — |
| 2024-10-16 | $7.73 | $22.71 | 4,742,700 | — | — |
| 2024-10-15 | $7.49 | $22.01 | 4,261,300 | — | — |
| 2024-10-14 | $7.47 | $21.95 | 11,362,100 | — | — |
| 2024-10-11 | $7.60 | $22.33 | 3,081,900 | — | — |
| 2024-10-10 | $7.51 | $22.07 | 3,857,000 | — | — |
| 2024-10-09 | $7.41 | $21.77 | 4,257,900 | — | — |
| 2024-10-08 | $7.35 | $21.60 | 3,648,600 | — | — |
| 2024-10-07 | $7.32 | $21.51 | 4,037,300 | — | — |
| 2024-10-04 | $7.48 | $21.98 | 2,365,500 | — | — |
| 2024-10-03 | $7.35 | $21.60 | 3,614,900 | — | — |
| 2024-10-02 | $7.50 | $22.04 | 3,511,800 | — | — |
| 2024-10-01 | $7.53 | $22.13 | 3,854,300 | — | — |
| 2024-09-30 | $7.68 | $22.57 | 5,394,600 | — | — |
| 2024-09-27 | $7.63 | $22.42 | 4,967,300 | — | — |
| 2024-09-26 | $7.47 | $21.95 | 7,269,800 | — | — |
| 2024-09-25 | $7.02 | $20.63 | 9,642,800 | — | — |
| 2024-09-24 | $7.08 | $20.80 | 6,479,800 | — | — |
| 2024-09-23 | $7.25 | $21.30 | 11,399,300 | — | — |
| 2024-09-20 | $7.44 | $21.86 | 62,965,300 | — | — |
| 2024-09-19 | $7.48 | $21.98 | 6,975,700 | — | — |
| 2024-09-18 | $7.33 | $21.54 | 5,719,400 | — | — |
| 2024-09-17 | $7.47 | $21.95 | 5,462,700 | — | — |
| 2024-09-16 | $7.73 | $22.71 | 4,945,900 | — | — |
| 2024-09-13 | $7.83 | $23.01 | 6,607,300 | — | — |
| 2024-09-12 | $7.43 | $21.83 | 4,750,300 | — | — |
| 2024-09-11 | $7.29 | $21.42 | 5,764,600 | — | — |
| 2024-09-10 | $7.08 | $20.80 | 5,872,700 | — | — |
| 2024-09-09 | $7.10 | $20.86 | 8,378,300 | — | — |
| 2024-09-06 | $7.61 | $22.36 | 5,481,600 | — | — |
| 2024-09-05 | $7.60 | $22.33 | 8,368,200 | — | — |
| 2024-09-04 | $7.53 | $22.13 | 7,351,900 | — | — |
| 2024-09-03 | $7.22 | $21.21 | 5,805,100 | — | — |
| 2024-08-30 | $7.09 | $20.83 | 5,369,000 | — | — |
| 2024-08-29 | $7.24 | $21.07 | 5,072,200 | — | — |
| 2024-08-28 | $7.13 | $20.75 | 5,758,900 | — | — |
| 2024-08-27 | $7.14 | $20.78 | 4,381,900 | — | — |
| 2024-08-26 | $7.25 | $21.10 | 4,527,000 | — | — |
| 2024-08-23 | $7.40 | $21.53 | 4,835,500 | — | — |
| 2024-08-22 | $7.30 | $21.24 | 3,301,000 | — | — |
| 2024-08-21 | $7.43 | $21.62 | 3,379,400 | — | — |
| 2024-08-20 | $7.34 | $21.36 | 3,203,600 | — | — |
| 2024-08-19 | $7.40 | $21.53 | 3,531,100 | — | — |
| 2024-08-16 | $7.33 | $21.33 | 3,928,400 | — | — |
| 2024-08-15 | $7.33 | $21.33 | 5,624,700 | — | — |
| 2024-08-14 | $6.93 | $20.17 | 4,449,700 | — | — |
| 2024-08-13 | $7.12 | $20.72 | 4,795,700 | — | — |
| 2024-08-12 | $6.84 | $19.90 | 5,313,200 | — | — |
| 2024-08-09 | $7.09 | $20.63 | 4,424,800 | — | — |
| 2024-08-08 | $7.39 | $21.50 | 6,256,000 | — | — |
| 2024-08-07 | $7.22 | $21.01 | 5,734,400 | — | — |
| 2024-08-06 | $7.59 | $22.09 | 5,841,300 | — | — |
| 2024-08-05 | $8.02 | $23.34 | 5,919,100 | — | — |
| 2024-08-02 | $8.24 | $23.98 | 7,833,700 | — | — |
| 2024-08-01 | $8.35 | $24.30 | 4,359,700 | — | — |
| 2024-07-31 | $8.59 | $25.00 | 8,851,200 | — | — |
| 2024-07-30 | $8.73 | $25.40 | 8,951,600 | — | — |
| 2024-07-29 | $8.80 | $25.61 | 12,520,800 | — | — |
| 2024-07-26 | $8.91 | $25.93 | 26,323,600 | — | — |
| 2024-07-25 | $6.34 | $18.45 | 8,511,400 | — | — |
| 2024-07-24 | $6.30 | $18.33 | 5,305,200 | — | — |
| 2024-07-23 | $6.31 | $18.36 | 3,449,200 | — | — |
| 2024-07-22 | $6.42 | $18.68 | 4,008,500 | — | — |
| 2024-07-19 | $6.41 | $18.65 | 3,849,100 | — | — |
| 2024-07-18 | $6.53 | $19.00 | 3,550,200 | — | — |
| 2024-07-17 | $6.74 | $19.61 | 3,287,100 | — | — |
| 2024-07-16 | $6.66 | $19.38 | 4,517,800 | — | — |
| 2024-07-15 | $6.28 | $18.27 | 4,648,800 | — | — |
| 2024-07-12 | $6.22 | $18.10 | 4,307,000 | — | — |
| 2024-07-11 | $6.08 | $17.69 | 6,157,900 | — | — |
| 2024-07-10 | $5.73 | $16.67 | 6,893,800 | — | — |
| 2024-07-09 | $5.74 | $16.70 | 6,606,200 | — | — |
| 2024-07-08 | $6.16 | $17.93 | 3,269,700 | — | — |
| 2024-07-05 | $6.06 | $17.63 | 7,291,100 | — | — |
| 2024-07-03 | $6.27 | $18.25 | 1,529,900 | — | — |
| 2024-07-02 | $6.30 | $18.33 | 3,465,900 | — | — |
| 2024-07-01 | $6.33 | $18.42 | 3,512,100 | — | — |
| 2024-06-28 | $6.41 | $18.65 | 7,157,800 | — | — |
| 2024-06-27 | $6.28 | $18.27 | 4,281,700 | — | — |
| 2024-06-26 | $6.38 | $18.57 | 4,483,500 | — | — |
| 2024-06-25 | $6.36 | $18.51 | 4,014,100 | — | — |
| 2024-06-24 | $6.68 | $19.44 | 5,667,600 | — | — |
| 2024-06-21 | $6.70 | $19.50 | 15,299,400 | — | — |
| 2024-06-20 | $6.53 | $19.00 | 4,080,300 | — | — |
| 2024-06-18 | $6.62 | $19.26 | 3,879,300 | — | — |
| 2024-06-17 | $6.78 | $19.73 | 5,045,000 | — | — |
| 2024-06-14 | $6.97 | $20.28 | 3,200,800 | — | — |
| 2024-06-13 | $7.04 | $20.49 | 3,759,900 | — | — |
| 2024-06-12 | $7.36 | $21.42 | 3,659,300 | — | — |
| 2024-06-11 | $7.37 | $21.45 | 2,617,100 | — | — |
| 2024-06-10 | $7.38 | $21.48 | 2,461,300 | — | — |
| 2024-06-07 | $7.37 | $21.45 | 2,054,400 | — | — |
| 2024-06-06 | $7.46 | $21.71 | 2,268,800 | — | — |
| 2024-06-05 | $7.47 | $21.74 | 2,959,100 | — | — |
| 2024-06-04 | $7.50 | $21.82 | 3,454,000 | — | — |
| 2024-06-03 | $7.64 | $22.23 | 2,734,900 | — | — |
| 2024-05-31 | $7.72 | $22.46 | 5,574,000 | — | — |
| 2024-05-30 | $7.47 | $21.53 | 3,154,300 | — | — |
| 2024-05-29 | $7.37 | $21.25 | 4,094,800 | — | — |
| 2024-05-28 | $7.71 | $22.23 | 4,440,100 | — | — |
| 2024-05-24 | $7.86 | $22.66 | 2,531,800 | — | — |
| 2024-05-23 | $7.85 | $22.63 | 3,072,300 | — | — |
| 2024-05-22 | $7.98 | $23.00 | 3,278,600 | — | — |
| 2024-05-21 | $8.22 | $23.70 | 3,492,400 | — | — |
| 2024-05-20 | $8.22 | $23.70 | 3,954,900 | — | — |
| 2024-05-17 | $8.11 | $23.38 | 2,728,200 | — | — |
| 2024-05-16 | $8.37 | $24.13 | 2,484,700 | — | — |
| 2024-05-15 | $8.39 | $24.19 | 4,304,700 | — | — |
| 2024-05-14 | $8.71 | $25.11 | 4,786,800 | — | — |
| 2024-05-13 | $8.24 | $23.75 | 3,927,200 | — | — |
| 2024-05-10 | $8.09 | $23.32 | 2,344,300 | — | — |
| 2024-05-09 | $8.23 | $23.72 | 4,011,000 | — | — |
| 2024-05-08 | $8.05 | $23.21 | 3,133,300 | — | — |
| 2024-05-07 | $7.96 | $22.95 | 3,490,400 | — | — |
| 2024-05-06 | $7.78 | $22.43 | 2,825,000 | — | — |
| 2024-05-03 | $7.66 | $22.08 | 2,777,200 | — | — |
| 2024-05-02 | $7.64 | $22.02 | 5,123,900 | — | — |
| 2024-05-01 | $7.75 | $22.34 | 4,370,600 | — | — |
| 2024-04-30 | $7.94 | $22.89 | 3,982,100 | — | — |
| 2024-04-29 | $8.05 | $23.21 | 5,916,900 | — | — |
| 2024-04-26 | $7.79 | $22.46 | 9,823,400 | — | — |
| 2024-04-25 | $6.94 | $20.01 | 8,104,500 | — | — |
| 2024-04-24 | $7.04 | $20.29 | 3,628,200 | — | — |
| 2024-04-23 | $7.13 | $20.55 | 4,003,600 | — | — |
| 2024-04-22 | $6.94 | $20.01 | 3,028,200 | — | — |
| 2024-04-19 | $6.88 | $19.83 | 3,297,000 | — | — |
| 2024-04-18 | $6.91 | $19.92 | 4,666,700 | — | — |
| 2024-04-17 | $6.93 | $19.98 | 3,965,500 | — | — |
| 2024-04-16 | $6.95 | $20.03 | 4,006,600 | — | — |
| 2024-04-15 | $7.11 | $20.50 | 3,494,700 | — | — |
| 2024-04-12 | $7.12 | $20.52 | 3,194,700 | — | — |
| 2024-04-11 | $7.39 | $21.30 | 2,857,700 | — | — |
| 2024-04-10 | $7.33 | $21.13 | 2,986,800 | — | — |
| 2024-04-09 | $7.61 | $21.94 | 2,628,300 | — | — |
| 2024-04-08 | $7.45 | $21.48 | 2,831,800 | — | — |
| 2024-04-05 | $7.23 | $20.84 | 4,312,300 | — | — |
| 2024-04-04 | $7.45 | $21.48 | 2,724,700 | — | — |
| 2024-04-03 | $7.54 | $21.74 | 2,785,500 | — | — |
| 2024-04-02 | $7.60 | $21.91 | 4,400,800 | — | — |
| 2024-04-01 | $7.84 | $22.60 | 3,870,500 | — | — |
| 2024-03-28 | $8.03 | $23.15 | 3,128,600 | — | — |
| 2024-03-27 | $7.87 | $22.69 | 4,181,200 | — | — |
| 2024-03-26 | $7.40 | $21.33 | 4,498,000 | — | — |
| 2024-03-25 | $7.69 | $22.17 | 2,064,000 | — | — |
| 2024-03-22 | $7.66 | $22.08 | 3,374,100 | — | — |
| 2024-03-21 | $7.70 | $22.20 | 4,536,700 | — | — |
| 2024-03-20 | $7.79 | $22.46 | 4,335,900 | — | — |
| 2024-03-19 | $7.61 | $21.94 | 4,025,900 | — | — |
| 2024-03-18 | $7.66 | $22.08 | 6,954,000 | — | — |
| 2024-03-15 | $8.18 | $23.58 | 54,193,300 | — | — |
| 2024-03-14 | $7.72 | $22.25 | 5,619,700 | — | — |
| 2024-03-13 | $7.83 | $22.57 | 4,769,400 | — | — |
| 2024-03-12 | $7.66 | $22.08 | 4,280,000 | — | — |
| 2024-03-11 | $7.58 | $21.85 | 3,983,300 | — | — |
| 2024-03-08 | $7.86 | $22.66 | 3,915,500 | — | — |
| 2024-03-07 | $7.73 | $22.28 | 3,648,000 | — | — |
| 2024-03-06 | $7.47 | $21.53 | 3,350,600 | — | — |
| 2024-03-05 | $7.43 | $21.42 | 3,477,600 | — | — |
| 2024-03-04 | $7.55 | $21.76 | 4,238,000 | — | — |
| 2024-03-01 | $7.55 | $21.76 | 4,413,400 | — | — |
| 2024-02-29 | $7.50 | $21.62 | 5,047,600 | — | — |
| 2024-02-28 | $7.30 | $21.04 | 6,494,800 | — | — |
| 2024-02-27 | $7.36 | $21.01 | 12,083,200 | — | — |
| 2024-02-26 | $7.16 | $20.44 | 6,282,500 | — | — |
| 2024-02-23 | $7.25 | $20.70 | 5,869,900 | — | — |
| 2024-02-22 | $7.52 | $21.47 | 4,178,600 | — | — |
| 2024-02-21 | $7.62 | $21.76 | 8,265,200 | — | — |
| 2024-02-20 | $7.80 | $22.27 | 5,238,600 | — | — |
| 2024-02-16 | $7.67 | $21.90 | 5,636,800 | — | — |
| 2024-02-15 | $8.00 | $22.84 | 5,313,700 | — | — |
| 2024-02-14 | $7.61 | $21.73 | 5,202,000 | — | — |
| 2024-02-13 | $7.36 | $21.01 | 9,831,100 | — | — |
| 2024-02-12 | $7.29 | $20.81 | 11,557,000 | — | — |
| 2024-02-09 | $6.85 | $19.56 | 17,865,200 | — | — |
| 2024-02-08 | $8.45 | $24.13 | 4,774,000 | — | — |
| 2024-02-07 | $7.92 | $22.61 | 3,386,500 | — | — |
| 2024-02-06 | $8.06 | $23.01 | 3,746,400 | — | — |
| 2024-02-05 | $8.09 | $23.10 | 2,758,600 | — | — |
| 2024-02-02 | $8.32 | $23.76 | 2,839,900 | — | — |
| 2024-02-01 | $8.47 | $24.18 | 2,560,000 | — | — |
| 2024-01-31 | $8.32 | $23.76 | 4,042,500 | — | — |
| 2024-01-30 | $8.59 | $24.53 | 2,453,700 | — | — |
| 2024-01-29 | $8.74 | $24.95 | 3,844,600 | — | — |
| 2024-01-26 | $8.69 | $24.81 | 2,639,100 | — | — |
| 2024-01-25 | $8.53 | $24.36 | 3,536,400 | — | — |
| 2024-01-24 | $8.30 | $23.70 | 2,508,700 | — | — |
| 2024-01-23 | $8.36 | $23.87 | 3,389,500 | — | — |
| 2024-01-22 | $8.46 | $24.16 | 4,451,300 | — | — |
| 2024-01-19 | $8.15 | $23.27 | 2,962,200 | — | — |
| 2024-01-18 | $8.03 | $22.93 | 3,173,000 | — | — |
| 2024-01-17 | $8.11 | $23.16 | 3,383,100 | — | — |
| 2024-01-16 | $8.26 | $23.58 | 2,811,400 | — | — |
| 2024-01-12 | $8.49 | $24.24 | 3,421,900 | — | — |
| 2024-01-11 | $8.75 | $24.98 | 2,487,300 | — | — |
| 2024-01-10 | $8.89 | $25.38 | 3,532,000 | — | — |
| 2024-01-09 | $8.97 | $25.61 | 4,781,300 | — | — |
| 2024-01-08 | $8.55 | $24.41 | 2,985,100 | — | — |
| 2024-01-05 | $8.41 | $24.01 | 5,184,500 | — | — |
| 2024-01-04 | $8.34 | $23.81 | 3,165,600 | — | — |
| 2024-01-03 | $8.36 | $23.87 | 3,180,200 | — | — |
| 2024-01-02 | $8.74 | $24.95 | 3,134,500 | — | — |