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
- 2013-02-08 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 | $6.82 | $26.87 | 2,603,300 | — | — |
| 2024-12-30 | $6.87 | $26.08 | 3,189,800 | — | — |
| 2024-12-27 | $7.05 | $26.77 | 1,861,500 | — | — |
| 2024-12-26 | $7.35 | $27.91 | 1,341,100 | — | — |
| 2024-12-24 | $7.39 | $28.06 | 880,700 | — | — |
| 2024-12-23 | $7.27 | $27.60 | 2,091,500 | — | — |
| 2024-12-20 | $7.26 | $27.56 | 7,027,000 | — | — |
| 2024-12-19 | $7.10 | $26.96 | 2,416,500 | — | — |
| 2024-12-18 | $7.18 | $27.26 | 2,652,200 | — | — |
| 2024-12-17 | $7.49 | $28.44 | 2,568,700 | — | — |
| 2024-12-16 | $7.51 | $28.51 | 1,822,100 | — | — |
| 2024-12-13 | $7.45 | $28.29 | 2,017,400 | — | — |
| 2024-12-12 | $7.34 | $27.87 | 1,532,500 | — | — |
| 2024-12-11 | $7.23 | $27.45 | 1,953,300 | — | — |
| 2024-12-10 | $7.45 | $28.29 | 1,392,500 | — | — |
| 2024-12-09 | $7.46 | $28.32 | 1,547,700 | — | — |
| 2024-12-06 | $7.39 | $28.06 | 1,564,400 | — | — |
| 2024-12-05 | $7.32 | $27.79 | 1,846,400 | — | — |
| 2024-12-04 | $7.18 | $27.26 | 2,316,900 | — | — |
| 2024-12-03 | $7.23 | $27.45 | 2,189,200 | — | — |
| 2024-12-02 | $7.57 | $28.74 | 1,693,300 | — | — |
| 2024-11-29 | $7.37 | $27.98 | 665,800 | — | — |
| 2024-11-27 | $7.42 | $28.17 | 1,010,900 | — | — |
| 2024-11-26 | $7.38 | $28.02 | 1,220,300 | — | — |
| 2024-11-25 | $7.37 | $27.98 | 1,724,600 | — | — |
| 2024-11-22 | $7.39 | $28.06 | 1,729,300 | — | — |
| 2024-11-21 | $7.25 | $27.53 | 1,757,500 | — | — |
| 2024-11-20 | $7.20 | $27.34 | 850,300 | — | — |
| 2024-11-19 | $7.23 | $27.45 | 1,474,100 | — | — |
| 2024-11-18 | $7.19 | $27.30 | 1,353,600 | — | — |
| 2024-11-15 | $7.02 | $26.65 | 1,588,600 | — | — |
| 2024-11-14 | $7.07 | $26.84 | 1,377,400 | — | — |
| 2024-11-13 | $7.11 | $27.00 | 1,640,900 | — | — |
| 2024-11-12 | $7.19 | $27.30 | 1,275,700 | — | — |
| 2024-11-11 | $7.38 | $28.02 | 1,366,400 | — | — |
| 2024-11-08 | $7.31 | $27.75 | 2,876,100 | — | — |
| 2024-11-07 | $7.00 | $26.58 | 1,473,400 | — | — |
| 2024-11-06 | $6.98 | $26.50 | 2,104,900 | — | — |
| 2024-11-05 | $6.78 | $25.74 | 1,086,400 | — | — |
| 2024-11-04 | $6.71 | $25.48 | 1,992,700 | — | — |
| 2024-11-01 | $6.75 | $25.63 | 1,489,300 | — | — |
| 2024-10-31 | $6.85 | $26.01 | 1,804,600 | — | — |
| 2024-10-30 | $7.01 | $26.62 | 1,510,800 | — | — |
| 2024-10-29 | $6.92 | $26.27 | 1,505,300 | — | — |
| 2024-10-28 | $6.91 | $26.24 | 1,098,100 | — | — |
| 2024-10-25 | $6.87 | $26.08 | 1,506,800 | — | — |
| 2024-10-24 | $7.04 | $26.73 | 1,692,300 | — | — |
| 2024-10-23 | $6.96 | $26.43 | 1,025,000 | — | — |
| 2024-10-22 | $6.96 | $26.43 | 1,233,200 | — | — |
| 2024-10-21 | $7.02 | $26.65 | 2,029,100 | — | — |
| 2024-10-18 | $7.25 | $27.53 | 1,049,200 | — | — |
| 2024-10-17 | $7.25 | $27.53 | 1,217,600 | — | — |
| 2024-10-16 | $7.35 | $27.91 | 1,017,300 | — | — |
| 2024-10-15 | $7.21 | $27.37 | 1,418,600 | — | — |
| 2024-10-14 | $7.19 | $27.30 | 1,175,200 | — | — |
| 2024-10-11 | $7.12 | $27.03 | 1,120,700 | — | — |
| 2024-10-10 | $7.16 | $27.19 | 1,884,600 | — | — |
| 2024-10-09 | $7.10 | $26.96 | 1,192,900 | — | — |
| 2024-10-08 | $7.13 | $27.07 | 1,427,500 | — | — |
| 2024-10-07 | $7.13 | $27.07 | 2,231,500 | — | — |
| 2024-10-04 | $7.31 | $27.75 | 2,052,200 | — | — |
| 2024-10-03 | $7.38 | $28.02 | 1,747,900 | — | — |
| 2024-10-02 | $7.38 | $28.02 | 1,416,800 | — | — |
| 2024-10-01 | $7.44 | $28.25 | 2,540,600 | — | — |
| 2024-09-30 | $7.63 | $28.97 | 1,522,000 | — | — |
| 2024-09-27 | $7.83 | $28.78 | 1,742,300 | — | — |
| 2024-09-26 | $7.83 | $28.78 | 1,122,200 | — | — |
| 2024-09-25 | $7.69 | $28.27 | 2,407,100 | — | — |
| 2024-09-24 | $7.96 | $29.26 | 1,048,100 | — | — |
| 2024-09-23 | $7.94 | $29.18 | 1,701,400 | — | — |
| 2024-09-20 | $7.97 | $29.29 | 6,713,600 | — | — |
| 2024-09-19 | $8.35 | $30.69 | 3,261,900 | — | — |
| 2024-09-18 | $8.05 | $29.59 | 2,348,000 | — | — |
| 2024-09-17 | $7.98 | $29.33 | 2,656,100 | — | — |
| 2024-09-16 | $7.75 | $28.49 | 2,664,300 | — | — |
| 2024-09-13 | $7.71 | $28.34 | 2,075,300 | — | — |
| 2024-09-12 | $7.63 | $28.04 | 2,681,800 | — | — |
| 2024-09-11 | $7.79 | $28.63 | 1,216,800 | — | — |
| 2024-09-10 | $7.84 | $28.82 | 1,312,700 | — | — |
| 2024-09-09 | $7.88 | $28.96 | 1,579,200 | — | — |
| 2024-09-06 | $7.93 | $29.15 | 2,254,000 | — | — |
| 2024-09-05 | $8.11 | $29.81 | 1,175,500 | — | — |
| 2024-09-04 | $8.01 | $29.44 | 1,547,400 | — | — |
| 2024-09-03 | $8.17 | $30.03 | 1,628,400 | — | — |
| 2024-08-30 | $8.29 | $30.47 | 1,184,000 | — | — |
| 2024-08-29 | $8.26 | $30.36 | 1,984,700 | — | — |
| 2024-08-28 | $8.18 | $30.07 | 1,972,700 | — | — |
| 2024-08-27 | $8.34 | $30.65 | 1,186,400 | — | — |
| 2024-08-26 | $8.45 | $31.06 | 2,172,300 | — | — |
| 2024-08-23 | $8.44 | $31.02 | 3,192,600 | — | — |
| 2024-08-22 | $8.40 | $30.87 | 2,731,600 | — | — |
| 2024-08-21 | $8.53 | $31.35 | 1,200,000 | — | — |
| 2024-08-20 | $8.45 | $31.06 | 1,276,900 | — | — |
| 2024-08-19 | $8.54 | $31.39 | 860,800 | — | — |
| 2024-08-16 | $8.42 | $30.95 | 892,600 | — | — |
| 2024-08-15 | $8.41 | $30.91 | 1,110,500 | — | — |
| 2024-08-14 | $8.35 | $30.69 | 3,001,100 | — | — |
| 2024-08-13 | $8.34 | $30.65 | 3,566,300 | — | — |
| 2024-08-12 | $8.38 | $30.80 | 2,093,000 | — | — |
| 2024-08-09 | $8.73 | $32.09 | 1,325,500 | — | — |
| 2024-08-08 | $8.80 | $32.35 | 1,617,700 | — | — |
| 2024-08-07 | $8.75 | $32.16 | 1,219,200 | — | — |
| 2024-08-06 | $8.79 | $32.31 | 1,932,300 | — | — |
| 2024-08-05 | $8.67 | $31.87 | 1,741,600 | — | — |
| 2024-08-02 | $9.02 | $33.15 | 1,529,000 | — | — |
| 2024-08-01 | $9.12 | $33.52 | 1,207,000 | — | — |
| 2024-07-31 | $9.28 | $34.11 | 1,798,000 | — | — |
| 2024-07-30 | $9.43 | $34.66 | 1,157,200 | — | — |
| 2024-07-29 | $9.28 | $34.11 | 951,000 | — | — |
| 2024-07-26 | $9.32 | $34.26 | 1,058,600 | — | — |
| 2024-07-25 | $9.13 | $33.56 | 1,470,500 | — | — |
| 2024-07-24 | $9.00 | $33.08 | 1,624,000 | — | — |
| 2024-07-23 | $9.30 | $34.18 | 1,955,000 | — | — |
| 2024-07-22 | $9.23 | $33.93 | 1,594,500 | — | — |
| 2024-07-19 | $9.36 | $34.40 | 1,645,200 | — | — |
| 2024-07-18 | $9.38 | $34.48 | 1,941,000 | — | — |
| 2024-07-17 | $9.40 | $34.55 | 1,736,000 | — | — |
| 2024-07-16 | $9.26 | $34.04 | 1,319,300 | — | — |
| 2024-07-15 | $8.97 | $32.97 | 2,147,900 | — | — |
| 2024-07-12 | $8.92 | $32.79 | 2,914,700 | — | — |
| 2024-07-11 | $9.08 | $33.37 | 2,327,300 | — | — |
| 2024-07-10 | $8.67 | $31.87 | 1,627,900 | — | — |
| 2024-07-09 | $8.51 | $31.28 | 842,500 | — | — |
| 2024-07-08 | $8.41 | $30.91 | 828,300 | — | — |
| 2024-07-05 | $8.30 | $30.51 | 1,371,500 | — | — |
| 2024-07-03 | $8.35 | $30.69 | 897,400 | — | — |
| 2024-07-02 | $8.28 | $30.43 | 1,142,400 | — | — |
| 2024-07-01 | $8.11 | $29.81 | 1,524,800 | — | — |
| 2024-06-28 | $8.18 | $30.07 | 2,428,600 | — | — |
| 2024-06-27 | $8.39 | $29.74 | 1,581,900 | — | — |
| 2024-06-26 | $8.50 | $30.13 | 855,200 | — | — |
| 2024-06-25 | $8.44 | $29.91 | 1,185,600 | — | — |
| 2024-06-24 | $8.57 | $30.37 | 985,800 | — | — |
| 2024-06-21 | $8.47 | $30.02 | 3,928,500 | — | — |
| 2024-06-20 | $8.41 | $29.81 | 974,600 | — | — |
| 2024-06-18 | $8.40 | $29.77 | 1,189,100 | — | — |
| 2024-06-17 | $8.53 | $30.23 | 1,683,600 | — | — |
| 2024-06-14 | $8.26 | $29.27 | 802,800 | — | — |
| 2024-06-13 | $8.29 | $29.38 | 1,064,700 | — | — |
| 2024-06-12 | $8.34 | $29.56 | 1,137,300 | — | — |
| 2024-06-11 | $8.20 | $29.06 | 1,293,400 | — | — |
| 2024-06-10 | $8.23 | $29.17 | 1,545,700 | — | — |
| 2024-06-07 | $8.32 | $29.49 | 1,402,800 | — | — |
| 2024-06-06 | $8.46 | $29.98 | 1,050,300 | — | — |
| 2024-06-05 | $8.59 | $30.44 | 1,191,300 | — | — |
| 2024-06-04 | $8.40 | $29.77 | 1,008,000 | — | — |
| 2024-06-03 | $8.43 | $29.88 | 845,900 | — | — |
| 2024-05-31 | $8.30 | $29.42 | 1,086,000 | — | — |
| 2024-05-30 | $8.11 | $28.74 | 1,345,800 | — | — |
| 2024-05-29 | $7.99 | $28.32 | 2,536,800 | — | — |
| 2024-05-28 | $8.28 | $29.35 | 818,800 | — | — |
| 2024-05-24 | $8.35 | $29.59 | 938,300 | — | — |
| 2024-05-23 | $8.28 | $29.35 | 1,495,300 | — | — |
| 2024-05-22 | $8.50 | $30.13 | 771,800 | — | — |
| 2024-05-21 | $8.52 | $30.20 | 827,500 | — | — |
| 2024-05-20 | $8.58 | $30.41 | 1,235,000 | — | — |
| 2024-05-17 | $8.71 | $30.87 | 772,300 | — | — |
| 2024-05-16 | $8.66 | $30.69 | 990,800 | — | — |
| 2024-05-15 | $8.70 | $30.83 | 1,560,300 | — | — |
| 2024-05-14 | $8.86 | $31.40 | 1,952,000 | — | — |
| 2024-05-13 | $8.58 | $30.41 | 1,773,400 | — | — |
| 2024-05-10 | $8.37 | $29.66 | 2,433,700 | — | — |
| 2024-05-09 | $8.66 | $30.69 | 3,419,500 | — | — |
| 2024-05-08 | $8.45 | $29.95 | 3,022,500 | — | — |
| 2024-05-07 | $8.68 | $30.76 | 1,331,000 | — | — |
| 2024-05-06 | $8.74 | $30.98 | 1,108,500 | — | — |
| 2024-05-03 | $8.66 | $30.69 | 1,382,200 | — | — |
| 2024-05-02 | $8.62 | $30.55 | 1,270,100 | — | — |
| 2024-05-01 | $8.67 | $30.73 | 1,236,300 | — | — |
| 2024-04-30 | $8.52 | $30.20 | 1,706,600 | — | — |
| 2024-04-29 | $8.81 | $31.22 | 1,590,900 | — | — |
| 2024-04-26 | $8.85 | $31.37 | 961,600 | — | — |
| 2024-04-25 | $8.70 | $30.83 | 846,300 | — | — |
| 2024-04-24 | $8.82 | $31.26 | 1,067,900 | — | — |
| 2024-04-23 | $8.87 | $31.44 | 1,071,500 | — | — |
| 2024-04-22 | $8.71 | $30.87 | 782,700 | — | — |
| 2024-04-19 | $8.62 | $30.55 | 1,010,000 | — | — |
| 2024-04-18 | $8.47 | $30.02 | 1,065,200 | — | — |
| 2024-04-17 | $8.47 | $30.02 | 1,489,000 | — | — |
| 2024-04-16 | $8.33 | $29.52 | 1,977,800 | — | — |
| 2024-04-15 | $8.39 | $29.74 | 1,948,900 | — | — |
| 2024-04-12 | $8.32 | $29.49 | 1,143,500 | — | — |
| 2024-04-11 | $8.49 | $30.09 | 1,279,900 | — | — |
| 2024-04-10 | $8.30 | $29.42 | 2,587,000 | — | — |
| 2024-04-09 | $8.80 | $31.19 | 903,900 | — | — |
| 2024-04-08 | $8.71 | $30.87 | 825,600 | — | — |
| 2024-04-05 | $8.80 | $31.19 | 1,003,400 | — | — |
| 2024-04-04 | $8.81 | $31.22 | 1,135,700 | — | — |
| 2024-04-03 | $8.83 | $31.29 | 985,200 | — | — |
| 2024-04-02 | $8.74 | $30.98 | 1,901,400 | — | — |
| 2024-04-01 | $8.96 | $31.76 | 1,226,100 | — | — |
| 2024-03-28 | $9.13 | $32.36 | 1,389,500 | — | — |
| 2024-03-27 | $8.93 | $31.65 | 1,814,400 | — | — |
| 2024-03-26 | $9.03 | $30.94 | 1,844,100 | — | — |
| 2024-03-25 | $9.16 | $31.39 | 968,100 | — | — |
| 2024-03-22 | $9.08 | $31.11 | 985,800 | — | — |
| 2024-03-21 | $9.18 | $31.45 | 1,138,900 | — | — |
| 2024-03-20 | $9.07 | $31.08 | 1,256,900 | — | — |
| 2024-03-19 | $8.92 | $30.56 | 1,456,900 | — | — |
| 2024-03-18 | $8.94 | $30.63 | 1,724,500 | — | — |
| 2024-03-15 | $8.86 | $30.36 | 3,027,400 | — | — |
| 2024-03-14 | $8.67 | $29.71 | 1,481,900 | — | — |
| 2024-03-13 | $8.91 | $30.53 | 949,200 | — | — |
| 2024-03-12 | $8.83 | $30.26 | 779,700 | — | — |
| 2024-03-11 | $8.78 | $30.08 | 975,200 | — | — |
| 2024-03-08 | $8.76 | $30.02 | 1,172,400 | — | — |
| 2024-03-07 | $8.71 | $29.84 | 1,401,700 | — | — |
| 2024-03-06 | $8.47 | $29.02 | 1,344,900 | — | — |
| 2024-03-05 | $8.43 | $28.88 | 1,532,200 | — | — |
| 2024-03-04 | $8.39 | $28.75 | 3,376,100 | — | — |
| 2024-03-01 | $8.97 | $30.73 | 1,395,800 | — | — |
| 2024-02-29 | $8.83 | $30.26 | 1,954,300 | — | — |
| 2024-02-28 | $8.49 | $29.09 | 3,990,500 | — | — |
| 2024-02-27 | $8.93 | $30.60 | 1,195,700 | — | — |
| 2024-02-26 | $8.94 | $30.63 | 1,085,600 | — | — |
| 2024-02-23 | $9.11 | $31.21 | 957,600 | — | — |
| 2024-02-22 | $9.06 | $31.04 | 829,900 | — | — |
| 2024-02-21 | $9.06 | $31.04 | 763,800 | — | — |
| 2024-02-20 | $9.11 | $31.21 | 1,052,300 | — | — |
| 2024-02-16 | $9.20 | $31.52 | 1,050,900 | — | — |
| 2024-02-15 | $9.28 | $31.80 | 1,628,700 | — | — |
| 2024-02-14 | $8.89 | $30.46 | 1,645,100 | — | — |
| 2024-02-13 | $8.87 | $30.39 | 2,132,800 | — | — |
| 2024-02-12 | $9.21 | $31.56 | 1,558,100 | — | — |
| 2024-02-09 | $9.03 | $30.94 | 2,373,600 | — | — |
| 2024-02-08 | $8.88 | $30.43 | 1,505,400 | — | — |
| 2024-02-07 | $8.83 | $30.26 | 2,820,600 | — | — |
| 2024-02-06 | $9.08 | $31.11 | 1,396,300 | — | — |
| 2024-02-05 | $9.04 | $30.97 | 2,037,300 | — | — |
| 2024-02-02 | $9.17 | $31.42 | 1,698,000 | — | — |
| 2024-02-01 | $9.50 | $32.55 | 2,169,800 | — | — |
| 2024-01-31 | $9.37 | $32.11 | 1,586,400 | — | — |
| 2024-01-30 | $9.74 | $33.37 | 1,053,900 | — | — |
| 2024-01-29 | $9.95 | $34.09 | 784,000 | — | — |
| 2024-01-26 | $9.85 | $33.75 | 749,300 | — | — |
| 2024-01-25 | $9.74 | $33.37 | 794,100 | — | — |
| 2024-01-24 | $9.73 | $33.34 | 1,006,600 | — | — |
| 2024-01-23 | $9.84 | $33.72 | 1,082,700 | — | — |
| 2024-01-22 | $9.87 | $33.82 | 1,067,800 | — | — |
| 2024-01-19 | $9.84 | $33.72 | 1,411,300 | — | — |
| 2024-01-18 | $9.74 | $33.37 | 996,000 | — | — |
| 2024-01-17 | $9.69 | $33.20 | 1,160,300 | — | — |
| 2024-01-16 | $9.79 | $33.54 | 1,363,900 | — | — |
| 2024-01-12 | $10.11 | $34.64 | 696,100 | — | — |
| 2024-01-11 | $10.10 | $34.61 | 1,256,400 | — | — |
| 2024-01-10 | $10.12 | $34.68 | 926,300 | — | — |
| 2024-01-09 | $10.00 | $34.26 | 847,500 | — | — |
| 2024-01-08 | $10.13 | $34.71 | 1,257,300 | — | — |
| 2024-01-05 | $9.88 | $33.85 | 1,254,500 | — | — |
| 2024-01-04 | $9.90 | $33.92 | 1,588,900 | — | — |
| 2024-01-03 | $9.97 | $34.16 | 2,901,100 | — | — |
| 2024-01-02 | $10.23 | $35.05 | 1,247,800 | — | — |