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
- 1980-03-17 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 | $11.18 | $18.70 | 17,600 | — | — |
| 2024-12-30 | $11.25 | $18.82 | 16,500 | — | — |
| 2024-12-27 | $11.28 | $18.87 | 29,700 | — | — |
| 2024-12-26 | $11.36 | $19.01 | 38,900 | — | — |
| 2024-12-24 | $11.01 | $18.42 | 25,300 | — | — |
| 2024-12-23 | $11.01 | $18.42 | 22,900 | — | — |
| 2024-12-20 | $11.33 | $18.96 | 60,800 | — | — |
| 2024-12-19 | $11.00 | $18.40 | 53,000 | — | — |
| 2024-12-18 | $11.14 | $18.64 | 58,800 | — | — |
| 2024-12-17 | $11.45 | $19.16 | 25,600 | — | — |
| 2024-12-16 | $11.50 | $19.24 | 36,800 | — | — |
| 2024-12-13 | $11.66 | $19.51 | 19,500 | — | — |
| 2024-12-12 | $11.62 | $19.44 | 19,200 | — | — |
| 2024-12-11 | $11.87 | $19.86 | 35,400 | — | — |
| 2024-12-10 | $11.76 | $19.68 | 82,000 | — | — |
| 2024-12-09 | $11.96 | $20.01 | 26,200 | — | — |
| 2024-12-06 | $12.00 | $20.08 | 32,600 | — | — |
| 2024-12-05 | $12.09 | $20.23 | 36,500 | — | — |
| 2024-12-04 | $12.05 | $20.16 | 28,500 | — | — |
| 2024-12-03 | $12.13 | $20.29 | 126,500 | — | — |
| 2024-12-02 | $11.48 | $19.21 | 87,400 | — | — |
| 2024-11-29 | $10.84 | $18.14 | 9,700 | — | — |
| 2024-11-27 | $10.88 | $18.20 | 9,700 | — | — |
| 2024-11-26 | $10.81 | $18.09 | 5,500 | — | — |
| 2024-11-25 | $10.65 | $17.82 | 35,900 | — | — |
| 2024-11-22 | $10.40 | $17.40 | 32,300 | — | — |
| 2024-11-21 | $10.33 | $17.28 | 20,300 | — | — |
| 2024-11-20 | $10.49 | $17.55 | 11,600 | — | — |
| 2024-11-19 | $10.33 | $17.28 | 17,400 | — | — |
| 2024-11-18 | $10.13 | $16.95 | 25,400 | — | — |
| 2024-11-15 | $9.95 | $16.65 | 32,200 | — | — |
| 2024-11-14 | $9.62 | $16.09 | 59,300 | — | — |
| 2024-11-13 | $9.59 | $16.04 | 154,000 | — | — |
| 2024-11-12 | $9.42 | $15.76 | 38,500 | — | — |
| 2024-11-11 | $9.59 | $16.04 | 27,500 | — | — |
| 2024-11-08 | $9.62 | $16.09 | 49,700 | — | — |
| 2024-11-07 | $9.40 | $15.73 | 55,400 | — | — |
| 2024-11-06 | $9.40 | $15.73 | 101,900 | — | — |
| 2024-11-05 | $9.37 | $15.68 | 29,700 | — | — |
| 2024-11-04 | $9.50 | $15.89 | 29,100 | — | — |
| 2024-11-01 | $9.40 | $15.73 | 49,200 | — | — |
| 2024-10-31 | $9.48 | $15.86 | 18,100 | — | — |
| 2024-10-30 | $9.38 | $15.69 | 15,500 | — | — |
| 2024-10-29 | $9.33 | $15.61 | 59,100 | — | — |
| 2024-10-28 | $9.48 | $15.86 | 34,000 | — | — |
| 2024-10-25 | $9.58 | $16.03 | 35,000 | — | — |
| 2024-10-24 | $9.57 | $16.01 | 21,000 | — | — |
| 2024-10-23 | $9.49 | $15.88 | 14,800 | — | — |
| 2024-10-22 | $9.28 | $15.53 | 10,600 | — | — |
| 2024-10-21 | $9.09 | $15.21 | 36,200 | — | — |
| 2024-10-18 | $9.33 | $15.61 | 36,300 | — | — |
| 2024-10-17 | $9.47 | $15.84 | 25,100 | — | — |
| 2024-10-16 | $9.10 | $15.22 | 51,200 | — | — |
| 2024-10-15 | $9.07 | $15.17 | 48,700 | — | — |
| 2024-10-14 | $9.36 | $15.66 | 21,600 | — | — |
| 2024-10-11 | $9.45 | $15.81 | 55,300 | — | — |
| 2024-10-10 | $9.40 | $15.73 | 24,700 | — | — |
| 2024-10-09 | $9.45 | $15.81 | 50,200 | — | — |
| 2024-10-08 | $9.60 | $16.06 | 25,300 | — | — |
| 2024-10-07 | $9.52 | $15.93 | 22,700 | — | — |
| 2024-10-04 | $9.64 | $16.13 | 10,500 | — | — |
| 2024-10-03 | $9.80 | $16.40 | 6,100 | — | — |
| 2024-10-02 | $9.55 | $15.98 | 8,500 | — | — |
| 2024-10-01 | $9.47 | $15.84 | 21,200 | — | — |
| 2024-09-30 | $9.70 | $16.23 | 18,200 | — | — |
| 2024-09-27 | $9.38 | $15.69 | 22,300 | — | — |
| 2024-09-26 | $9.86 | $16.50 | 14,900 | — | — |
| 2024-09-25 | $9.75 | $16.31 | 14,000 | — | — |
| 2024-09-24 | $9.66 | $16.16 | 51,900 | — | — |
| 2024-09-23 | $9.64 | $16.13 | 39,100 | — | — |
| 2024-09-20 | $9.65 | $16.15 | 105,000 | — | — |
| 2024-09-19 | $8.30 | $13.89 | 1,779,400 | — | — |
| 2024-09-18 | $9.16 | $15.33 | 14,100 | — | — |
| 2024-09-17 | $9.05 | $15.14 | 22,300 | — | — |
| 2024-09-16 | $9.20 | $15.39 | 12,400 | — | — |
| 2024-09-13 | $9.25 | $15.48 | 8,800 | — | — |
| 2024-09-12 | $9.25 | $15.48 | 7,500 | — | — |
| 2024-09-11 | $9.55 | $15.98 | 4,800 | — | — |
| 2024-09-10 | $9.57 | $16.01 | 9,600 | — | — |
| 2024-09-09 | $9.68 | $16.20 | 8,500 | — | — |
| 2024-09-06 | $9.99 | $16.71 | 6,700 | — | — |
| 2024-09-05 | $10.14 | $16.96 | 2,500 | — | — |
| 2024-09-04 | $10.09 | $16.88 | 3,500 | — | — |
| 2024-09-03 | $10.10 | $16.90 | 2,400 | — | — |
| 2024-08-30 | $10.31 | $17.25 | 6,800 | — | — |
| 2024-08-29 | $9.98 | $16.70 | 1,900 | — | — |
| 2024-08-28 | $10.00 | $16.73 | 13,600 | — | — |
| 2024-08-27 | $10.10 | $16.90 | 6,300 | — | — |
| 2024-08-26 | $9.93 | $16.61 | 29,500 | — | — |
| 2024-08-23 | $10.15 | $16.98 | 6,700 | — | — |
| 2024-08-22 | $10.00 | $16.73 | 21,200 | — | — |
| 2024-08-21 | $10.00 | $16.73 | 34,800 | — | — |
| 2024-08-20 | $10.00 | $16.73 | 27,600 | — | — |
| 2024-08-19 | $10.10 | $16.90 | 11,100 | — | — |
| 2024-08-16 | $10.17 | $17.02 | 12,800 | — | — |
| 2024-08-15 | $10.14 | $16.96 | 32,100 | — | — |
| 2024-08-14 | $10.24 | $17.13 | 11,900 | — | — |
| 2024-08-13 | $10.12 | $16.93 | 7,600 | — | — |
| 2024-08-12 | $10.19 | $17.05 | 12,900 | — | — |
| 2024-08-09 | $10.29 | $17.22 | 6,000 | — | — |
| 2024-08-08 | $10.24 | $17.13 | 2,800 | — | — |
| 2024-08-07 | $10.24 | $17.13 | 6,600 | — | — |
| 2024-08-06 | $10.04 | $16.80 | 10,400 | — | — |
| 2024-08-05 | $10.04 | $16.80 | 7,300 | — | — |
| 2024-08-02 | $10.04 | $16.80 | 3,000 | — | — |
| 2024-08-01 | $10.14 | $16.96 | 1,100 | — | — |
| 2024-07-31 | $10.08 | $16.86 | 4,800 | — | — |
| 2024-07-30 | $10.10 | $16.90 | 1,100 | — | — |
| 2024-07-29 | $10.10 | $16.90 | 12,000 | — | — |
| 2024-07-26 | $10.21 | $17.08 | 11,700 | — | — |
| 2024-07-25 | $9.89 | $16.55 | 11,500 | — | — |
| 2024-07-24 | $10.03 | $16.78 | 7,000 | — | — |
| 2024-07-23 | $9.99 | $16.71 | 3,300 | — | — |
| 2024-07-22 | $9.82 | $16.43 | 800 | — | — |
| 2024-07-19 | $9.75 | $16.31 | 1,300 | — | — |
| 2024-07-18 | $9.98 | $16.70 | 8,000 | — | — |
| 2024-07-17 | $10.00 | $16.73 | 8,400 | — | — |
| 2024-07-16 | $9.91 | $16.58 | 24,400 | — | — |
| 2024-07-15 | $10.01 | $16.75 | 9,400 | — | — |
| 2024-07-12 | $10.08 | $16.86 | 9,200 | — | — |
| 2024-07-11 | $9.97 | $16.68 | 17,200 | — | — |
| 2024-07-10 | $9.30 | $15.56 | 13,700 | — | — |
| 2024-07-09 | $9.31 | $15.58 | 7,100 | — | — |
| 2024-07-08 | $9.65 | $16.15 | 5,800 | — | — |
| 2024-07-05 | $9.59 | $16.04 | 11,200 | — | — |
| 2024-07-03 | $9.39 | $15.71 | 3,600 | — | — |
| 2024-07-02 | $9.15 | $15.31 | 11,000 | — | — |
| 2024-07-01 | $9.25 | $15.48 | 10,800 | — | — |
| 2024-06-28 | $9.76 | $16.33 | 3,500 | — | — |
| 2024-06-27 | $9.73 | $16.28 | 4,700 | — | — |
| 2024-06-26 | $9.75 | $16.31 | 3,500 | — | — |
| 2024-06-25 | $9.62 | $16.09 | 3,800 | — | — |
| 2024-06-24 | $9.83 | $16.45 | 6,800 | — | — |
| 2024-06-21 | $9.81 | $16.41 | 6,400 | — | — |
| 2024-06-20 | $10.01 | $16.75 | 33,500 | — | — |
| 2024-06-18 | $9.90 | $16.56 | 6,600 | — | — |
| 2024-06-17 | $10.12 | $16.93 | 8,300 | — | — |
| 2024-06-14 | $10.06 | $16.83 | 1,600 | — | — |
| 2024-06-13 | $10.20 | $17.07 | 2,400 | — | — |
| 2024-06-12 | $10.21 | $17.08 | 5,100 | — | — |
| 2024-06-11 | $10.20 | $17.07 | 2,000 | — | — |
| 2024-06-10 | $10.14 | $16.96 | 2,100 | — | — |
| 2024-06-07 | $10.20 | $17.07 | 3,200 | — | — |
| 2024-06-06 | $10.52 | $17.60 | 1,500 | — | — |
| 2024-06-05 | $10.42 | $17.43 | 1,000 | — | — |
| 2024-06-04 | $10.43 | $17.45 | 10,100 | — | — |
| 2024-06-03 | $10.47 | $17.52 | 15,100 | — | — |
| 2024-05-31 | $10.33 | $17.28 | 2,300 | — | — |
| 2024-05-30 | $10.43 | $17.45 | 6,100 | — | — |
| 2024-05-29 | $10.49 | $17.55 | 182,200 | — | — |
| 2024-05-28 | $10.37 | $17.35 | 5,100 | — | — |
| 2024-05-24 | $10.25 | $17.15 | 6,100 | — | — |
| 2024-05-23 | $10.12 | $16.93 | 2,100 | — | — |
| 2024-05-22 | $10.25 | $17.15 | 4,600 | — | — |
| 2024-05-21 | $10.10 | $16.90 | 10,700 | — | — |
| 2024-05-20 | $10.01 | $16.75 | 2,300 | — | — |
| 2024-05-17 | $10.09 | $16.88 | 14,600 | — | — |
| 2024-05-16 | $10.31 | $17.25 | 12,400 | — | — |
| 2024-05-15 | $10.34 | $17.30 | 3,600 | — | — |
| 2024-05-14 | $10.16 | $17.00 | 5,200 | — | — |
| 2024-05-13 | $10.32 | $17.27 | 13,500 | — | — |
| 2024-05-10 | $10.24 | $17.13 | 26,600 | — | — |
| 2024-05-09 | $10.15 | $16.98 | 5,800 | — | — |
| 2024-05-08 | $10.18 | $17.03 | 8,800 | — | — |
| 2024-05-07 | $9.77 | $16.35 | 11,800 | — | — |
| 2024-05-06 | $10.05 | $16.81 | 5,700 | — | — |
| 2024-05-03 | $10.10 | $16.90 | 1,300 | — | — |
| 2024-05-02 | $10.25 | $17.15 | 4,500 | — | — |
| 2024-05-01 | $10.15 | $16.98 | 3,200 | — | — |
| 2024-04-30 | $10.24 | $17.13 | 1,500 | — | — |
| 2024-04-29 | $10.40 | $17.40 | 8,000 | — | — |
| 2024-04-26 | $10.39 | $17.38 | 2,300 | — | — |
| 2024-04-25 | $10.37 | $17.35 | 7,600 | — | — |
| 2024-04-24 | $10.22 | $17.10 | 3,100 | — | — |
| 2024-04-23 | $10.37 | $17.35 | 4,000 | — | — |
| 2024-04-22 | $9.80 | $16.40 | 6,000 | — | — |
| 2024-04-19 | $9.99 | $16.71 | 600 | — | — |
| 2024-04-18 | $9.85 | $16.48 | 10,000 | — | — |
| 2024-04-17 | $9.67 | $16.18 | 5,400 | — | — |
| 2024-04-16 | $10.04 | $16.80 | 2,500 | — | — |
| 2024-04-15 | $10.30 | $17.23 | 4,500 | — | — |
| 2024-04-12 | $10.46 | $17.50 | 2,900 | — | — |
| 2024-04-11 | $10.68 | $17.87 | 800 | — | — |
| 2024-04-10 | $10.65 | $17.82 | 6,800 | — | — |
| 2024-04-09 | $10.70 | $17.90 | 3,600 | — | — |
| 2024-04-08 | $10.76 | $18.00 | 6,300 | — | — |
| 2024-04-05 | $10.89 | $18.22 | 5,100 | — | — |
| 2024-04-04 | $10.83 | $18.12 | 1,400 | — | — |
| 2024-04-03 | $10.54 | $17.63 | 7,300 | — | — |
| 2024-04-02 | $10.90 | $18.24 | 8,300 | — | — |
| 2024-04-01 | $10.42 | $17.43 | 23,300 | — | — |
| 2024-03-28 | $10.19 | $17.05 | 10,500 | — | — |
| 2024-03-27 | $10.51 | $17.58 | 3,800 | — | — |
| 2024-03-26 | $10.50 | $17.57 | 2,400 | — | — |
| 2024-03-25 | $10.45 | $17.48 | 1,200 | — | — |
| 2024-03-22 | $10.48 | $17.53 | 2,600 | — | — |
| 2024-03-21 | $10.55 | $17.65 | 5,500 | — | — |
| 2024-03-20 | $10.68 | $17.87 | 5,200 | — | — |
| 2024-03-19 | $10.60 | $17.73 | 3,000 | — | — |
| 2024-03-18 | $10.40 | $17.40 | 2,600 | — | — |
| 2024-03-15 | $10.75 | $17.99 | 24,100 | — | — |
| 2024-03-14 | $10.55 | $17.65 | 500 | — | — |
| 2024-03-13 | $10.55 | $17.65 | 3,400 | — | — |
| 2024-03-12 | $10.31 | $17.25 | 6,300 | — | — |
| 2024-03-11 | $10.52 | $17.60 | 7,500 | — | — |
| 2024-03-08 | $10.33 | $17.28 | 3,900 | — | — |
| 2024-03-07 | $10.37 | $17.35 | 3,800 | — | — |
| 2024-03-06 | $10.52 | $17.60 | 700 | — | — |
| 2024-03-05 | $10.52 | $17.60 | 4,200 | — | — |
| 2024-03-04 | $10.75 | $17.99 | 1,000 | — | — |
| 2024-03-01 | $10.73 | $17.95 | 22,700 | — | — |
| 2024-02-29 | $10.71 | $17.92 | 26,000 | — | — |
| 2024-02-28 | $10.25 | $17.15 | 13,900 | — | — |
| 2024-02-27 | $10.00 | $16.73 | 5,700 | — | — |
| 2024-02-26 | $10.10 | $16.90 | 3,500 | — | — |
| 2024-02-23 | $9.94 | $16.63 | 5,400 | — | — |
| 2024-02-22 | $10.09 | $16.88 | 3,300 | — | — |
| 2024-02-21 | $10.00 | $16.73 | 700 | — | — |
| 2024-02-20 | $10.00 | $16.73 | 1,700 | — | — |
| 2024-02-16 | $10.15 | $16.98 | 2,000 | — | — |
| 2024-02-15 | $10.05 | $16.81 | 1,300 | — | — |
| 2024-02-14 | $10.25 | $17.15 | 5,600 | — | — |
| 2024-02-13 | $9.67 | $16.18 | 3,700 | — | — |
| 2024-02-12 | $9.75 | $16.31 | 10,700 | — | — |
| 2024-02-09 | $9.97 | $16.68 | 6,500 | — | — |
| 2024-02-08 | $9.66 | $16.16 | 3,000 | — | — |
| 2024-02-07 | $9.90 | $16.56 | 2,700 | — | — |
| 2024-02-06 | $9.97 | $16.68 | 900 | — | — |
| 2024-02-05 | $9.85 | $16.48 | 10,900 | — | — |
| 2024-02-02 | $9.98 | $16.70 | 11,600 | — | — |
| 2024-02-01 | $10.19 | $17.05 | 6,300 | — | — |
| 2024-01-31 | $10.01 | $16.75 | 8,100 | — | — |
| 2024-01-30 | $10.28 | $17.20 | 4,600 | — | — |
| 2024-01-29 | $9.88 | $16.53 | 8,100 | — | — |
| 2024-01-26 | $10.45 | $17.48 | 3,000 | — | — |
| 2024-01-25 | $10.46 | $17.50 | 4,800 | — | — |
| 2024-01-24 | $10.48 | $17.53 | 6,600 | — | — |
| 2024-01-23 | $10.41 | $17.42 | 5,800 | — | — |
| 2024-01-22 | $10.70 | $17.90 | 4,300 | — | — |
| 2024-01-19 | $10.70 | $17.90 | 3,400 | — | — |
| 2024-01-18 | $10.39 | $17.38 | 2,500 | — | — |
| 2024-01-17 | $10.51 | $17.58 | 1,400 | — | — |
| 2024-01-16 | $10.53 | $17.62 | 6,600 | — | — |
| 2024-01-12 | $10.60 | $17.73 | 13,700 | — | — |
| 2024-01-11 | $10.01 | $16.75 | 22,400 | — | — |
| 2024-01-10 | $9.81 | $16.41 | 3,900 | — | — |
| 2024-01-09 | $9.85 | $16.48 | 2,500 | — | — |
| 2024-01-08 | $9.95 | $16.65 | 8,500 | — | — |
| 2024-01-05 | $9.98 | $16.70 | 12,100 | — | — |
| 2024-01-04 | $9.83 | $16.45 | 8,700 | — | — |
| 2024-01-03 | $10.08 | $16.86 | 31,600 | — | — |
| 2024-01-02 | $9.80 | $16.40 | 26,100 | — | — |