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
- 1993-11-02 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 | $8.26 | $11.25 | 7,460,300 | — | — |
| 2024-12-30 | $8.11 | $11.04 | 9,910,500 | — | — |
| 2024-12-27 | $7.85 | $10.69 | 6,745,900 | — | — |
| 2024-12-26 | $7.82 | $10.65 | 6,490,800 | — | — |
| 2024-12-24 | $7.68 | $10.46 | 4,468,800 | — | — |
| 2024-12-23 | $7.52 | $10.24 | 11,754,700 | — | — |
| 2024-12-20 | $7.68 | $10.46 | 30,319,300 | — | — |
| 2024-12-19 | $7.29 | $9.93 | 12,176,100 | — | — |
| 2024-12-18 | $7.26 | $9.89 | 17,014,500 | — | — |
| 2024-12-17 | $7.34 | $10.00 | 10,254,800 | — | — |
| 2024-12-16 | $7.54 | $10.27 | 6,333,300 | — | — |
| 2024-12-13 | $7.72 | $10.51 | 6,560,800 | — | — |
| 2024-12-12 | $7.62 | $10.38 | 7,416,000 | — | — |
| 2024-12-11 | $7.81 | $10.64 | 8,861,400 | — | — |
| 2024-12-10 | $7.84 | $10.68 | 7,326,100 | — | — |
| 2024-12-09 | $7.69 | $10.47 | 9,176,200 | — | — |
| 2024-12-06 | $7.49 | $10.20 | 13,252,800 | — | — |
| 2024-12-05 | $8.13 | $11.07 | 6,356,600 | — | — |
| 2024-12-04 | $8.19 | $11.15 | 7,119,600 | — | — |
| 2024-12-03 | $8.20 | $11.17 | 7,250,800 | — | — |
| 2024-12-02 | $8.33 | $11.34 | 4,964,800 | — | — |
| 2024-11-29 | $8.40 | $11.33 | 2,874,500 | — | — |
| 2024-11-27 | $8.46 | $11.41 | 5,869,600 | — | — |
| 2024-11-26 | $8.34 | $11.25 | 6,904,900 | — | — |
| 2024-11-25 | $8.62 | $11.63 | 11,098,900 | — | — |
| 2024-11-22 | $8.68 | $11.71 | 10,438,900 | — | — |
| 2024-11-21 | $8.36 | $11.28 | 6,043,400 | — | — |
| 2024-11-20 | $8.13 | $10.97 | 4,545,900 | — | — |
| 2024-11-19 | $8.11 | $10.94 | 4,668,300 | — | — |
| 2024-11-18 | $8.28 | $11.17 | 7,148,700 | — | — |
| 2024-11-15 | $8.04 | $10.84 | 6,471,400 | — | — |
| 2024-11-14 | $8.26 | $11.14 | 6,267,200 | — | — |
| 2024-11-13 | $8.37 | $11.29 | 6,924,000 | — | — |
| 2024-11-12 | $8.39 | $11.32 | 6,121,800 | — | — |
| 2024-11-11 | $8.70 | $11.73 | 8,591,800 | — | — |
| 2024-11-08 | $8.30 | $11.20 | 5,755,600 | — | — |
| 2024-11-07 | $8.40 | $11.33 | 9,125,700 | — | — |
| 2024-11-06 | $8.50 | $11.47 | 17,643,700 | — | — |
| 2024-11-05 | $7.69 | $10.37 | 9,131,900 | — | — |
| 2024-11-04 | $7.61 | $10.26 | 11,018,700 | — | — |
| 2024-11-01 | $7.42 | $10.01 | 9,479,100 | — | — |
| 2024-10-31 | $7.67 | $10.35 | 10,678,400 | — | — |
| 2024-10-30 | $7.85 | $10.59 | 10,366,300 | — | — |
| 2024-10-29 | $7.79 | $10.51 | 8,278,600 | — | — |
| 2024-10-28 | $7.98 | $10.76 | 10,734,000 | — | — |
| 2024-10-25 | $8.17 | $11.02 | 12,017,000 | — | — |
| 2024-10-24 | $7.97 | $10.75 | 15,640,800 | — | — |
| 2024-10-23 | $7.80 | $10.52 | 9,335,800 | — | — |
| 2024-10-22 | $7.86 | $10.60 | 9,894,300 | — | — |
| 2024-10-21 | $7.90 | $10.66 | 9,279,600 | — | — |
| 2024-10-18 | $7.98 | $10.76 | 13,755,000 | — | — |
| 2024-10-17 | $7.97 | $10.75 | 10,977,800 | — | — |
| 2024-10-16 | $8.05 | $10.86 | 8,444,300 | — | — |
| 2024-10-15 | $7.89 | $10.64 | 9,138,000 | — | — |
| 2024-10-14 | $8.25 | $11.13 | 5,410,700 | — | — |
| 2024-10-11 | $8.29 | $11.18 | 7,580,800 | — | — |
| 2024-10-10 | $8.07 | $10.89 | 6,929,100 | — | — |
| 2024-10-09 | $8.04 | $10.84 | 7,856,700 | — | — |
| 2024-10-08 | $8.19 | $11.05 | 9,010,900 | — | — |
| 2024-10-07 | $8.56 | $11.55 | 8,913,100 | — | — |
| 2024-10-04 | $8.48 | $11.44 | 8,841,600 | — | — |
| 2024-10-03 | $8.29 | $11.18 | 7,727,900 | — | — |
| 2024-10-02 | $8.01 | $10.80 | 7,070,500 | — | — |
| 2024-10-01 | $7.92 | $10.68 | 8,902,100 | — | — |
| 2024-09-30 | $7.65 | $10.32 | 6,529,400 | — | — |
| 2024-09-27 | $7.62 | $10.28 | 6,401,200 | — | — |
| 2024-09-26 | $7.50 | $10.12 | 9,968,000 | — | — |
| 2024-09-25 | $7.89 | $10.64 | 6,590,600 | — | — |
| 2024-09-24 | $8.27 | $11.15 | 9,449,500 | — | — |
| 2024-09-23 | $8.53 | $11.51 | 4,537,400 | — | — |
| 2024-09-20 | $8.37 | $11.29 | 20,328,800 | — | — |
| 2024-09-19 | $8.50 | $11.47 | 4,629,000 | — | — |
| 2024-09-18 | $8.23 | $11.10 | 5,667,600 | — | — |
| 2024-09-17 | $8.40 | $11.33 | 4,138,200 | — | — |
| 2024-09-16 | $8.13 | $10.97 | 4,039,400 | — | — |
| 2024-09-13 | $7.91 | $10.67 | 4,573,900 | — | — |
| 2024-09-12 | $7.91 | $10.67 | 5,364,900 | — | — |
| 2024-09-11 | $7.83 | $10.56 | 7,641,600 | — | — |
| 2024-09-10 | $7.86 | $10.60 | 6,071,800 | — | — |
| 2024-09-09 | $8.13 | $10.97 | 6,755,600 | — | — |
| 2024-09-06 | $8.20 | $11.06 | 6,651,600 | — | — |
| 2024-09-05 | $8.33 | $11.24 | 5,140,200 | — | — |
| 2024-09-04 | $8.45 | $11.40 | 6,012,000 | — | — |
| 2024-09-03 | $8.73 | $11.78 | 6,548,600 | — | — |
| 2024-08-30 | $9.21 | $12.31 | 6,754,400 | — | — |
| 2024-08-29 | $9.35 | $12.50 | 5,913,500 | — | — |
| 2024-08-28 | $9.07 | $12.13 | 6,183,400 | — | — |
| 2024-08-27 | $9.22 | $12.33 | 4,545,300 | — | — |
| 2024-08-26 | $9.40 | $12.57 | 4,646,400 | — | — |
| 2024-08-23 | $9.31 | $12.45 | 7,871,900 | — | — |
| 2024-08-22 | $9.02 | $12.06 | 3,571,800 | — | — |
| 2024-08-21 | $9.11 | $12.18 | 5,976,100 | — | — |
| 2024-08-20 | $9.06 | $12.11 | 5,502,600 | — | — |
| 2024-08-19 | $9.44 | $12.62 | 9,172,300 | — | — |
| 2024-08-16 | $9.13 | $12.21 | 6,579,700 | — | — |
| 2024-08-15 | $9.03 | $12.07 | 4,810,200 | — | — |
| 2024-08-14 | $8.75 | $11.70 | 3,956,100 | — | — |
| 2024-08-13 | $8.79 | $11.75 | 4,621,500 | — | — |
| 2024-08-12 | $8.94 | $11.95 | 3,575,400 | — | — |
| 2024-08-09 | $8.97 | $11.99 | 8,747,300 | — | — |
| 2024-08-08 | $8.87 | $11.86 | 5,294,100 | — | — |
| 2024-08-07 | $8.65 | $11.57 | 6,130,900 | — | — |
| 2024-08-06 | $8.70 | $11.63 | 8,499,300 | — | — |
| 2024-08-05 | $8.92 | $11.93 | 11,419,100 | — | — |
| 2024-08-02 | $9.67 | $12.93 | 7,936,200 | — | — |
| 2024-08-01 | $10.21 | $13.65 | 7,261,800 | — | — |
| 2024-07-31 | $10.99 | $14.70 | 9,672,800 | — | — |
| 2024-07-30 | $10.65 | $14.24 | 8,640,300 | — | — |
| 2024-07-29 | $10.17 | $13.60 | 5,438,600 | — | — |
| 2024-07-26 | $10.43 | $13.95 | 10,483,100 | — | — |
| 2024-07-25 | $10.44 | $13.96 | 13,129,200 | — | — |
| 2024-07-24 | $9.93 | $13.28 | 10,742,100 | — | — |
| 2024-07-23 | $10.18 | $13.61 | 9,059,500 | — | — |
| 2024-07-22 | $10.22 | $13.67 | 8,077,800 | — | — |
| 2024-07-19 | $10.38 | $13.88 | 8,399,700 | — | — |
| 2024-07-18 | $10.71 | $14.32 | 7,258,400 | — | — |
| 2024-07-17 | $11.00 | $14.71 | 8,632,100 | — | — |
| 2024-07-16 | $10.85 | $14.51 | 9,706,300 | — | — |
| 2024-07-15 | $10.49 | $14.03 | 9,382,200 | — | — |
| 2024-07-12 | $10.25 | $13.71 | 4,387,000 | — | — |
| 2024-07-11 | $10.19 | $13.63 | 6,238,100 | — | — |
| 2024-07-10 | $9.81 | $13.12 | 4,484,300 | — | — |
| 2024-07-09 | $9.78 | $13.08 | 9,130,100 | — | — |
| 2024-07-08 | $9.74 | $13.02 | 6,422,200 | — | — |
| 2024-07-05 | $9.91 | $13.25 | 5,184,000 | — | — |
| 2024-07-03 | $10.13 | $13.55 | 3,902,600 | — | — |
| 2024-07-02 | $10.06 | $13.45 | 6,422,700 | — | — |
| 2024-07-01 | $10.09 | $13.49 | 5,137,500 | — | — |
| 2024-06-28 | $10.36 | $13.85 | 16,327,600 | — | — |
| 2024-06-27 | $10.16 | $13.59 | 4,467,500 | — | — |
| 2024-06-26 | $10.09 | $13.49 | 6,276,500 | — | — |
| 2024-06-25 | $10.31 | $13.79 | 4,210,100 | — | — |
| 2024-06-24 | $10.36 | $13.85 | 5,955,200 | — | — |
| 2024-06-21 | $10.10 | $13.51 | 28,060,600 | — | — |
| 2024-06-20 | $10.01 | $13.38 | 7,023,000 | — | — |
| 2024-06-18 | $9.86 | $13.18 | 9,065,600 | — | — |
| 2024-06-17 | $9.91 | $13.25 | 7,111,300 | — | — |
| 2024-06-14 | $9.83 | $13.14 | 7,913,000 | — | — |
| 2024-06-13 | $10.10 | $13.51 | 5,754,100 | — | — |
| 2024-06-12 | $10.44 | $13.96 | 4,164,400 | — | — |
| 2024-06-11 | $10.41 | $13.92 | 5,221,100 | — | — |
| 2024-06-10 | $10.42 | $13.93 | 8,348,400 | — | — |
| 2024-06-07 | $10.22 | $13.67 | 5,957,400 | — | — |
| 2024-06-06 | $10.35 | $13.84 | 4,896,600 | — | — |
| 2024-06-05 | $10.35 | $13.84 | 9,257,200 | — | — |
| 2024-06-04 | $10.18 | $13.61 | 7,611,600 | — | — |
| 2024-06-03 | $10.40 | $13.91 | 6,353,300 | — | — |
| 2024-05-31 | $11.02 | $14.63 | 8,701,200 | — | — |
| 2024-05-30 | $10.58 | $14.04 | 4,520,100 | — | — |
| 2024-05-29 | $10.56 | $14.02 | 7,669,600 | — | — |
| 2024-05-28 | $11.00 | $14.60 | 4,681,800 | — | — |
| 2024-05-24 | $10.80 | $14.34 | 4,103,900 | — | — |
| 2024-05-23 | $10.74 | $14.26 | 5,207,200 | — | — |
| 2024-05-22 | $10.98 | $14.58 | 4,868,900 | — | — |
| 2024-05-21 | $11.47 | $15.23 | 4,337,500 | — | — |
| 2024-05-20 | $11.60 | $15.40 | 5,228,000 | — | — |
| 2024-05-17 | $11.31 | $15.01 | 5,640,700 | — | — |
| 2024-05-16 | $11.06 | $14.68 | 4,554,600 | — | — |
| 2024-05-15 | $11.01 | $14.61 | 4,617,400 | — | — |
| 2024-05-14 | $11.00 | $14.60 | 3,091,000 | — | — |
| 2024-05-13 | $10.94 | $14.52 | 6,056,800 | — | — |
| 2024-05-10 | $10.89 | $14.46 | 4,437,100 | — | — |
| 2024-05-09 | $11.16 | $14.81 | 8,551,200 | — | — |
| 2024-05-08 | $10.77 | $14.30 | 5,116,100 | — | — |
| 2024-05-07 | $11.00 | $14.60 | 6,878,600 | — | — |
| 2024-05-06 | $10.97 | $14.56 | 8,510,100 | — | — |
| 2024-05-03 | $10.68 | $14.18 | 6,862,000 | — | — |
| 2024-05-02 | $10.59 | $14.06 | 14,922,600 | — | — |
| 2024-05-01 | $10.50 | $13.94 | 7,442,900 | — | — |
| 2024-04-30 | $10.82 | $14.36 | 7,801,500 | — | — |
| 2024-04-29 | $11.26 | $14.95 | 5,430,700 | — | — |
| 2024-04-26 | $11.25 | $14.93 | 5,225,000 | — | — |
| 2024-04-25 | $11.26 | $14.95 | 5,560,400 | — | — |
| 2024-04-24 | $11.53 | $15.31 | 6,967,100 | — | — |
| 2024-04-23 | $11.60 | $15.40 | 4,805,600 | — | — |
| 2024-04-22 | $11.34 | $15.05 | 6,505,000 | — | — |
| 2024-04-19 | $11.51 | $15.28 | 4,694,900 | — | — |
| 2024-04-18 | $11.34 | $15.05 | 8,579,300 | — | — |
| 2024-04-17 | $11.22 | $14.89 | 4,505,200 | — | — |
| 2024-04-16 | $11.33 | $15.04 | 5,301,600 | — | — |
| 2024-04-15 | $11.49 | $15.25 | 5,087,400 | — | — |
| 2024-04-12 | $11.68 | $15.50 | 6,272,200 | — | — |
| 2024-04-11 | $11.82 | $15.69 | 3,463,000 | — | — |
| 2024-04-10 | $12.11 | $16.08 | 3,739,400 | — | — |
| 2024-04-09 | $12.02 | $15.96 | 3,784,100 | — | — |
| 2024-04-08 | $12.12 | $16.09 | 4,537,100 | — | — |
| 2024-04-05 | $12.52 | $16.62 | 6,682,900 | — | — |
| 2024-04-04 | $12.15 | $16.13 | 6,709,300 | — | — |
| 2024-04-03 | $12.32 | $16.35 | 8,538,600 | — | — |
| 2024-04-02 | $11.92 | $15.82 | 6,264,600 | — | — |
| 2024-04-01 | $11.75 | $15.60 | 6,511,000 | — | — |
| 2024-03-28 | $11.94 | $15.85 | 11,047,900 | — | — |
| 2024-03-27 | $12.05 | $16.00 | 5,255,100 | — | — |
| 2024-03-26 | $11.69 | $15.52 | 3,833,600 | — | — |
| 2024-03-25 | $11.84 | $15.72 | 5,454,600 | — | — |
| 2024-03-22 | $11.69 | $15.52 | 4,322,900 | — | — |
| 2024-03-21 | $11.84 | $15.72 | 6,699,200 | — | — |
| 2024-03-20 | $11.73 | $15.57 | 8,741,600 | — | — |
| 2024-03-19 | $11.92 | $15.82 | 6,351,400 | — | — |
| 2024-03-18 | $11.65 | $15.46 | 5,028,700 | — | — |
| 2024-03-15 | $11.54 | $15.32 | 8,887,200 | — | — |
| 2024-03-14 | $11.51 | $15.28 | 9,145,800 | — | — |
| 2024-03-13 | $11.32 | $15.03 | 12,679,100 | — | — |
| 2024-03-12 | $11.75 | $15.60 | 5,617,200 | — | — |
| 2024-03-11 | $11.99 | $15.92 | 4,015,500 | — | — |
| 2024-03-08 | $12.01 | $15.94 | 3,540,000 | — | — |
| 2024-03-07 | $12.10 | $16.06 | 4,985,000 | — | — |
| 2024-03-06 | $11.65 | $15.46 | 4,853,300 | — | — |
| 2024-03-05 | $11.56 | $15.35 | 4,959,400 | — | — |
| 2024-03-04 | $11.63 | $15.44 | 8,043,000 | — | — |
| 2024-03-01 | $11.74 | $15.58 | 5,691,300 | — | — |
| 2024-02-29 | $11.57 | $15.36 | 7,128,000 | — | — |
| 2024-02-28 | $11.61 | $15.31 | 4,913,000 | — | — |
| 2024-02-27 | $11.63 | $15.33 | 6,991,500 | — | — |
| 2024-02-26 | $11.54 | $15.21 | 4,336,600 | — | — |
| 2024-02-23 | $11.57 | $15.25 | 5,573,700 | — | — |
| 2024-02-22 | $11.84 | $15.61 | 10,467,100 | — | — |
| 2024-02-21 | $11.59 | $15.28 | 6,981,600 | — | — |
| 2024-02-20 | $11.67 | $15.38 | 9,827,500 | — | — |
| 2024-02-16 | $12.06 | $15.90 | 12,031,700 | — | — |
| 2024-02-15 | $11.75 | $15.49 | 14,027,700 | — | — |
| 2024-02-14 | $10.34 | $13.63 | 8,902,500 | — | — |
| 2024-02-13 | $10.33 | $13.62 | 10,919,800 | — | — |
| 2024-02-12 | $10.46 | $13.79 | 8,700,000 | — | — |
| 2024-02-09 | $10.50 | $13.84 | 5,758,700 | — | — |
| 2024-02-08 | $10.65 | $14.04 | 4,434,200 | — | — |
| 2024-02-07 | $10.66 | $14.05 | 6,205,400 | — | — |
| 2024-02-06 | $10.56 | $13.92 | 5,742,700 | — | — |
| 2024-02-05 | $10.15 | $13.38 | 5,548,900 | — | — |
| 2024-02-02 | $10.45 | $13.78 | 3,995,500 | — | — |
| 2024-02-01 | $10.84 | $14.29 | 4,921,700 | — | — |
| 2024-01-31 | $11.09 | $14.62 | 6,797,400 | — | — |
| 2024-01-30 | $11.54 | $15.21 | 13,741,800 | — | — |
| 2024-01-29 | $10.84 | $14.29 | 6,423,200 | — | — |
| 2024-01-26 | $10.78 | $14.21 | 5,629,500 | — | — |
| 2024-01-25 | $10.64 | $14.03 | 8,221,500 | — | — |
| 2024-01-24 | $10.52 | $13.87 | 6,574,800 | — | — |
| 2024-01-23 | $10.24 | $13.50 | 8,514,400 | — | — |
| 2024-01-22 | $10.29 | $13.57 | 4,493,800 | — | — |
| 2024-01-19 | $10.11 | $13.33 | 5,194,300 | — | — |
| 2024-01-18 | $10.11 | $13.33 | 4,902,100 | — | — |
| 2024-01-17 | $9.89 | $13.04 | 5,931,100 | — | — |
| 2024-01-16 | $10.04 | $13.24 | 4,629,300 | — | — |
| 2024-01-12 | $10.28 | $13.55 | 4,486,500 | — | — |
| 2024-01-11 | $10.20 | $13.45 | 6,305,900 | — | — |
| 2024-01-10 | $10.34 | $13.63 | 8,428,700 | — | — |
| 2024-01-09 | $10.30 | $13.58 | 6,215,500 | — | — |
| 2024-01-08 | $10.53 | $13.88 | 7,129,800 | — | — |
| 2024-01-05 | $10.73 | $14.15 | 5,644,700 | — | — |
| 2024-01-04 | $10.54 | $13.89 | 7,835,200 | — | — |
| 2024-01-03 | $10.82 | $14.26 | 5,009,500 | — | — |
| 2024-01-02 | $10.83 | $14.28 | 4,944,300 | — | — |