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
- 2012-04-04 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 | $8.71 | $33.48 | 1,356,600 | — | — |
| 2024-12-30 | $8.60 | $33.05 | 876,800 | — | — |
| 2024-12-27 | $8.56 | $32.90 | 539,800 | — | — |
| 2024-12-26 | $8.64 | $33.21 | 597,400 | — | — |
| 2024-12-24 | $8.67 | $33.32 | 317,000 | — | — |
| 2024-12-23 | $8.54 | $32.82 | 768,300 | — | — |
| 2024-12-20 | $8.55 | $32.86 | 1,126,400 | — | — |
| 2024-12-19 | $8.48 | $32.59 | 884,000 | — | — |
| 2024-12-18 | $8.45 | $32.48 | 689,800 | — | — |
| 2024-12-17 | $8.75 | $33.63 | 805,900 | — | — |
| 2024-12-16 | $9.21 | $33.71 | 983,600 | — | — |
| 2024-12-13 | $9.51 | $34.81 | 566,800 | — | — |
| 2024-12-12 | $9.54 | $34.92 | 1,328,200 | — | — |
| 2024-12-11 | $9.41 | $34.44 | 506,400 | — | — |
| 2024-12-10 | $9.49 | $34.73 | 382,100 | — | — |
| 2024-12-09 | $9.49 | $34.73 | 359,400 | — | — |
| 2024-12-06 | $9.39 | $34.37 | 344,400 | — | — |
| 2024-12-05 | $9.20 | $33.67 | 549,000 | — | — |
| 2024-12-04 | $9.33 | $34.15 | 306,000 | — | — |
| 2024-12-03 | $9.19 | $33.63 | 482,200 | — | — |
| 2024-12-02 | $9.30 | $34.04 | 775,800 | — | — |
| 2024-11-29 | $9.41 | $34.44 | 433,300 | — | — |
| 2024-11-27 | $9.26 | $33.89 | 349,100 | — | — |
| 2024-11-26 | $9.19 | $33.63 | 378,800 | — | — |
| 2024-11-25 | $9.05 | $33.12 | 451,200 | — | — |
| 2024-11-22 | $9.05 | $33.12 | 352,000 | — | — |
| 2024-11-21 | $8.99 | $32.90 | 358,200 | — | — |
| 2024-11-20 | $8.96 | $32.79 | 315,600 | — | — |
| 2024-11-19 | $9.02 | $33.01 | 428,900 | — | — |
| 2024-11-18 | $9.00 | $32.94 | 533,100 | — | — |
| 2024-11-15 | $8.96 | $32.79 | 612,500 | — | — |
| 2024-11-14 | $8.78 | $32.13 | 897,500 | — | — |
| 2024-11-13 | $8.87 | $32.46 | 780,800 | — | — |
| 2024-11-12 | $8.59 | $31.44 | 903,300 | — | — |
| 2024-11-11 | $8.73 | $31.95 | 619,700 | — | — |
| 2024-11-08 | $8.66 | $31.70 | 513,200 | — | — |
| 2024-11-07 | $8.71 | $31.88 | 1,091,000 | — | — |
| 2024-11-06 | $8.55 | $31.29 | 1,678,000 | — | — |
| 2024-11-05 | $7.80 | $28.55 | 781,800 | — | — |
| 2024-11-04 | $7.81 | $28.58 | 811,000 | — | — |
| 2024-11-01 | $8.00 | $29.28 | 410,100 | — | — |
| 2024-10-31 | $8.02 | $29.35 | 506,200 | — | — |
| 2024-10-30 | $8.16 | $29.87 | 302,600 | — | — |
| 2024-10-29 | $8.20 | $30.01 | 331,300 | — | — |
| 2024-10-28 | $8.31 | $30.41 | 366,300 | — | — |
| 2024-10-25 | $8.39 | $30.71 | 672,200 | — | — |
| 2024-10-24 | $8.36 | $30.60 | 1,516,700 | — | — |
| 2024-10-23 | $8.19 | $29.97 | 367,100 | — | — |
| 2024-10-22 | $8.25 | $30.19 | 441,400 | — | — |
| 2024-10-21 | $8.35 | $30.56 | 353,800 | — | — |
| 2024-10-18 | $8.30 | $30.38 | 319,600 | — | — |
| 2024-10-17 | $8.22 | $30.08 | 529,000 | — | — |
| 2024-10-16 | $8.34 | $30.52 | 494,000 | — | — |
| 2024-10-15 | $8.29 | $30.34 | 355,500 | — | — |
| 2024-10-14 | $8.30 | $30.38 | 400,800 | — | — |
| 2024-10-11 | $8.20 | $30.01 | 359,200 | — | — |
| 2024-10-10 | $8.22 | $30.08 | 364,500 | — | — |
| 2024-10-09 | $8.18 | $29.94 | 576,800 | — | — |
| 2024-10-08 | $8.07 | $29.54 | 545,000 | — | — |
| 2024-10-07 | $8.25 | $30.19 | 367,900 | — | — |
| 2024-10-04 | $8.22 | $30.08 | 357,800 | — | — |
| 2024-10-03 | $8.12 | $29.72 | 400,800 | — | — |
| 2024-10-02 | $8.07 | $29.54 | 488,400 | — | — |
| 2024-10-01 | $8.16 | $29.87 | 710,000 | — | — |
| 2024-09-30 | $8.29 | $30.34 | 922,900 | — | — |
| 2024-09-27 | $8.33 | $30.49 | 737,600 | — | — |
| 2024-09-26 | $8.08 | $29.57 | 498,100 | — | — |
| 2024-09-25 | $8.11 | $29.68 | 799,600 | — | — |
| 2024-09-24 | $8.15 | $29.83 | 711,600 | — | — |
| 2024-09-23 | $8.32 | $30.45 | 619,000 | — | — |
| 2024-09-20 | $8.32 | $30.45 | 1,495,600 | — | — |
| 2024-09-19 | $8.46 | $30.96 | 697,000 | — | — |
| 2024-09-18 | $8.48 | $31.04 | 957,600 | — | — |
| 2024-09-17 | $8.50 | $31.11 | 1,139,200 | — | — |
| 2024-09-16 | $8.67 | $31.73 | 1,407,900 | — | — |
| 2024-09-13 | $8.97 | $31.59 | 1,014,000 | — | — |
| 2024-09-12 | $8.94 | $31.48 | 1,114,300 | — | — |
| 2024-09-11 | $9.13 | $32.15 | 476,900 | — | — |
| 2024-09-10 | $9.07 | $31.94 | 382,700 | — | — |
| 2024-09-09 | $9.14 | $32.18 | 398,100 | — | — |
| 2024-09-06 | $9.11 | $32.08 | 384,000 | — | — |
| 2024-09-05 | $9.19 | $32.36 | 304,800 | — | — |
| 2024-09-04 | $9.12 | $32.11 | 459,500 | — | — |
| 2024-09-03 | $9.06 | $31.90 | 525,800 | — | — |
| 2024-08-30 | $9.17 | $32.29 | 466,900 | — | — |
| 2024-08-29 | $9.05 | $31.87 | 414,000 | — | — |
| 2024-08-28 | $9.00 | $31.69 | 446,600 | — | — |
| 2024-08-27 | $8.99 | $31.66 | 636,000 | — | — |
| 2024-08-26 | $8.98 | $31.62 | 1,020,800 | — | — |
| 2024-08-23 | $9.35 | $32.92 | 975,800 | — | — |
| 2024-08-22 | $9.12 | $32.11 | 341,100 | — | — |
| 2024-08-21 | $9.08 | $31.97 | 308,500 | — | — |
| 2024-08-20 | $9.04 | $31.83 | 349,200 | — | — |
| 2024-08-19 | $9.18 | $32.32 | 620,700 | — | — |
| 2024-08-16 | $9.04 | $31.83 | 389,900 | — | — |
| 2024-08-15 | $8.95 | $31.51 | 562,900 | — | — |
| 2024-08-14 | $8.78 | $30.92 | 504,500 | — | — |
| 2024-08-13 | $8.70 | $30.63 | 771,500 | — | — |
| 2024-08-12 | $8.70 | $30.63 | 889,000 | — | — |
| 2024-08-09 | $9.01 | $31.73 | 636,100 | — | — |
| 2024-08-08 | $9.13 | $32.15 | 832,000 | — | — |
| 2024-08-07 | $9.07 | $31.94 | 2,221,300 | — | — |
| 2024-08-06 | $9.95 | $35.04 | 1,058,000 | — | — |
| 2024-08-05 | $10.02 | $35.28 | 752,300 | — | — |
| 2024-08-02 | $10.33 | $36.37 | 426,200 | — | — |
| 2024-08-01 | $10.58 | $37.25 | 340,000 | — | — |
| 2024-07-31 | $10.57 | $37.22 | 304,200 | — | — |
| 2024-07-30 | $10.65 | $37.50 | 408,800 | — | — |
| 2024-07-29 | $10.79 | $37.99 | 216,100 | — | — |
| 2024-07-26 | $10.81 | $38.06 | 173,500 | — | — |
| 2024-07-25 | $10.79 | $37.99 | 210,100 | — | — |
| 2024-07-24 | $10.66 | $37.54 | 178,700 | — | — |
| 2024-07-23 | $10.75 | $37.85 | 185,600 | — | — |
| 2024-07-22 | $10.79 | $37.99 | 259,200 | — | — |
| 2024-07-19 | $10.69 | $37.64 | 186,400 | — | — |
| 2024-07-18 | $10.71 | $37.71 | 269,300 | — | — |
| 2024-07-17 | $10.86 | $38.24 | 428,400 | — | — |
| 2024-07-16 | $10.84 | $38.17 | 365,000 | — | — |
| 2024-07-15 | $10.92 | $38.45 | 185,400 | — | — |
| 2024-07-12 | $11.01 | $38.77 | 373,500 | — | — |
| 2024-07-11 | $11.02 | $38.80 | 289,900 | — | — |
| 2024-07-10 | $10.93 | $38.49 | 237,200 | — | — |
| 2024-07-09 | $10.84 | $38.17 | 249,600 | — | — |
| 2024-07-08 | $10.92 | $38.45 | 256,900 | — | — |
| 2024-07-05 | $10.97 | $38.63 | 204,100 | — | — |
| 2024-07-03 | $10.92 | $38.45 | 191,700 | — | — |
| 2024-07-02 | $10.96 | $38.59 | 292,900 | — | — |
| 2024-07-01 | $10.85 | $38.21 | 382,600 | — | — |
| 2024-06-28 | $10.80 | $38.03 | 475,600 | — | — |
| 2024-06-27 | $10.84 | $38.17 | 482,600 | — | — |
| 2024-06-26 | $10.58 | $37.25 | 223,200 | — | — |
| 2024-06-25 | $10.66 | $37.54 | 216,200 | — | — |
| 2024-06-24 | $10.76 | $37.89 | 243,400 | — | — |
| 2024-06-21 | $10.67 | $37.57 | 368,800 | — | — |
| 2024-06-20 | $10.74 | $37.82 | 288,300 | — | — |
| 2024-06-18 | $10.75 | $37.85 | 360,900 | — | — |
| 2024-06-17 | $10.75 | $37.85 | 559,800 | — | — |
| 2024-06-14 | $10.65 | $37.50 | 664,700 | — | — |
| 2024-06-13 | $11.20 | $38.24 | 438,400 | — | — |
| 2024-06-12 | $11.37 | $38.82 | 353,000 | — | — |
| 2024-06-11 | $11.26 | $38.45 | 300,300 | — | — |
| 2024-06-10 | $11.40 | $38.92 | 330,300 | — | — |
| 2024-06-07 | $11.37 | $38.82 | 395,600 | — | — |
| 2024-06-06 | $11.48 | $39.20 | 447,000 | — | — |
| 2024-06-05 | $11.40 | $38.92 | 293,500 | — | — |
| 2024-06-04 | $11.36 | $38.79 | 649,400 | — | — |
| 2024-06-03 | $11.44 | $39.06 | 977,300 | — | — |
| 2024-05-31 | $11.08 | $37.83 | 645,300 | — | — |
| 2024-05-30 | $10.99 | $37.52 | 324,400 | — | — |
| 2024-05-29 | $10.90 | $37.22 | 307,400 | — | — |
| 2024-05-28 | $10.89 | $37.18 | 388,800 | — | — |
| 2024-05-24 | $10.83 | $36.98 | 399,000 | — | — |
| 2024-05-23 | $10.74 | $36.67 | 319,500 | — | — |
| 2024-05-22 | $10.78 | $36.81 | 383,900 | — | — |
| 2024-05-21 | $10.85 | $37.05 | 333,800 | — | — |
| 2024-05-20 | $10.86 | $37.08 | 437,700 | — | — |
| 2024-05-17 | $10.78 | $36.81 | 337,200 | — | — |
| 2024-05-16 | $10.83 | $36.98 | 401,700 | — | — |
| 2024-05-15 | $10.70 | $36.53 | 437,500 | — | — |
| 2024-05-14 | $10.72 | $36.60 | 361,200 | — | — |
| 2024-05-13 | $10.72 | $36.60 | 552,500 | — | — |
| 2024-05-10 | $10.64 | $36.33 | 289,700 | — | — |
| 2024-05-09 | $10.59 | $36.16 | 405,400 | — | — |
| 2024-05-08 | $10.52 | $35.92 | 243,200 | — | — |
| 2024-05-07 | $10.45 | $35.68 | 250,000 | — | — |
| 2024-05-06 | $10.45 | $35.68 | 418,700 | — | — |
| 2024-05-03 | $10.28 | $35.10 | 374,700 | — | — |
| 2024-05-02 | $10.29 | $35.13 | 571,000 | — | — |
| 2024-05-01 | $10.42 | $35.58 | 630,200 | — | — |
| 2024-04-30 | $10.08 | $34.42 | 370,100 | — | — |
| 2024-04-29 | $10.16 | $34.69 | 405,100 | — | — |
| 2024-04-26 | $10.09 | $34.45 | 327,400 | — | — |
| 2024-04-25 | $9.93 | $33.90 | 351,500 | — | — |
| 2024-04-24 | $10.02 | $34.21 | 859,900 | — | — |
| 2024-04-23 | $10.03 | $34.25 | 786,600 | — | — |
| 2024-04-22 | $10.13 | $34.59 | 427,000 | — | — |
| 2024-04-19 | $10.22 | $34.89 | 327,400 | — | — |
| 2024-04-18 | $10.19 | $34.79 | 289,700 | — | — |
| 2024-04-17 | $10.14 | $34.62 | 307,000 | — | — |
| 2024-04-16 | $10.08 | $34.42 | 294,900 | — | — |
| 2024-04-15 | $10.10 | $34.48 | 416,200 | — | — |
| 2024-04-12 | $10.09 | $34.45 | 268,600 | — | — |
| 2024-04-11 | $10.26 | $35.03 | 500,800 | — | — |
| 2024-04-10 | $10.15 | $34.66 | 403,500 | — | — |
| 2024-04-09 | $10.16 | $34.69 | 294,000 | — | — |
| 2024-04-08 | $10.12 | $34.55 | 358,600 | — | — |
| 2024-04-05 | $10.14 | $34.62 | 312,000 | — | — |
| 2024-04-04 | $10.06 | $34.35 | 497,300 | — | — |
| 2024-04-03 | $10.10 | $34.48 | 389,900 | — | — |
| 2024-04-02 | $10.10 | $34.48 | 589,300 | — | — |
| 2024-04-01 | $10.18 | $34.76 | 700,800 | — | — |
| 2024-03-28 | $10.43 | $35.61 | 1,219,600 | — | — |
| 2024-03-27 | $10.38 | $35.44 | 947,700 | — | — |
| 2024-03-26 | $10.25 | $35.00 | 884,300 | — | — |
| 2024-03-25 | $10.13 | $34.59 | 759,500 | — | — |
| 2024-03-22 | $9.90 | $33.80 | 1,235,600 | — | — |
| 2024-03-21 | $10.17 | $34.72 | 1,457,500 | — | — |
| 2024-03-20 | $10.19 | $34.79 | 855,600 | — | — |
| 2024-03-19 | $10.10 | $34.48 | 735,100 | — | — |
| 2024-03-18 | $10.08 | $34.42 | 362,000 | — | — |
| 2024-03-15 | $10.15 | $34.66 | 714,400 | — | — |
| 2024-03-14 | $10.17 | $34.72 | 449,800 | — | — |
| 2024-03-13 | $10.34 | $35.30 | 587,300 | — | — |
| 2024-03-12 | $10.76 | $35.58 | 715,700 | — | — |
| 2024-03-11 | $10.70 | $35.38 | 602,500 | — | — |
| 2024-03-08 | $10.52 | $34.78 | 506,500 | — | — |
| 2024-03-07 | $10.47 | $34.62 | 448,700 | — | — |
| 2024-03-06 | $10.45 | $34.55 | 751,000 | — | — |
| 2024-03-05 | $10.55 | $34.88 | 391,600 | — | — |
| 2024-03-04 | $10.51 | $34.75 | 487,800 | — | — |
| 2024-03-01 | $10.55 | $34.88 | 1,298,000 | — | — |
| 2024-02-29 | $10.72 | $35.45 | 1,060,000 | — | — |
| 2024-02-28 | $11.16 | $36.90 | 222,000 | — | — |
| 2024-02-27 | $11.26 | $37.23 | 336,700 | — | — |
| 2024-02-26 | $11.12 | $36.77 | 296,600 | — | — |
| 2024-02-23 | $11.20 | $37.03 | 244,000 | — | — |
| 2024-02-22 | $11.20 | $37.03 | 246,600 | — | — |
| 2024-02-21 | $11.20 | $37.03 | 270,900 | — | — |
| 2024-02-20 | $11.25 | $37.20 | 227,100 | — | — |
| 2024-02-16 | $11.17 | $36.93 | 188,500 | — | — |
| 2024-02-15 | $11.22 | $37.10 | 225,000 | — | — |
| 2024-02-14 | $11.08 | $36.64 | 185,300 | — | — |
| 2024-02-13 | $11.04 | $36.50 | 398,300 | — | — |
| 2024-02-12 | $11.23 | $37.13 | 252,100 | — | — |
| 2024-02-09 | $11.07 | $36.60 | 346,500 | — | — |
| 2024-02-08 | $11.07 | $36.60 | 222,400 | — | — |
| 2024-02-07 | $11.04 | $36.50 | 342,900 | — | — |
| 2024-02-06 | $11.04 | $36.50 | 317,900 | — | — |
| 2024-02-05 | $11.11 | $36.73 | 384,900 | — | — |
| 2024-02-02 | $11.24 | $37.16 | 341,400 | — | — |
| 2024-02-01 | $11.37 | $37.59 | 507,500 | — | — |
| 2024-01-31 | $11.48 | $37.96 | 286,100 | — | — |
| 2024-01-30 | $11.61 | $38.39 | 214,400 | — | — |
| 2024-01-29 | $11.61 | $38.39 | 232,700 | — | — |
| 2024-01-26 | $11.73 | $38.78 | 309,800 | — | — |
| 2024-01-25 | $11.71 | $38.72 | 214,500 | — | — |
| 2024-01-24 | $11.63 | $38.45 | 226,700 | — | — |
| 2024-01-23 | $11.62 | $38.42 | 211,700 | — | — |
| 2024-01-22 | $11.64 | $38.49 | 200,100 | — | — |
| 2024-01-19 | $11.57 | $38.26 | 183,800 | — | — |
| 2024-01-18 | $11.54 | $38.16 | 167,900 | — | — |
| 2024-01-17 | $11.55 | $38.19 | 324,000 | — | — |
| 2024-01-16 | $11.41 | $37.73 | 525,900 | — | — |
| 2024-01-12 | $11.63 | $38.45 | 236,100 | — | — |
| 2024-01-11 | $11.60 | $38.35 | 717,500 | — | — |
| 2024-01-10 | $11.99 | $39.64 | 216,200 | — | — |
| 2024-01-09 | $11.85 | $39.18 | 322,900 | — | — |
| 2024-01-08 | $11.84 | $39.15 | 368,200 | — | — |
| 2024-01-05 | $11.88 | $39.28 | 474,600 | — | — |
| 2024-01-04 | $11.89 | $39.31 | 880,100 | — | — |
| 2024-01-03 | $11.38 | $37.63 | 1,346,000 | — | — |
| 2024-01-02 | $11.60 | $38.35 | 369,400 | — | — |