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
- 1995-08-04 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 | $6.53 | $79.42 | 966,800 | — | — |
| 2024-12-30 | $6.44 | $78.32 | 1,028,200 | — | — |
| 2024-12-27 | $6.57 | $79.91 | 1,118,400 | — | — |
| 2024-12-26 | $6.62 | $80.51 | 651,600 | — | — |
| 2024-12-24 | $6.62 | $80.51 | 428,900 | — | — |
| 2024-12-23 | $6.49 | $78.93 | 1,102,500 | — | — |
| 2024-12-20 | $6.77 | $80.15 | 7,393,000 | — | — |
| 2024-12-19 | $6.64 | $78.61 | 1,251,700 | — | — |
| 2024-12-18 | $6.70 | $79.32 | 1,933,000 | — | — |
| 2024-12-17 | $6.97 | $82.52 | 1,666,100 | — | — |
| 2024-12-16 | $7.10 | $84.06 | 1,161,500 | — | — |
| 2024-12-13 | $7.13 | $84.41 | 1,845,400 | — | — |
| 2024-12-12 | $6.84 | $80.98 | 790,400 | — | — |
| 2024-12-11 | $6.96 | $82.40 | 1,249,300 | — | — |
| 2024-12-10 | $6.97 | $82.52 | 750,100 | — | — |
| 2024-12-09 | $6.99 | $82.75 | 1,176,600 | — | — |
| 2024-12-06 | $7.20 | $85.24 | 429,900 | — | — |
| 2024-12-05 | $7.09 | $83.94 | 572,400 | — | — |
| 2024-12-04 | $7.14 | $84.53 | 510,500 | — | — |
| 2024-12-03 | $7.11 | $84.17 | 599,000 | — | — |
| 2024-12-02 | $7.19 | $85.12 | 773,800 | — | — |
| 2024-11-29 | $7.16 | $84.77 | 384,700 | — | — |
| 2024-11-27 | $7.19 | $85.12 | 443,800 | — | — |
| 2024-11-26 | $7.12 | $84.29 | 595,300 | — | — |
| 2024-11-25 | $7.20 | $85.24 | 1,096,300 | — | — |
| 2024-11-22 | $7.17 | $84.88 | 961,200 | — | — |
| 2024-11-21 | $7.11 | $84.17 | 948,200 | — | — |
| 2024-11-20 | $7.02 | $83.11 | 770,400 | — | — |
| 2024-11-19 | $7.12 | $84.29 | 548,700 | — | — |
| 2024-11-18 | $7.06 | $83.58 | 766,900 | — | — |
| 2024-11-15 | $7.06 | $83.58 | 463,700 | — | — |
| 2024-11-14 | $7.04 | $83.35 | 1,360,100 | — | — |
| 2024-11-13 | $7.05 | $83.46 | 999,900 | — | — |
| 2024-11-12 | $7.07 | $83.70 | 857,000 | — | — |
| 2024-11-11 | $7.25 | $85.83 | 910,900 | — | — |
| 2024-11-08 | $7.35 | $87.02 | 1,122,900 | — | — |
| 2024-11-07 | $7.18 | $85.00 | 1,324,100 | — | — |
| 2024-11-06 | $7.12 | $84.29 | 1,912,800 | — | — |
| 2024-11-05 | $7.22 | $85.48 | 840,000 | — | — |
| 2024-11-04 | $7.23 | $85.59 | 629,800 | — | — |
| 2024-11-01 | $7.27 | $86.07 | 1,477,100 | — | — |
| 2024-10-31 | $7.32 | $86.66 | 1,034,900 | — | — |
| 2024-10-30 | $7.64 | $90.45 | 656,000 | — | — |
| 2024-10-29 | $7.61 | $90.09 | 1,127,200 | — | — |
| 2024-10-28 | $7.54 | $89.26 | 587,100 | — | — |
| 2024-10-25 | $7.52 | $89.03 | 475,500 | — | — |
| 2024-10-24 | $7.60 | $89.97 | 556,500 | — | — |
| 2024-10-23 | $7.47 | $88.44 | 561,200 | — | — |
| 2024-10-22 | $7.44 | $88.08 | 390,900 | — | — |
| 2024-10-21 | $7.49 | $88.67 | 586,400 | — | — |
| 2024-10-18 | $7.68 | $90.92 | 357,600 | — | — |
| 2024-10-17 | $7.66 | $90.69 | 616,800 | — | — |
| 2024-10-16 | $7.70 | $91.16 | 636,200 | — | — |
| 2024-10-15 | $7.52 | $89.03 | 983,700 | — | — |
| 2024-10-14 | $7.56 | $89.50 | 637,700 | — | — |
| 2024-10-11 | $7.45 | $88.20 | 826,600 | — | — |
| 2024-10-10 | $7.40 | $87.61 | 1,237,500 | — | — |
| 2024-10-09 | $7.55 | $89.38 | 517,600 | — | — |
| 2024-10-08 | $7.55 | $89.38 | 532,200 | — | — |
| 2024-10-07 | $7.41 | $87.73 | 491,100 | — | — |
| 2024-10-04 | $7.56 | $89.50 | 887,800 | — | — |
| 2024-10-03 | $7.48 | $88.55 | 463,500 | — | — |
| 2024-10-02 | $7.55 | $89.38 | 461,300 | — | — |
| 2024-10-01 | $7.61 | $90.09 | 685,700 | — | — |
| 2024-09-30 | $7.73 | $91.51 | 868,300 | — | — |
| 2024-09-27 | $7.75 | $91.75 | 679,000 | — | — |
| 2024-09-26 | $7.66 | $90.69 | 832,500 | — | — |
| 2024-09-25 | $7.73 | $91.51 | 1,041,800 | — | — |
| 2024-09-24 | $7.84 | $92.82 | 916,700 | — | — |
| 2024-09-23 | $7.72 | $91.40 | 1,068,600 | — | — |
| 2024-09-20 | $7.93 | $91.87 | 2,734,600 | — | — |
| 2024-09-19 | $8.06 | $93.38 | 811,000 | — | — |
| 2024-09-18 | $7.99 | $92.56 | 727,200 | — | — |
| 2024-09-17 | $7.95 | $92.10 | 722,400 | — | — |
| 2024-09-16 | $8.08 | $93.61 | 1,004,700 | — | — |
| 2024-09-13 | $8.05 | $93.26 | 954,400 | — | — |
| 2024-09-12 | $7.84 | $90.83 | 979,600 | — | — |
| 2024-09-11 | $7.40 | $85.73 | 385,300 | — | — |
| 2024-09-10 | $7.46 | $86.42 | 380,000 | — | — |
| 2024-09-09 | $7.37 | $85.38 | 525,500 | — | — |
| 2024-09-06 | $7.39 | $85.61 | 410,300 | — | — |
| 2024-09-05 | $7.41 | $85.84 | 492,800 | — | — |
| 2024-09-04 | $7.38 | $85.50 | 424,100 | — | — |
| 2024-09-03 | $7.41 | $85.84 | 849,600 | — | — |
| 2024-08-30 | $7.57 | $87.70 | 970,600 | — | — |
| 2024-08-29 | $7.51 | $87.00 | 493,500 | — | — |
| 2024-08-28 | $7.44 | $86.19 | 921,000 | — | — |
| 2024-08-27 | $7.38 | $85.50 | 694,300 | — | — |
| 2024-08-26 | $7.41 | $85.84 | 597,700 | — | — |
| 2024-08-23 | $7.35 | $85.15 | 1,441,700 | — | — |
| 2024-08-22 | $7.19 | $83.30 | 517,900 | — | — |
| 2024-08-21 | $7.21 | $83.53 | 868,700 | — | — |
| 2024-08-20 | $7.15 | $82.83 | 603,300 | — | — |
| 2024-08-19 | $7.21 | $83.53 | 550,500 | — | — |
| 2024-08-16 | $7.16 | $82.95 | 548,700 | — | — |
| 2024-08-15 | $7.14 | $82.72 | 629,000 | — | — |
| 2024-08-14 | $7.07 | $81.91 | 434,900 | — | — |
| 2024-08-13 | $7.00 | $81.10 | 494,000 | — | — |
| 2024-08-12 | $6.89 | $79.82 | 487,300 | — | — |
| 2024-08-09 | $7.06 | $81.79 | 729,900 | — | — |
| 2024-08-08 | $6.96 | $80.63 | 533,000 | — | — |
| 2024-08-07 | $6.97 | $80.75 | 635,300 | — | — |
| 2024-08-06 | $6.97 | $80.75 | 1,058,700 | — | — |
| 2024-08-05 | $6.83 | $79.13 | 1,640,700 | — | — |
| 2024-08-02 | $7.05 | $81.67 | 1,021,100 | — | — |
| 2024-08-01 | $7.07 | $81.91 | 1,280,600 | — | — |
| 2024-07-31 | $7.27 | $84.22 | 1,037,700 | — | — |
| 2024-07-30 | $7.35 | $85.15 | 581,900 | — | — |
| 2024-07-29 | $7.29 | $84.45 | 689,600 | — | — |
| 2024-07-26 | $7.40 | $85.73 | 756,500 | — | — |
| 2024-07-25 | $7.30 | $84.57 | 1,394,200 | — | — |
| 2024-07-24 | $7.25 | $83.99 | 760,400 | — | — |
| 2024-07-23 | $7.50 | $86.89 | 690,100 | — | — |
| 2024-07-22 | $7.42 | $85.96 | 666,000 | — | — |
| 2024-07-19 | $7.41 | $85.84 | 1,212,700 | — | — |
| 2024-07-18 | $7.45 | $86.31 | 1,182,100 | — | — |
| 2024-07-17 | $7.49 | $86.77 | 1,506,300 | — | — |
| 2024-07-16 | $7.50 | $86.89 | 1,267,100 | — | — |
| 2024-07-15 | $7.14 | $82.72 | 1,233,700 | — | — |
| 2024-07-12 | $7.08 | $82.02 | 2,288,700 | — | — |
| 2024-07-11 | $6.94 | $80.40 | 1,169,300 | — | — |
| 2024-07-10 | $6.64 | $76.92 | 509,600 | — | — |
| 2024-07-09 | $6.53 | $75.65 | 565,300 | — | — |
| 2024-07-08 | $6.49 | $75.19 | 952,900 | — | — |
| 2024-07-05 | $6.45 | $74.72 | 592,300 | — | — |
| 2024-07-03 | $6.45 | $74.72 | 308,900 | — | — |
| 2024-07-02 | $6.44 | $74.61 | 559,200 | — | — |
| 2024-07-01 | $6.37 | $73.80 | 1,068,100 | — | — |
| 2024-06-28 | $6.49 | $75.19 | 2,065,900 | — | — |
| 2024-06-27 | $6.40 | $74.14 | 827,200 | — | — |
| 2024-06-26 | $6.36 | $73.68 | 735,900 | — | — |
| 2024-06-25 | $6.41 | $74.26 | 656,200 | — | — |
| 2024-06-24 | $6.39 | $74.03 | 861,300 | — | — |
| 2024-06-21 | $6.33 | $73.33 | 2,613,300 | — | — |
| 2024-06-20 | $6.49 | $73.33 | 1,483,900 | — | — |
| 2024-06-18 | $6.55 | $74.01 | 934,900 | — | — |
| 2024-06-17 | $6.67 | $75.37 | 899,000 | — | — |
| 2024-06-14 | $6.50 | $73.45 | 1,264,100 | — | — |
| 2024-06-13 | $6.52 | $73.67 | 1,053,000 | — | — |
| 2024-06-12 | $6.48 | $73.22 | 1,230,800 | — | — |
| 2024-06-11 | $6.27 | $70.85 | 718,000 | — | — |
| 2024-06-10 | $6.28 | $70.96 | 455,800 | — | — |
| 2024-06-07 | $6.33 | $71.53 | 454,900 | — | — |
| 2024-06-06 | $6.41 | $72.43 | 343,300 | — | — |
| 2024-06-05 | $6.49 | $73.33 | 806,800 | — | — |
| 2024-06-04 | $6.43 | $72.66 | 792,200 | — | — |
| 2024-06-03 | $6.39 | $72.20 | 848,800 | — | — |
| 2024-05-31 | $6.34 | $71.64 | 1,010,100 | — | — |
| 2024-05-30 | $6.24 | $70.51 | 479,700 | — | — |
| 2024-05-29 | $6.19 | $69.94 | 585,900 | — | — |
| 2024-05-28 | $6.29 | $71.07 | 538,700 | — | — |
| 2024-05-24 | $6.28 | $70.96 | 980,000 | — | — |
| 2024-05-23 | $6.20 | $70.06 | 734,300 | — | — |
| 2024-05-22 | $6.39 | $72.20 | 485,000 | — | — |
| 2024-05-21 | $6.51 | $73.56 | 1,273,000 | — | — |
| 2024-05-20 | $6.53 | $73.79 | 500,400 | — | — |
| 2024-05-17 | $6.68 | $75.48 | 717,000 | — | — |
| 2024-05-16 | $6.63 | $74.91 | 566,100 | — | — |
| 2024-05-15 | $6.62 | $74.80 | 1,304,100 | — | — |
| 2024-05-14 | $6.46 | $72.99 | 526,200 | — | — |
| 2024-05-13 | $6.41 | $72.43 | 726,000 | — | — |
| 2024-05-10 | $6.45 | $72.88 | 724,900 | — | — |
| 2024-05-09 | $6.46 | $72.99 | 1,276,500 | — | — |
| 2024-05-08 | $6.27 | $70.85 | 840,800 | — | — |
| 2024-05-07 | $6.33 | $71.53 | 555,100 | — | — |
| 2024-05-06 | $6.37 | $71.98 | 696,300 | — | — |
| 2024-05-03 | $6.34 | $71.64 | 1,193,200 | — | — |
| 2024-05-02 | $6.36 | $71.86 | 1,713,100 | — | — |
| 2024-05-01 | $6.18 | $69.83 | 3,804,600 | — | — |
| 2024-04-30 | $5.53 | $62.49 | 1,246,700 | — | — |
| 2024-04-29 | $5.69 | $64.29 | 1,071,000 | — | — |
| 2024-04-26 | $5.72 | $64.63 | 696,000 | — | — |
| 2024-04-25 | $5.67 | $64.07 | 1,019,500 | — | — |
| 2024-04-24 | $5.76 | $65.08 | 587,500 | — | — |
| 2024-04-23 | $5.86 | $66.21 | 811,200 | — | — |
| 2024-04-22 | $5.71 | $64.52 | 695,200 | — | — |
| 2024-04-19 | $5.68 | $64.18 | 737,800 | — | — |
| 2024-04-18 | $5.63 | $63.62 | 961,500 | — | — |
| 2024-04-17 | $5.51 | $62.26 | 880,300 | — | — |
| 2024-04-16 | $5.49 | $62.03 | 1,229,000 | — | — |
| 2024-04-15 | $5.59 | $63.16 | 1,459,900 | — | — |
| 2024-04-12 | $5.73 | $64.75 | 1,238,400 | — | — |
| 2024-04-11 | $5.83 | $65.88 | 1,957,000 | — | — |
| 2024-04-10 | $5.95 | $67.23 | 2,068,500 | — | — |
| 2024-04-09 | $6.36 | $71.86 | 777,400 | — | — |
| 2024-04-08 | $6.23 | $70.40 | 683,400 | — | — |
| 2024-04-05 | $6.19 | $69.94 | 1,558,200 | — | — |
| 2024-04-04 | $6.12 | $69.15 | 833,500 | — | — |
| 2024-04-03 | $6.14 | $69.38 | 807,100 | — | — |
| 2024-04-02 | $6.15 | $69.49 | 2,076,300 | — | — |
| 2024-04-01 | $6.29 | $71.07 | 1,313,800 | — | — |
| 2024-03-28 | $6.37 | $71.98 | 2,521,500 | — | — |
| 2024-03-27 | $6.27 | $70.85 | 1,763,800 | — | — |
| 2024-03-26 | $6.13 | $69.27 | 1,292,000 | — | — |
| 2024-03-25 | $6.33 | $71.53 | 786,200 | — | — |
| 2024-03-22 | $6.33 | $71.53 | 2,003,900 | — | — |
| 2024-03-21 | $6.36 | $71.86 | 2,153,600 | — | — |
| 2024-03-20 | $6.31 | $71.30 | 3,269,400 | — | — |
| 2024-03-19 | $6.12 | $67.34 | 2,413,100 | — | — |
| 2024-03-18 | $5.93 | $65.25 | 2,929,800 | — | — |
| 2024-03-15 | $6.03 | $66.35 | 8,720,000 | — | — |
| 2024-03-14 | $6.05 | $66.57 | 2,155,600 | — | — |
| 2024-03-13 | $6.19 | $68.11 | 2,397,700 | — | — |
| 2024-03-12 | $6.15 | $67.67 | 1,536,700 | — | — |
| 2024-03-11 | $6.17 | $67.89 | 914,200 | — | — |
| 2024-03-08 | $6.19 | $68.11 | 2,918,100 | — | — |
| 2024-03-07 | $6.03 | $66.35 | 1,247,000 | — | — |
| 2024-03-06 | $6.00 | $66.02 | 2,362,600 | — | — |
| 2024-03-05 | $6.00 | $66.02 | 1,597,100 | — | — |
| 2024-03-04 | $6.03 | $66.35 | 1,710,800 | — | — |
| 2024-03-01 | $6.14 | $67.56 | 1,473,300 | — | — |
| 2024-02-29 | $6.13 | $67.45 | 2,234,000 | — | — |
| 2024-02-28 | $6.05 | $66.57 | 651,300 | — | — |
| 2024-02-27 | $6.09 | $67.01 | 871,600 | — | — |
| 2024-02-26 | $6.04 | $66.46 | 1,079,100 | — | — |
| 2024-02-23 | $6.16 | $67.78 | 1,423,500 | — | — |
| 2024-02-22 | $6.14 | $67.56 | 1,726,600 | — | — |
| 2024-02-21 | $6.14 | $67.56 | 3,214,400 | — | — |
| 2024-02-20 | $6.51 | $71.64 | 1,314,800 | — | — |
| 2024-02-16 | $6.69 | $73.62 | 1,087,900 | — | — |
| 2024-02-15 | $6.75 | $74.28 | 1,163,300 | — | — |
| 2024-02-14 | $6.52 | $71.75 | 949,300 | — | — |
| 2024-02-13 | $6.45 | $70.98 | 1,185,300 | — | — |
| 2024-02-12 | $6.71 | $73.84 | 1,123,000 | — | — |
| 2024-02-09 | $6.60 | $72.63 | 981,900 | — | — |
| 2024-02-08 | $6.49 | $71.42 | 988,400 | — | — |
| 2024-02-07 | $6.42 | $70.65 | 1,498,300 | — | — |
| 2024-02-06 | $6.57 | $72.30 | 955,100 | — | — |
| 2024-02-05 | $6.56 | $72.19 | 1,156,900 | — | — |
| 2024-02-02 | $6.69 | $73.62 | 1,523,400 | — | — |
| 2024-02-01 | $6.87 | $75.60 | 1,532,500 | — | — |
| 2024-01-31 | $6.71 | $73.84 | 1,683,600 | — | — |
| 2024-01-30 | $6.85 | $75.38 | 1,007,400 | — | — |
| 2024-01-29 | $7.03 | $77.36 | 1,604,100 | — | — |
| 2024-01-26 | $6.96 | $76.59 | 1,368,200 | — | — |
| 2024-01-25 | $6.94 | $76.37 | 861,000 | — | — |
| 2024-01-24 | $6.92 | $76.15 | 565,900 | — | — |
| 2024-01-23 | $7.03 | $77.36 | 835,600 | — | — |
| 2024-01-22 | $7.02 | $77.25 | 856,100 | — | — |
| 2024-01-19 | $6.94 | $76.37 | 1,130,800 | — | — |
| 2024-01-18 | $6.84 | $75.27 | 1,412,100 | — | — |
| 2024-01-17 | $6.80 | $74.83 | 924,300 | — | — |
| 2024-01-16 | $7.02 | $77.25 | 1,191,200 | — | — |
| 2024-01-12 | $7.07 | $77.80 | 644,000 | — | — |
| 2024-01-11 | $7.05 | $77.58 | 958,700 | — | — |
| 2024-01-10 | $7.14 | $78.57 | 816,000 | — | — |
| 2024-01-09 | $7.06 | $77.69 | 670,300 | — | — |
| 2024-01-08 | $7.08 | $77.91 | 645,200 | — | — |
| 2024-01-05 | $6.95 | $76.48 | 746,800 | — | — |
| 2024-01-04 | $7.01 | $77.14 | 615,100 | — | — |
| 2024-01-03 | $7.05 | $77.58 | 909,500 | — | — |
| 2024-01-02 | $7.25 | $79.78 | 1,185,900 | — | — |