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
- 2002-03-21 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 | $8.87 | $26.66 | 11,853,000 | — | — |
| 2024-12-30 | $8.86 | $26.63 | 22,315,600 | — | — |
| 2024-12-27 | $8.92 | $26.81 | 25,181,600 | — | — |
| 2024-12-26 | $8.96 | $26.93 | 21,706,500 | — | — |
| 2024-12-24 | $8.94 | $26.87 | 6,879,100 | — | — |
| 2024-12-23 | $8.94 | $26.87 | 29,069,100 | — | — |
| 2024-12-20 | $8.90 | $26.75 | 35,596,200 | — | — |
| 2024-12-19 | $8.78 | $26.39 | 35,452,000 | — | — |
| 2024-12-18 | $8.74 | $26.27 | 41,087,500 | — | — |
| 2024-12-17 | $9.19 | $27.63 | 32,039,900 | — | — |
| 2024-12-16 | $9.10 | $27.35 | 35,171,700 | — | — |
| 2024-12-13 | $9.26 | $27.84 | 27,085,100 | — | — |
| 2024-12-12 | $9.47 | $28.47 | 31,687,400 | — | — |
| 2024-12-11 | $9.83 | $29.28 | 35,413,100 | — | — |
| 2024-12-10 | $9.88 | $29.42 | 24,468,900 | — | — |
| 2024-12-09 | $9.85 | $29.34 | 49,368,200 | — | — |
| 2024-12-06 | $9.36 | $27.88 | 27,882,800 | — | — |
| 2024-12-05 | $9.61 | $28.62 | 24,568,700 | — | — |
| 2024-12-04 | $9.51 | $28.32 | 45,870,400 | — | — |
| 2024-12-03 | $9.68 | $28.83 | 27,941,400 | — | — |
| 2024-12-02 | $9.79 | $29.16 | 31,488,800 | — | — |
| 2024-11-29 | $9.86 | $29.36 | 30,374,900 | — | — |
| 2024-11-27 | $9.87 | $29.39 | 28,135,400 | — | — |
| 2024-11-26 | $9.90 | $29.48 | 23,544,800 | — | — |
| 2024-11-25 | $10.07 | $29.99 | 17,531,900 | — | — |
| 2024-11-22 | $10.02 | $29.84 | 19,121,400 | — | — |
| 2024-11-21 | $9.96 | $29.66 | 28,912,900 | — | — |
| 2024-11-20 | $10.03 | $29.87 | 22,687,900 | — | — |
| 2024-11-19 | $10.02 | $29.84 | 17,055,400 | — | — |
| 2024-11-18 | $10.03 | $29.87 | 27,526,800 | — | — |
| 2024-11-15 | $9.81 | $29.22 | 15,469,500 | — | — |
| 2024-11-14 | $9.83 | $29.28 | 17,960,000 | — | — |
| 2024-11-13 | $9.89 | $29.45 | 26,079,100 | — | — |
| 2024-11-12 | $9.97 | $29.69 | 35,192,300 | — | — |
| 2024-11-11 | $10.22 | $30.44 | 31,282,000 | — | — |
| 2024-11-08 | $10.59 | $31.54 | 59,281,500 | — | — |
| 2024-11-07 | $11.21 | $33.39 | 51,305,200 | — | — |
| 2024-11-06 | $10.80 | $32.16 | 32,024,900 | — | — |
| 2024-11-05 | $10.81 | $32.19 | 20,284,400 | — | — |
| 2024-11-04 | $10.78 | $32.10 | 20,468,800 | — | — |
| 2024-11-01 | $10.60 | $31.57 | 20,467,700 | — | — |
| 2024-10-31 | $10.70 | $31.87 | 16,824,900 | — | — |
| 2024-10-30 | $10.81 | $32.19 | 31,388,800 | — | — |
| 2024-10-29 | $10.89 | $32.43 | 22,045,400 | — | — |
| 2024-10-28 | $11.01 | $32.79 | 69,248,500 | — | — |
| 2024-10-25 | $10.88 | $32.40 | 59,680,200 | — | — |
| 2024-10-24 | $10.49 | $31.24 | 21,924,600 | — | — |
| 2024-10-23 | $10.41 | $31.00 | 20,616,200 | — | — |
| 2024-10-22 | $10.62 | $31.63 | 23,471,300 | — | — |
| 2024-10-21 | $10.57 | $31.48 | 21,239,100 | — | — |
| 2024-10-18 | $10.63 | $31.66 | 21,768,100 | — | — |
| 2024-10-17 | $10.74 | $31.99 | 27,350,700 | — | — |
| 2024-10-16 | $10.98 | $32.70 | 32,382,500 | — | — |
| 2024-10-15 | $10.79 | $32.13 | 40,558,400 | — | — |
| 2024-10-14 | $11.10 | $33.06 | 25,062,900 | — | — |
| 2024-10-11 | $11.08 | $33.00 | 22,288,400 | — | — |
| 2024-10-10 | $10.99 | $32.73 | 18,776,000 | — | — |
| 2024-10-09 | $10.91 | $32.49 | 34,581,000 | — | — |
| 2024-10-08 | $11.05 | $32.91 | 46,551,600 | — | — |
| 2024-10-07 | $11.52 | $34.31 | 30,935,500 | — | — |
| 2024-10-04 | $11.45 | $34.10 | 19,891,900 | — | — |
| 2024-10-03 | $11.48 | $34.19 | 46,405,100 | — | — |
| 2024-10-02 | $11.78 | $35.08 | 25,284,000 | — | — |
| 2024-10-01 | $11.72 | $34.90 | 32,292,600 | — | — |
| 2024-09-30 | $11.68 | $34.79 | 36,868,800 | — | — |
| 2024-09-27 | $11.79 | $35.11 | 82,285,000 | — | — |
| 2024-09-26 | $11.80 | $35.14 | 56,946,400 | — | — |
| 2024-09-25 | $11.16 | $33.24 | 23,486,600 | — | — |
| 2024-09-24 | $11.07 | $32.97 | 50,871,000 | — | — |
| 2024-09-23 | $10.40 | $30.97 | 30,930,500 | — | — |
| 2024-09-20 | $10.40 | $30.97 | 27,970,100 | — | — |
| 2024-09-19 | $10.76 | $32.05 | 37,319,700 | — | — |
| 2024-09-18 | $10.53 | $31.36 | 19,583,600 | — | — |
| 2024-09-17 | $10.58 | $31.51 | 16,863,200 | — | — |
| 2024-09-16 | $10.59 | $31.54 | 16,114,200 | — | — |
| 2024-09-13 | $10.51 | $31.30 | 31,773,900 | — | — |
| 2024-09-12 | $10.37 | $30.88 | 21,332,800 | — | — |
| 2024-09-11 | $10.22 | $30.44 | 28,253,000 | — | — |
| 2024-09-10 | $9.91 | $29.51 | 29,373,800 | — | — |
| 2024-09-09 | $10.14 | $30.20 | 11,507,800 | — | — |
| 2024-09-06 | $10.13 | $30.17 | 29,338,200 | — | — |
| 2024-09-05 | $10.24 | $30.50 | 26,346,500 | — | — |
| 2024-09-04 | $10.11 | $30.11 | 30,034,300 | — | — |
| 2024-09-03 | $10.00 | $29.78 | 40,055,500 | — | — |
| 2024-08-30 | $10.52 | $31.33 | 19,742,700 | — | — |
| 2024-08-29 | $10.55 | $31.42 | 27,684,400 | — | — |
| 2024-08-28 | $10.69 | $31.84 | 29,484,400 | — | — |
| 2024-08-27 | $10.89 | $32.43 | 35,588,100 | — | — |
| 2024-08-26 | $10.61 | $31.60 | 19,841,800 | — | — |
| 2024-08-23 | $10.44 | $31.09 | 25,739,800 | — | — |
| 2024-08-22 | $10.43 | $31.06 | 26,015,700 | — | — |
| 2024-08-21 | $10.64 | $31.69 | 17,569,600 | — | — |
| 2024-08-20 | $10.38 | $30.91 | 20,379,700 | — | — |
| 2024-08-19 | $10.51 | $31.30 | 47,889,500 | — | — |
| 2024-08-16 | $10.19 | $30.35 | 21,741,400 | — | — |
| 2024-08-15 | $10.21 | $30.41 | 26,260,400 | — | — |
| 2024-08-14 | $10.16 | $30.26 | 42,813,800 | — | — |
| 2024-08-13 | $10.34 | $30.79 | 21,534,700 | — | — |
| 2024-08-12 | $10.28 | $30.62 | 22,723,900 | — | — |
| 2024-08-09 | $10.27 | $30.59 | 33,557,700 | — | — |
| 2024-08-08 | $10.17 | $30.29 | 23,923,200 | — | — |
| 2024-08-07 | $10.12 | $30.14 | 29,244,000 | — | — |
| 2024-08-06 | $10.10 | $30.08 | 40,183,800 | — | — |
| 2024-08-05 | $9.95 | $29.63 | 36,519,600 | — | — |
| 2024-08-02 | $10.37 | $29.78 | 37,203,500 | — | — |
| 2024-08-01 | $10.48 | $30.09 | 34,377,700 | — | — |
| 2024-07-31 | $10.85 | $31.16 | 32,738,200 | — | — |
| 2024-07-30 | $10.69 | $30.70 | 33,171,500 | — | — |
| 2024-07-29 | $10.88 | $31.24 | 19,719,000 | — | — |
| 2024-07-26 | $10.86 | $31.19 | 25,627,100 | — | — |
| 2024-07-25 | $10.70 | $30.73 | 27,696,900 | — | — |
| 2024-07-24 | $10.67 | $30.64 | 22,536,800 | — | — |
| 2024-07-23 | $10.77 | $30.93 | 22,896,800 | — | — |
| 2024-07-22 | $10.92 | $31.36 | 21,826,300 | — | — |
| 2024-07-19 | $10.93 | $31.39 | 20,922,000 | — | — |
| 2024-07-18 | $10.94 | $31.42 | 32,595,800 | — | — |
| 2024-07-17 | $11.21 | $32.19 | 35,962,200 | — | — |
| 2024-07-16 | $11.49 | $33.00 | 25,884,700 | — | — |
| 2024-07-15 | $11.51 | $33.05 | 17,824,000 | — | — |
| 2024-07-12 | $11.52 | $33.08 | 21,370,000 | — | — |
| 2024-07-11 | $11.39 | $32.71 | 26,688,200 | — | — |
| 2024-07-10 | $11.47 | $32.94 | 21,149,900 | — | — |
| 2024-07-09 | $11.56 | $33.20 | 38,670,100 | — | — |
| 2024-07-08 | $11.48 | $32.97 | 27,528,000 | — | — |
| 2024-07-05 | $11.66 | $33.48 | 26,780,500 | — | — |
| 2024-07-03 | $11.61 | $33.34 | 32,405,900 | — | — |
| 2024-07-02 | $11.14 | $31.99 | 25,738,000 | — | — |
| 2024-07-01 | $11.20 | $32.16 | 27,011,800 | — | — |
| 2024-06-28 | $11.17 | $32.08 | 24,791,900 | — | — |
| 2024-06-27 | $11.16 | $32.05 | 24,638,000 | — | — |
| 2024-06-26 | $11.14 | $31.99 | 25,511,600 | — | — |
| 2024-06-25 | $11.10 | $31.88 | 19,115,100 | — | — |
| 2024-06-24 | $11.28 | $32.39 | 26,305,500 | — | — |
| 2024-06-21 | $11.25 | $32.31 | 24,588,900 | — | — |
| 2024-06-20 | $11.29 | $32.42 | 27,685,400 | — | — |
| 2024-06-18 | $11.18 | $32.10 | 18,582,000 | — | — |
| 2024-06-17 | $11.16 | $32.05 | 22,624,100 | — | — |
| 2024-06-14 | $11.26 | $32.33 | 16,160,500 | — | — |
| 2024-06-13 | $11.32 | $32.51 | 23,361,500 | — | — |
| 2024-06-12 | $11.12 | $31.93 | 31,972,000 | — | — |
| 2024-06-11 | $11.38 | $32.68 | 38,516,800 | — | — |
| 2024-06-10 | $11.40 | $32.74 | 20,712,600 | — | — |
| 2024-06-07 | $11.35 | $32.59 | 28,272,700 | — | — |
| 2024-06-06 | $11.62 | $33.37 | 28,376,200 | — | — |
| 2024-06-05 | $11.41 | $32.77 | 29,843,200 | — | — |
| 2024-06-04 | $11.54 | $33.14 | 25,738,600 | — | — |
| 2024-06-03 | $11.82 | $33.94 | 29,505,600 | — | — |
| 2024-05-31 | $12.05 | $34.60 | 32,279,400 | — | — |
| 2024-05-30 | $12.11 | $34.78 | 28,640,100 | — | — |
| 2024-05-29 | $12.13 | $34.83 | 18,881,400 | — | — |
| 2024-05-28 | $12.36 | $35.49 | 25,526,400 | — | — |
| 2024-05-24 | $12.60 | $36.18 | 13,988,900 | — | — |
| 2024-05-23 | $12.58 | $36.13 | 23,961,600 | — | — |
| 2024-05-22 | $12.65 | $36.33 | 21,328,100 | — | — |
| 2024-05-21 | $12.88 | $36.99 | 27,331,300 | — | — |
| 2024-05-20 | $12.92 | $37.10 | 22,794,100 | — | — |
| 2024-05-17 | $12.99 | $37.30 | 26,194,700 | — | — |
| 2024-05-16 | $12.66 | $36.35 | 18,661,100 | — | — |
| 2024-05-15 | $12.56 | $36.07 | 27,650,600 | — | — |
| 2024-05-14 | $12.56 | $36.07 | 15,583,300 | — | — |
| 2024-05-13 | $12.57 | $36.10 | 18,536,500 | — | — |
| 2024-05-10 | $12.44 | $35.72 | 16,457,200 | — | — |
| 2024-05-09 | $12.58 | $36.13 | 22,627,100 | — | — |
| 2024-05-08 | $12.55 | $36.04 | 18,126,800 | — | — |
| 2024-05-07 | $12.69 | $36.44 | 24,043,500 | — | — |
| 2024-05-06 | $12.59 | $36.15 | 17,105,300 | — | — |
| 2024-05-03 | $12.61 | $36.21 | 23,144,400 | — | — |
| 2024-05-02 | $12.52 | $35.95 | 27,528,800 | — | — |
| 2024-05-01 | $12.20 | $35.03 | 14,475,000 | — | — |
| 2024-04-30 | $12.17 | $34.95 | 28,309,500 | — | — |
| 2024-04-29 | $12.49 | $35.87 | 20,450,800 | — | — |
| 2024-04-26 | $12.28 | $35.26 | 21,435,400 | — | — |
| 2024-04-25 | $12.06 | $34.63 | 32,970,900 | — | — |
| 2024-04-24 | $12.37 | $35.52 | 36,338,900 | — | — |
| 2024-04-23 | $12.21 | $35.06 | 31,418,400 | — | — |
| 2024-04-22 | $12.20 | $35.03 | 31,241,100 | — | — |
| 2024-04-19 | $12.18 | $34.98 | 34,857,300 | — | — |
| 2024-04-18 | $11.84 | $34.00 | 25,806,200 | — | — |
| 2024-04-17 | $11.85 | $34.03 | 34,810,500 | — | — |
| 2024-04-16 | $11.67 | $33.51 | 41,041,100 | — | — |
| 2024-04-15 | $12.00 | $34.46 | 32,461,300 | — | — |
| 2024-04-12 | $12.02 | $34.52 | 31,175,600 | — | — |
| 2024-04-11 | $12.17 | $34.95 | 25,353,500 | — | — |
| 2024-04-10 | $12.15 | $34.89 | 28,889,900 | — | — |
| 2024-04-09 | $12.50 | $35.90 | 33,561,400 | — | — |
| 2024-04-08 | $12.50 | $35.90 | 60,994,600 | — | — |
| 2024-04-05 | $11.80 | $33.89 | 23,086,500 | — | — |
| 2024-04-04 | $11.92 | $34.23 | 41,717,900 | — | — |
| 2024-04-03 | $12.08 | $34.69 | 30,003,700 | — | — |
| 2024-04-02 | $12.27 | $35.23 | 33,293,700 | — | — |
| 2024-04-01 | $12.11 | $34.78 | 26,536,600 | — | — |
| 2024-03-28 | $12.19 | $35.01 | 28,231,800 | — | — |
| 2024-03-27 | $12.17 | $34.95 | 22,717,200 | — | — |
| 2024-03-26 | $12.02 | $34.52 | 19,303,100 | — | — |
| 2024-03-25 | $12.16 | $34.92 | 13,617,300 | — | — |
| 2024-03-22 | $12.18 | $34.98 | 12,989,400 | — | — |
| 2024-03-21 | $12.38 | $35.55 | 18,904,100 | — | — |
| 2024-03-20 | $12.38 | $35.55 | 23,566,100 | — | — |
| 2024-03-19 | $12.21 | $35.06 | 22,059,500 | — | — |
| 2024-03-18 | $12.12 | $34.80 | 25,547,700 | — | — |
| 2024-03-15 | $11.96 | $34.34 | 29,480,200 | — | — |
| 2024-03-14 | $12.11 | $34.78 | 30,414,600 | — | — |
| 2024-03-13 | $12.28 | $35.26 | 57,827,200 | — | — |
| 2024-03-12 | $12.21 | $35.06 | 57,921,400 | — | — |
| 2024-03-11 | $12.83 | $35.28 | 48,299,300 | — | — |
| 2024-03-08 | $13.19 | $36.27 | 38,459,600 | — | — |
| 2024-03-07 | $13.49 | $37.10 | 22,602,100 | — | — |
| 2024-03-06 | $13.47 | $37.04 | 20,858,000 | — | — |
| 2024-03-05 | $13.23 | $36.38 | 28,324,100 | — | — |
| 2024-03-04 | $13.44 | $36.96 | 14,809,900 | — | — |
| 2024-03-01 | $13.49 | $37.10 | 18,882,100 | — | — |
| 2024-02-29 | $13.41 | $36.88 | 19,589,700 | — | — |
| 2024-02-28 | $13.37 | $36.77 | 21,413,600 | — | — |
| 2024-02-27 | $13.62 | $37.45 | 25,506,300 | — | — |
| 2024-02-26 | $13.17 | $36.22 | 27,558,200 | — | — |
| 2024-02-23 | $13.47 | $37.04 | 27,600,500 | — | — |
| 2024-02-22 | $13.51 | $37.15 | 33,413,100 | — | — |
| 2024-02-21 | $13.43 | $36.93 | 18,404,400 | — | — |
| 2024-02-20 | $13.37 | $36.77 | 39,600,300 | — | — |
| 2024-02-16 | $13.63 | $37.48 | 34,102,600 | — | — |
| 2024-02-15 | $13.23 | $36.38 | 18,601,300 | — | — |
| 2024-02-14 | $13.25 | $36.44 | 20,104,500 | — | — |
| 2024-02-13 | $13.16 | $36.19 | 16,482,200 | — | — |
| 2024-02-12 | $13.43 | $36.93 | 15,738,500 | — | — |
| 2024-02-09 | $13.26 | $36.46 | 17,703,500 | — | — |
| 2024-02-08 | $13.27 | $36.49 | 30,311,000 | — | — |
| 2024-02-07 | $13.49 | $37.10 | 18,090,300 | — | — |
| 2024-02-06 | $13.41 | $36.88 | 23,668,400 | — | — |
| 2024-02-05 | $13.14 | $36.13 | 27,078,900 | — | — |
| 2024-02-02 | $13.29 | $36.55 | 25,214,600 | — | — |
| 2024-02-01 | $13.72 | $37.73 | 15,902,100 | — | — |
| 2024-01-31 | $13.69 | $37.65 | 23,886,100 | — | — |
| 2024-01-30 | $13.89 | $38.20 | 24,436,400 | — | — |
| 2024-01-29 | $13.99 | $38.47 | 15,742,100 | — | — |
| 2024-01-26 | $14.17 | $38.97 | 22,598,700 | — | — |
| 2024-01-25 | $13.85 | $38.09 | 46,467,900 | — | — |
| 2024-01-24 | $14.17 | $38.97 | 30,016,800 | — | — |
| 2024-01-23 | $14.03 | $38.58 | 35,572,600 | — | — |
| 2024-01-22 | $13.62 | $37.45 | 30,192,900 | — | — |
| 2024-01-19 | $13.80 | $37.95 | 43,416,200 | — | — |
| 2024-01-18 | $14.04 | $38.61 | 26,767,400 | — | — |
| 2024-01-17 | $14.06 | $38.66 | 28,028,800 | — | — |
| 2024-01-16 | $14.31 | $39.35 | 27,908,400 | — | — |
| 2024-01-12 | $14.77 | $40.62 | 15,322,900 | — | — |
| 2024-01-11 | $14.88 | $40.92 | 20,917,800 | — | — |
| 2024-01-10 | $14.77 | $40.62 | 16,025,000 | — | — |
| 2024-01-09 | $14.93 | $41.06 | 13,918,600 | — | — |
| 2024-01-08 | $15.27 | $41.99 | 13,374,700 | — | — |
| 2024-01-05 | $15.30 | $42.07 | 14,500,000 | — | — |
| 2024-01-04 | $15.43 | $42.43 | 17,245,100 | — | — |
| 2024-01-03 | $15.62 | $42.95 | 15,678,800 | — | — |
| 2024-01-02 | $15.71 | $43.20 | 15,975,000 | — | — |