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
- 2002-05-30 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 | $4.93 | $4.93 | 2,441,000 | — | — |
| 2024-12-30 | $4.86 | $4.86 | 3,980,200 | — | — |
| 2024-12-27 | $4.62 | $4.62 | 2,914,900 | — | — |
| 2024-12-26 | $4.83 | $4.83 | 1,482,700 | — | — |
| 2024-12-24 | $4.84 | $4.84 | 1,858,800 | — | — |
| 2024-12-23 | $4.86 | $4.86 | 3,437,800 | — | — |
| 2024-12-20 | $5.09 | $5.09 | 3,474,400 | — | — |
| 2024-12-19 | $5.18 | $5.18 | 2,589,800 | — | — |
| 2024-12-18 | $5.12 | $5.12 | 4,189,700 | — | — |
| 2024-12-17 | $4.98 | $4.98 | 2,091,000 | — | — |
| 2024-12-16 | $5.06 | $5.06 | 3,724,700 | — | — |
| 2024-12-13 | $5.25 | $5.25 | 2,892,200 | — | — |
| 2024-12-12 | $5.58 | $5.58 | 2,314,000 | — | — |
| 2024-12-11 | $5.55 | $5.55 | 1,953,100 | — | — |
| 2024-12-10 | $5.68 | $5.68 | 3,039,300 | — | — |
| 2024-12-09 | $6.06 | $6.06 | 2,485,600 | — | — |
| 2024-12-06 | $6.01 | $6.01 | 2,216,200 | — | — |
| 2024-12-05 | $6.06 | $6.06 | 1,694,100 | — | — |
| 2024-12-04 | $6.32 | $6.32 | 1,861,300 | — | — |
| 2024-12-03 | $6.34 | $6.34 | 1,669,800 | — | — |
| 2024-12-02 | $6.37 | $6.37 | 3,042,600 | — | — |
| 2024-11-29 | $6.29 | $6.29 | 1,547,300 | — | — |
| 2024-11-27 | $6.07 | $6.07 | 2,432,400 | — | — |
| 2024-11-26 | $5.95 | $5.95 | 2,371,500 | — | — |
| 2024-11-25 | $6.27 | $6.27 | 3,303,200 | — | — |
| 2024-11-22 | $5.73 | $5.73 | 2,384,900 | — | — |
| 2024-11-21 | $5.75 | $5.75 | 2,722,200 | — | — |
| 2024-11-20 | $5.92 | $5.92 | 1,900,100 | — | — |
| 2024-11-19 | $6.16 | $6.16 | 2,145,900 | — | — |
| 2024-11-18 | $6.08 | $6.08 | 1,750,900 | — | — |
| 2024-11-15 | $6.09 | $6.09 | 1,866,200 | — | — |
| 2024-11-14 | $6.18 | $6.18 | 2,398,600 | — | — |
| 2024-11-13 | $6.15 | $6.15 | 2,475,100 | — | — |
| 2024-11-12 | $6.52 | $6.52 | 2,667,200 | — | — |
| 2024-11-11 | $6.50 | $6.50 | 4,052,400 | — | — |
| 2024-11-08 | $6.41 | $6.41 | 2,238,300 | — | — |
| 2024-11-07 | $6.22 | $6.22 | 2,097,100 | — | — |
| 2024-11-06 | $6.34 | $6.34 | 3,625,400 | — | — |
| 2024-11-05 | $6.33 | $6.33 | 2,896,800 | — | — |
| 2024-11-04 | $6.34 | $6.34 | 2,575,000 | — | — |
| 2024-11-01 | $6.35 | $6.35 | 2,727,100 | — | — |
| 2024-10-31 | $6.41 | $6.41 | 2,540,100 | — | — |
| 2024-10-30 | $6.65 | $6.65 | 2,603,000 | — | — |
| 2024-10-29 | $6.75 | $6.75 | 3,300,900 | — | — |
| 2024-10-28 | $7.00 | $7.00 | 5,957,200 | — | — |
| 2024-10-25 | $6.37 | $6.37 | 6,787,000 | — | — |
| 2024-10-24 | $6.69 | $6.69 | 12,410,600 | — | — |
| 2024-10-23 | $9.52 | $9.52 | 2,466,900 | — | — |
| 2024-10-22 | $10.16 | $10.16 | 1,403,000 | — | — |
| 2024-10-21 | $10.41 | $10.41 | 2,337,800 | — | — |
| 2024-10-18 | $10.52 | $10.52 | 1,641,300 | — | — |
| 2024-10-17 | $10.11 | $10.11 | 1,433,100 | — | — |
| 2024-10-16 | $10.29 | $10.29 | 1,512,500 | — | — |
| 2024-10-15 | $10.34 | $10.34 | 1,357,400 | — | — |
| 2024-10-14 | $10.17 | $10.17 | 1,090,300 | — | — |
| 2024-10-11 | $10.35 | $10.35 | 1,235,100 | — | — |
| 2024-10-10 | $9.96 | $9.96 | 1,324,600 | — | — |
| 2024-10-09 | $9.95 | $9.95 | 1,520,400 | — | — |
| 2024-10-08 | $10.25 | $10.25 | 1,521,800 | — | — |
| 2024-10-07 | $10.81 | $10.81 | 1,445,600 | — | — |
| 2024-10-04 | $10.50 | $10.50 | 2,709,200 | — | — |
| 2024-10-03 | $9.19 | $9.19 | 1,054,200 | — | — |
| 2024-10-02 | $9.25 | $9.25 | 1,509,000 | — | — |
| 2024-10-01 | $9.19 | $9.19 | 2,281,500 | — | — |
| 2024-09-30 | $10.08 | $10.08 | 1,066,200 | — | — |
| 2024-09-27 | $10.20 | $10.20 | 935,300 | — | — |
| 2024-09-26 | $9.98 | $9.98 | 1,528,500 | — | — |
| 2024-09-25 | $9.85 | $9.85 | 1,603,600 | — | — |
| 2024-09-24 | $10.55 | $10.55 | 1,763,100 | — | — |
| 2024-09-23 | $9.95 | $9.95 | 2,817,300 | — | — |
| 2024-09-20 | $10.35 | $10.35 | 2,296,900 | — | — |
| 2024-09-19 | $10.96 | $10.96 | 1,650,900 | — | — |
| 2024-09-18 | $10.87 | $10.87 | 1,824,900 | — | — |
| 2024-09-17 | $10.65 | $10.65 | 1,688,900 | — | — |
| 2024-09-16 | $10.94 | $10.94 | 1,532,700 | — | — |
| 2024-09-13 | $11.38 | $11.38 | 2,785,200 | — | — |
| 2024-09-12 | $10.70 | $10.70 | 1,676,100 | — | — |
| 2024-09-11 | $11.01 | $11.01 | 2,378,400 | — | — |
| 2024-09-10 | $11.99 | $11.99 | 2,864,700 | — | — |
| 2024-09-09 | $10.25 | $10.25 | 1,413,000 | — | — |
| 2024-09-06 | $9.85 | $9.85 | 1,050,900 | — | — |
| 2024-09-05 | $9.76 | $9.76 | 992,200 | — | — |
| 2024-09-04 | $9.86 | $9.86 | 1,538,600 | — | — |
| 2024-09-03 | $9.48 | $9.48 | 1,604,700 | — | — |
| 2024-08-30 | $9.83 | $9.83 | 1,796,900 | — | — |
| 2024-08-29 | $10.09 | $10.09 | 1,333,400 | — | — |
| 2024-08-28 | $10.21 | $10.21 | 1,072,500 | — | — |
| 2024-08-27 | $10.53 | $10.53 | 1,122,100 | — | — |
| 2024-08-26 | $10.66 | $10.66 | 1,932,900 | — | — |
| 2024-08-23 | $11.05 | $11.05 | 3,167,100 | — | — |
| 2024-08-22 | $10.30 | $10.30 | 1,453,900 | — | — |
| 2024-08-21 | $11.16 | $11.16 | 2,031,600 | — | — |
| 2024-08-20 | $10.31 | $10.31 | 1,344,500 | — | — |
| 2024-08-19 | $10.40 | $10.40 | 1,673,000 | — | — |
| 2024-08-16 | $10.52 | $10.52 | 1,968,200 | — | — |
| 2024-08-15 | $10.61 | $10.61 | 3,339,900 | — | — |
| 2024-08-14 | $9.29 | $9.29 | 2,458,900 | — | — |
| 2024-08-13 | $9.91 | $9.91 | 1,863,100 | — | — |
| 2024-08-12 | $9.26 | $9.26 | 1,741,500 | — | — |
| 2024-08-09 | $9.62 | $9.62 | 1,757,400 | — | — |
| 2024-08-08 | $10.04 | $10.04 | 1,700,500 | — | — |
| 2024-08-07 | $9.93 | $9.93 | 2,158,400 | — | — |
| 2024-08-06 | $10.42 | $10.42 | 2,480,200 | — | — |
| 2024-08-05 | $10.63 | $10.63 | 3,598,100 | — | — |
| 2024-08-02 | $10.38 | $10.38 | 3,108,800 | — | — |
| 2024-08-01 | $10.66 | $10.66 | 4,581,700 | — | — |
| 2024-07-31 | $11.30 | $11.30 | 5,412,600 | — | — |
| 2024-07-30 | $12.26 | $12.26 | 6,272,400 | — | — |
| 2024-07-29 | $13.59 | $13.59 | 2,985,600 | — | — |
| 2024-07-26 | $13.81 | $13.81 | 1,528,000 | — | — |
| 2024-07-25 | $13.38 | $13.38 | 2,153,300 | — | — |
| 2024-07-24 | $12.72 | $12.72 | 1,783,700 | — | — |
| 2024-07-23 | $13.20 | $13.20 | 1,606,100 | — | — |
| 2024-07-22 | $13.68 | $13.68 | 2,430,700 | — | — |
| 2024-07-19 | $13.96 | $13.96 | 2,166,600 | — | — |
| 2024-07-18 | $14.33 | $14.33 | 1,768,500 | — | — |
| 2024-07-17 | $14.69 | $14.69 | 1,918,100 | — | — |
| 2024-07-16 | $14.79 | $14.79 | 2,751,300 | — | — |
| 2024-07-15 | $13.47 | $13.47 | 2,273,200 | — | — |
| 2024-07-12 | $13.96 | $13.96 | 4,355,000 | — | — |
| 2024-07-11 | $13.45 | $13.45 | 3,015,800 | — | — |
| 2024-07-10 | $12.40 | $12.40 | 3,020,600 | — | — |
| 2024-07-09 | $12.88 | $12.88 | 1,676,600 | — | — |
| 2024-07-08 | $12.73 | $12.73 | 2,622,100 | — | — |
| 2024-07-05 | $12.08 | $12.08 | 1,314,500 | — | — |
| 2024-07-03 | $12.49 | $12.49 | 949,800 | — | — |
| 2024-07-02 | $12.87 | $12.87 | 1,721,300 | — | — |
| 2024-07-01 | $12.96 | $12.96 | 1,328,000 | — | — |
| 2024-06-28 | $13.08 | $13.08 | 2,736,000 | — | — |
| 2024-06-27 | $12.42 | $12.42 | 1,302,500 | — | — |
| 2024-06-26 | $12.49 | $12.49 | 1,709,100 | — | — |
| 2024-06-25 | $12.55 | $12.55 | 2,286,600 | — | — |
| 2024-06-24 | $13.17 | $13.17 | 1,523,100 | — | — |
| 2024-06-21 | $13.40 | $13.40 | 1,938,800 | — | — |
| 2024-06-20 | $13.91 | $13.91 | 1,556,800 | — | — |
| 2024-06-18 | $13.77 | $13.77 | 2,047,300 | — | — |
| 2024-06-17 | $13.54 | $13.54 | 2,289,600 | — | — |
| 2024-06-14 | $13.66 | $13.66 | 1,653,700 | — | — |
| 2024-06-13 | $13.68 | $13.68 | 2,519,700 | — | — |
| 2024-06-12 | $15.17 | $15.17 | 1,907,800 | — | — |
| 2024-06-11 | $15.22 | $15.22 | 2,332,500 | — | — |
| 2024-06-10 | $14.34 | $14.34 | 3,509,700 | — | — |
| 2024-06-07 | $14.94 | $14.94 | 1,678,700 | — | — |
| 2024-06-06 | $14.93 | $14.93 | 2,240,600 | — | — |
| 2024-06-05 | $15.20 | $15.20 | 1,726,900 | — | — |
| 2024-06-04 | $15.31 | $15.31 | 1,180,100 | — | — |
| 2024-06-03 | $15.34 | $15.34 | 1,634,600 | — | — |
| 2024-05-31 | $15.13 | $15.13 | 1,522,100 | — | — |
| 2024-05-30 | $15.13 | $15.13 | 1,106,700 | — | — |
| 2024-05-29 | $15.16 | $15.16 | 1,236,900 | — | — |
| 2024-05-28 | $15.32 | $15.32 | 1,713,700 | — | — |
| 2024-05-24 | $15.96 | $15.96 | 1,488,200 | — | — |
| 2024-05-23 | $15.54 | $15.54 | 1,678,200 | — | — |
| 2024-05-22 | $16.22 | $16.22 | 1,260,000 | — | — |
| 2024-05-21 | $16.79 | $16.79 | 1,602,200 | — | — |
| 2024-05-20 | $17.32 | $17.32 | 1,918,600 | — | — |
| 2024-05-17 | $17.97 | $17.97 | 1,521,000 | — | — |
| 2024-05-16 | $18.71 | $18.71 | 1,274,100 | — | — |
| 2024-05-15 | $19.30 | $19.30 | 1,681,900 | — | — |
| 2024-05-14 | $19.81 | $19.81 | 3,413,700 | — | — |
| 2024-05-13 | $19.79 | $19.79 | 5,499,000 | — | — |
| 2024-05-10 | $16.86 | $16.86 | 2,193,300 | — | — |
| 2024-05-09 | $17.47 | $17.47 | 2,752,800 | — | — |
| 2024-05-08 | $16.33 | $16.33 | 4,767,500 | — | — |
| 2024-05-07 | $16.52 | $16.52 | 8,311,400 | — | — |
| 2024-05-06 | $21.89 | $21.89 | 2,861,300 | — | — |
| 2024-05-03 | $22.28 | $22.28 | 2,274,100 | — | — |
| 2024-05-02 | $20.45 | $20.45 | 1,539,100 | — | — |
| 2024-05-01 | $19.69 | $19.69 | 1,886,900 | — | — |
| 2024-04-30 | $20.13 | $20.13 | 2,267,500 | — | — |
| 2024-04-29 | $20.66 | $20.66 | 2,427,000 | — | — |
| 2024-04-26 | $21.49 | $21.49 | 2,096,100 | — | — |
| 2024-04-25 | $21.22 | $21.22 | 2,430,100 | — | — |
| 2024-04-24 | $22.35 | $22.35 | 1,772,200 | — | — |
| 2024-04-23 | $23.54 | $23.54 | 1,557,600 | — | — |
| 2024-04-22 | $22.66 | $22.66 | 1,579,400 | — | — |
| 2024-04-19 | $22.80 | $22.80 | 1,403,300 | — | — |
| 2024-04-18 | $23.02 | $23.02 | 1,644,800 | — | — |
| 2024-04-17 | $23.86 | $23.86 | 1,918,900 | — | — |
| 2024-04-16 | $23.55 | $23.55 | 1,685,700 | — | — |
| 2024-04-15 | $24.68 | $24.68 | 2,290,200 | — | — |
| 2024-04-12 | $26.39 | $26.39 | 1,730,600 | — | — |
| 2024-04-11 | $27.39 | $27.39 | 2,129,000 | — | — |
| 2024-04-10 | $28.44 | $28.44 | 2,103,500 | — | — |
| 2024-04-09 | $29.43 | $29.43 | 1,079,300 | — | — |
| 2024-04-08 | $29.68 | $29.68 | 1,333,500 | — | — |
| 2024-04-05 | $30.00 | $30.00 | 2,008,900 | — | — |
| 2024-04-04 | $30.41 | $30.41 | 4,339,800 | — | — |
| 2024-04-03 | $33.79 | $33.79 | 1,697,300 | — | — |
| 2024-04-02 | $34.28 | $34.28 | 1,200,600 | — | — |
| 2024-04-01 | $34.90 | $34.90 | 2,294,300 | — | — |
| 2024-03-28 | $35.91 | $35.91 | 740,300 | — | — |
| 2024-03-27 | $36.02 | $36.02 | 1,361,200 | — | — |
| 2024-03-26 | $35.52 | $35.52 | 1,045,300 | — | — |
| 2024-03-25 | $35.20 | $35.20 | 791,500 | — | — |
| 2024-03-22 | $34.82 | $34.82 | 1,233,000 | — | — |
| 2024-03-21 | $34.50 | $34.50 | 1,244,000 | — | — |
| 2024-03-20 | $34.17 | $34.17 | 1,360,400 | — | — |
| 2024-03-19 | $33.95 | $33.95 | 644,400 | — | — |
| 2024-03-18 | $34.05 | $34.05 | 824,900 | — | — |
| 2024-03-15 | $33.87 | $33.87 | 1,138,800 | — | — |
| 2024-03-14 | $34.58 | $34.58 | 1,408,700 | — | — |
| 2024-03-13 | $34.08 | $34.08 | 1,182,300 | — | — |
| 2024-03-12 | $34.44 | $34.44 | 784,200 | — | — |
| 2024-03-11 | $34.18 | $34.18 | 997,100 | — | — |
| 2024-03-08 | $35.13 | $35.13 | 1,029,700 | — | — |
| 2024-03-07 | $34.72 | $34.72 | 1,123,900 | — | — |
| 2024-03-06 | $35.12 | $35.12 | 1,263,400 | — | — |
| 2024-03-05 | $34.19 | $34.19 | 829,500 | — | — |
| 2024-03-04 | $33.69 | $33.69 | 1,559,600 | — | — |
| 2024-03-01 | $33.58 | $33.58 | 1,395,100 | — | — |
| 2024-02-29 | $33.53 | $33.53 | 1,856,500 | — | — |
| 2024-02-28 | $32.04 | $32.04 | 1,085,700 | — | — |
| 2024-02-27 | $32.56 | $32.56 | 1,603,500 | — | — |
| 2024-02-26 | $31.40 | $31.40 | 2,045,800 | — | — |
| 2024-02-23 | $29.31 | $29.31 | 2,662,900 | — | — |
| 2024-02-22 | $27.40 | $27.40 | 2,417,500 | — | — |
| 2024-02-21 | $26.57 | $26.57 | 2,810,100 | — | — |
| 2024-02-20 | $27.18 | $27.18 | 1,871,200 | — | — |
| 2024-02-16 | $25.89 | $25.89 | 764,800 | — | — |
| 2024-02-15 | $26.12 | $26.12 | 723,700 | — | — |
| 2024-02-14 | $25.46 | $25.46 | 1,121,400 | — | — |
| 2024-02-13 | $24.84 | $24.84 | 935,800 | — | — |
| 2024-02-12 | $25.83 | $25.83 | 812,800 | — | — |
| 2024-02-09 | $24.71 | $24.71 | 785,400 | — | — |
| 2024-02-08 | $23.50 | $23.50 | 760,900 | — | — |
| 2024-02-07 | $22.51 | $22.51 | 866,500 | — | — |
| 2024-02-06 | $22.13 | $22.13 | 1,008,500 | — | — |
| 2024-02-05 | $21.58 | $21.58 | 1,170,500 | — | — |
| 2024-02-02 | $23.00 | $23.00 | 1,400,900 | — | — |
| 2024-02-01 | $23.00 | $23.00 | 1,404,200 | — | — |
| 2024-01-31 | $21.99 | $21.99 | 1,899,300 | — | — |
| 2024-01-30 | $21.85 | $21.85 | 1,065,200 | — | — |
| 2024-01-29 | $22.70 | $22.70 | 1,151,000 | — | — |
| 2024-01-26 | $22.75 | $22.75 | 1,367,700 | — | — |
| 2024-01-25 | $22.95 | $22.95 | 879,100 | — | — |
| 2024-01-24 | $23.27 | $23.27 | 643,200 | — | — |
| 2024-01-23 | $23.85 | $23.85 | 927,000 | — | — |
| 2024-01-22 | $24.65 | $24.65 | 1,422,000 | — | — |
| 2024-01-19 | $23.60 | $23.60 | 943,700 | — | — |
| 2024-01-18 | $23.50 | $23.50 | 833,200 | — | — |
| 2024-01-17 | $23.01 | $23.01 | 961,500 | — | — |
| 2024-01-16 | $23.21 | $23.21 | 898,700 | — | — |
| 2024-01-12 | $23.58 | $23.58 | 2,126,500 | — | — |
| 2024-01-11 | $24.44 | $24.44 | 861,400 | — | — |
| 2024-01-10 | $25.30 | $25.30 | 931,300 | — | — |
| 2024-01-09 | $25.44 | $25.44 | 820,700 | — | — |
| 2024-01-08 | $26.07 | $26.07 | 812,100 | — | — |
| 2024-01-05 | $25.34 | $25.34 | 1,408,800 | — | — |
| 2024-01-04 | $25.55 | $25.55 | 943,600 | — | — |
| 2024-01-03 | $25.36 | $25.36 | 950,900 | — | — |
| 2024-01-02 | $26.77 | $26.77 | 1,775,000 | — | — |