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
- 1992-04-07 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 | $9.41 | $9.41 | 85,200 | — | — |
| 2024-12-30 | $9.41 | $9.41 | 85,400 | — | — |
| 2024-12-27 | $9.35 | $9.35 | 82,800 | — | — |
| 2024-12-26 | $9.49 | $9.49 | 194,700 | — | — |
| 2024-12-24 | $9.14 | $9.14 | 87,100 | — | — |
| 2024-12-23 | $9.10 | $9.10 | 130,400 | — | — |
| 2024-12-20 | $9.12 | $9.12 | 330,200 | — | — |
| 2024-12-19 | $9.14 | $9.14 | 76,800 | — | — |
| 2024-12-18 | $9.13 | $9.13 | 148,100 | — | — |
| 2024-12-17 | $9.32 | $9.32 | 115,000 | — | — |
| 2024-12-16 | $9.50 | $9.50 | 162,900 | — | — |
| 2024-12-13 | $9.70 | $9.70 | 142,400 | — | — |
| 2024-12-12 | $9.46 | $9.46 | 91,900 | — | — |
| 2024-12-11 | $9.54 | $9.54 | 210,800 | — | — |
| 2024-12-10 | $9.13 | $9.13 | 92,100 | — | — |
| 2024-12-09 | $9.02 | $9.02 | 116,400 | — | — |
| 2024-12-06 | $9.08 | $9.08 | 77,300 | — | — |
| 2024-12-05 | $9.43 | $9.43 | 68,600 | — | — |
| 2024-12-04 | $9.42 | $9.42 | 123,800 | — | — |
| 2024-12-03 | $9.63 | $9.63 | 38,600 | — | — |
| 2024-12-02 | $9.69 | $9.69 | 80,900 | — | — |
| 2024-11-29 | $9.79 | $9.79 | 28,300 | — | — |
| 2024-11-27 | $9.82 | $9.82 | 58,300 | — | — |
| 2024-11-26 | $9.65 | $9.65 | 93,300 | — | — |
| 2024-11-25 | $9.77 | $9.77 | 122,200 | — | — |
| 2024-11-22 | $9.65 | $9.65 | 93,200 | — | — |
| 2024-11-21 | $9.52 | $9.52 | 100,900 | — | — |
| 2024-11-20 | $8.97 | $8.97 | 65,400 | — | — |
| 2024-11-19 | $8.78 | $8.78 | 57,000 | — | — |
| 2024-11-18 | $8.61 | $8.61 | 50,900 | — | — |
| 2024-11-15 | $8.66 | $8.66 | 62,300 | — | — |
| 2024-11-14 | $8.65 | $8.65 | 85,200 | — | — |
| 2024-11-13 | $9.13 | $9.13 | 127,100 | — | — |
| 2024-11-12 | $8.96 | $8.96 | 101,400 | — | — |
| 2024-11-11 | $9.31 | $9.31 | 113,200 | — | — |
| 2024-11-08 | $9.39 | $9.39 | 114,000 | — | — |
| 2024-11-07 | $9.16 | $9.16 | 94,300 | — | — |
| 2024-11-06 | $9.65 | $9.65 | 222,500 | — | — |
| 2024-11-05 | $8.78 | $8.78 | 87,900 | — | — |
| 2024-11-04 | $8.31 | $8.31 | 143,300 | — | — |
| 2024-11-01 | $8.51 | $8.51 | 468,500 | — | — |
| 2024-10-31 | $9.92 | $9.92 | 155,800 | — | — |
| 2024-10-30 | $9.65 | $9.65 | 65,600 | — | — |
| 2024-10-29 | $9.62 | $9.62 | 51,400 | — | — |
| 2024-10-28 | $9.63 | $9.63 | 89,300 | — | — |
| 2024-10-25 | $9.71 | $9.71 | 88,600 | — | — |
| 2024-10-24 | $9.60 | $9.60 | 78,700 | — | — |
| 2024-10-23 | $9.61 | $9.61 | 95,600 | — | — |
| 2024-10-22 | $9.60 | $9.60 | 40,200 | — | — |
| 2024-10-21 | $9.66 | $9.66 | 174,200 | — | — |
| 2024-10-18 | $9.36 | $9.36 | 53,000 | — | — |
| 2024-10-17 | $9.23 | $9.23 | 54,800 | — | — |
| 2024-10-16 | $9.19 | $9.19 | 105,000 | — | — |
| 2024-10-15 | $8.73 | $8.73 | 55,400 | — | — |
| 2024-10-14 | $8.58 | $8.58 | 51,000 | — | — |
| 2024-10-11 | $8.53 | $8.53 | 69,500 | — | — |
| 2024-10-10 | $8.54 | $8.54 | 47,400 | — | — |
| 2024-10-09 | $8.55 | $8.55 | 33,000 | — | — |
| 2024-10-08 | $8.55 | $8.55 | 42,800 | — | — |
| 2024-10-07 | $8.66 | $8.66 | 37,500 | — | — |
| 2024-10-04 | $8.67 | $8.67 | 45,100 | — | — |
| 2024-10-03 | $8.55 | $8.55 | 46,100 | — | — |
| 2024-10-02 | $8.60 | $8.60 | 35,500 | — | — |
| 2024-10-01 | $8.86 | $8.86 | 56,100 | — | — |
| 2024-09-30 | $9.05 | $9.05 | 70,400 | — | — |
| 2024-09-27 | $9.17 | $9.17 | 128,200 | — | — |
| 2024-09-26 | $9.18 | $9.18 | 51,300 | — | — |
| 2024-09-25 | $9.18 | $9.18 | 54,100 | — | — |
| 2024-09-24 | $9.16 | $9.16 | 73,700 | — | — |
| 2024-09-23 | $9.33 | $9.33 | 73,900 | — | — |
| 2024-09-20 | $9.21 | $9.21 | 182,200 | — | — |
| 2024-09-19 | $9.19 | $9.19 | 195,900 | — | — |
| 2024-09-18 | $9.10 | $9.10 | 90,500 | — | — |
| 2024-09-17 | $9.37 | $9.37 | 134,000 | — | — |
| 2024-09-16 | $9.16 | $9.16 | 140,700 | — | — |
| 2024-09-13 | $9.13 | $9.13 | 141,200 | — | — |
| 2024-09-12 | $8.70 | $8.70 | 130,400 | — | — |
| 2024-09-11 | $8.57 | $8.57 | 42,200 | — | — |
| 2024-09-10 | $8.65 | $8.65 | 84,300 | — | — |
| 2024-09-09 | $8.66 | $8.66 | 212,100 | — | — |
| 2024-09-06 | $8.58 | $8.58 | 69,400 | — | — |
| 2024-09-05 | $8.55 | $8.55 | 45,300 | — | — |
| 2024-09-04 | $8.55 | $8.55 | 43,500 | — | — |
| 2024-09-03 | $8.39 | $8.39 | 49,700 | — | — |
| 2024-08-30 | $8.59 | $8.59 | 78,700 | — | — |
| 2024-08-29 | $8.64 | $8.64 | 55,700 | — | — |
| 2024-08-28 | $8.72 | $8.72 | 48,800 | — | — |
| 2024-08-27 | $8.77 | $8.77 | 42,800 | — | — |
| 2024-08-26 | $8.73 | $8.73 | 73,100 | — | — |
| 2024-08-23 | $8.77 | $8.77 | 123,800 | — | — |
| 2024-08-22 | $8.63 | $8.63 | 106,200 | — | — |
| 2024-08-21 | $8.45 | $8.45 | 102,500 | — | — |
| 2024-08-20 | $8.37 | $8.37 | 73,600 | — | — |
| 2024-08-19 | $8.44 | $8.44 | 87,200 | — | — |
| 2024-08-16 | $8.26 | $8.26 | 89,600 | — | — |
| 2024-08-15 | $8.23 | $8.23 | 86,000 | — | — |
| 2024-08-14 | $8.10 | $8.10 | 95,800 | — | — |
| 2024-08-13 | $8.05 | $8.05 | 111,000 | — | — |
| 2024-08-12 | $8.04 | $8.04 | 97,700 | — | — |
| 2024-08-09 | $8.19 | $8.19 | 66,700 | — | — |
| 2024-08-08 | $8.21 | $8.21 | 370,200 | — | — |
| 2024-08-07 | $8.10 | $8.10 | 102,100 | — | — |
| 2024-08-06 | $8.31 | $8.31 | 126,200 | — | — |
| 2024-08-05 | $8.76 | $8.76 | 218,500 | — | — |
| 2024-08-02 | $9.00 | $9.00 | 296,800 | — | — |
| 2024-08-01 | $9.99 | $9.99 | 275,100 | — | — |
| 2024-07-31 | $10.30 | $10.30 | 103,500 | — | — |
| 2024-07-30 | $10.30 | $10.30 | 108,500 | — | — |
| 2024-07-29 | $10.26 | $10.26 | 142,400 | — | — |
| 2024-07-26 | $10.23 | $10.23 | 58,700 | — | — |
| 2024-07-25 | $10.04 | $10.04 | 94,000 | — | — |
| 2024-07-24 | $10.13 | $10.13 | 132,100 | — | — |
| 2024-07-23 | $10.10 | $10.10 | 189,900 | — | — |
| 2024-07-22 | $9.94 | $9.94 | 115,500 | — | — |
| 2024-07-19 | $9.80 | $9.80 | 86,500 | — | — |
| 2024-07-18 | $9.71 | $9.71 | 175,700 | — | — |
| 2024-07-17 | $9.62 | $9.62 | 190,400 | — | — |
| 2024-07-16 | $9.48 | $9.48 | 228,600 | — | — |
| 2024-07-15 | $9.07 | $9.07 | 177,800 | — | — |
| 2024-07-12 | $8.91 | $8.91 | 80,200 | — | — |
| 2024-07-11 | $8.77 | $8.77 | 95,200 | — | — |
| 2024-07-10 | $8.42 | $8.42 | 59,100 | — | — |
| 2024-07-09 | $8.19 | $8.19 | 57,100 | — | — |
| 2024-07-08 | $8.17 | $8.17 | 90,700 | — | — |
| 2024-07-05 | $7.99 | $7.99 | 85,000 | — | — |
| 2024-07-03 | $8.08 | $8.08 | 29,900 | — | — |
| 2024-07-02 | $8.25 | $8.25 | 115,400 | — | — |
| 2024-07-01 | $8.42 | $8.42 | 94,300 | — | — |
| 2024-06-28 | $8.40 | $8.40 | 414,100 | — | — |
| 2024-06-27 | $8.24 | $8.24 | 47,600 | — | — |
| 2024-06-26 | $8.17 | $8.17 | 100,800 | — | — |
| 2024-06-25 | $7.89 | $7.89 | 35,700 | — | — |
| 2024-06-24 | $7.98 | $7.98 | 68,000 | — | — |
| 2024-06-21 | $8.02 | $8.02 | 169,600 | — | — |
| 2024-06-20 | $8.08 | $8.08 | 109,600 | — | — |
| 2024-06-18 | $7.83 | $7.83 | 115,300 | — | — |
| 2024-06-17 | $7.62 | $7.62 | 94,200 | — | — |
| 2024-06-14 | $7.99 | $7.99 | 95,400 | — | — |
| 2024-06-13 | $7.98 | $7.98 | 60,700 | — | — |
| 2024-06-12 | $8.02 | $8.02 | 131,300 | — | — |
| 2024-06-11 | $7.99 | $7.99 | 89,400 | — | — |
| 2024-06-10 | $7.96 | $7.96 | 146,200 | — | — |
| 2024-06-07 | $7.69 | $7.69 | 86,100 | — | — |
| 2024-06-06 | $7.63 | $7.63 | 66,000 | — | — |
| 2024-06-05 | $7.57 | $7.57 | 42,700 | — | — |
| 2024-06-04 | $7.66 | $7.66 | 120,700 | — | — |
| 2024-06-03 | $7.62 | $7.62 | 181,500 | — | — |
| 2024-05-31 | $7.57 | $7.57 | 79,900 | — | — |
| 2024-05-30 | $7.52 | $7.52 | 116,500 | — | — |
| 2024-05-29 | $7.46 | $7.46 | 84,600 | — | — |
| 2024-05-28 | $7.65 | $7.65 | 105,800 | — | — |
| 2024-05-24 | $7.54 | $7.54 | 54,200 | — | — |
| 2024-05-23 | $7.42 | $7.42 | 94,400 | — | — |
| 2024-05-22 | $7.52 | $7.52 | 56,300 | — | — |
| 2024-05-21 | $7.56 | $7.56 | 55,400 | — | — |
| 2024-05-20 | $7.65 | $7.65 | 160,300 | — | — |
| 2024-05-17 | $7.47 | $7.47 | 100,900 | — | — |
| 2024-05-16 | $7.63 | $7.63 | 113,800 | — | — |
| 2024-05-15 | $7.60 | $7.60 | 124,600 | — | — |
| 2024-05-14 | $7.41 | $7.41 | 107,600 | — | — |
| 2024-05-13 | $7.37 | $7.37 | 174,300 | — | — |
| 2024-05-10 | $7.46 | $7.46 | 99,200 | — | — |
| 2024-05-09 | $7.55 | $7.55 | 203,900 | — | — |
| 2024-05-08 | $7.24 | $7.24 | 417,100 | — | — |
| 2024-05-07 | $7.29 | $7.29 | 108,600 | — | — |
| 2024-05-06 | $7.30 | $7.30 | 290,100 | — | — |
| 2024-05-03 | $7.04 | $7.04 | 575,600 | — | — |
| 2024-05-02 | $7.96 | $7.96 | 352,000 | — | — |
| 2024-05-01 | $7.46 | $7.46 | 204,100 | — | — |
| 2024-04-30 | $7.39 | $7.39 | 245,500 | — | — |
| 2024-04-29 | $7.51 | $7.51 | 172,800 | — | — |
| 2024-04-26 | $7.27 | $7.27 | 142,200 | — | — |
| 2024-04-25 | $7.06 | $7.06 | 248,000 | — | — |
| 2024-04-24 | $7.20 | $7.20 | 243,900 | — | — |
| 2024-04-23 | $7.03 | $7.03 | 127,100 | — | — |
| 2024-04-22 | $6.92 | $6.92 | 142,700 | — | — |
| 2024-04-19 | $6.99 | $6.99 | 138,800 | — | — |
| 2024-04-18 | $6.95 | $6.95 | 155,500 | — | — |
| 2024-04-17 | $7.06 | $7.06 | 158,600 | — | — |
| 2024-04-16 | $7.10 | $7.10 | 92,300 | — | — |
| 2024-04-15 | $7.18 | $7.18 | 122,100 | — | — |
| 2024-04-12 | $7.30 | $7.30 | 104,300 | — | — |
| 2024-04-11 | $7.44 | $7.44 | 139,100 | — | — |
| 2024-04-10 | $7.61 | $7.61 | 167,200 | — | — |
| 2024-04-09 | $7.94 | $7.94 | 142,200 | — | — |
| 2024-04-08 | $7.76 | $7.76 | 174,500 | — | — |
| 2024-04-05 | $7.51 | $7.51 | 135,000 | — | — |
| 2024-04-04 | $7.53 | $7.53 | 155,300 | — | — |
| 2024-04-03 | $7.44 | $7.44 | 179,800 | — | — |
| 2024-04-02 | $7.41 | $7.41 | 179,500 | — | — |
| 2024-04-01 | $7.54 | $7.54 | 206,400 | — | — |
| 2024-03-28 | $7.78 | $7.78 | 233,700 | — | — |
| 2024-03-27 | $7.90 | $7.90 | 205,800 | — | — |
| 2024-03-26 | $7.65 | $7.65 | 408,000 | — | — |
| 2024-03-25 | $8.10 | $8.10 | 285,800 | — | — |
| 2024-03-22 | $8.15 | $8.15 | 216,100 | — | — |
| 2024-03-21 | $8.38 | $8.38 | 209,500 | — | — |
| 2024-03-20 | $8.32 | $8.32 | 178,100 | — | — |
| 2024-03-19 | $8.27 | $8.27 | 214,300 | — | — |
| 2024-03-18 | $8.31 | $8.31 | 210,700 | — | — |
| 2024-03-15 | $8.22 | $8.22 | 329,700 | — | — |
| 2024-03-14 | $8.24 | $8.24 | 229,600 | — | — |
| 2024-03-13 | $8.73 | $8.73 | 172,100 | — | — |
| 2024-03-12 | $8.98 | $8.98 | 96,800 | — | — |
| 2024-03-11 | $8.97 | $8.97 | 141,300 | — | — |
| 2024-03-08 | $9.25 | $9.25 | 147,400 | — | — |
| 2024-03-07 | $9.16 | $9.16 | 320,500 | — | — |
| 2024-03-06 | $9.47 | $9.47 | 281,200 | — | — |
| 2024-03-05 | $9.14 | $9.14 | 164,700 | — | — |
| 2024-03-04 | $9.42 | $9.42 | 192,300 | — | — |
| 2024-03-01 | $9.58 | $9.58 | 176,700 | — | — |
| 2024-02-29 | $9.32 | $9.32 | 256,200 | — | — |
| 2024-02-28 | $8.97 | $8.97 | 195,300 | — | — |
| 2024-02-27 | $9.02 | $9.02 | 756,300 | — | — |
| 2024-02-26 | $10.27 | $10.27 | 308,200 | — | — |
| 2024-02-23 | $9.95 | $9.95 | 342,700 | — | — |
| 2024-02-22 | $9.99 | $9.99 | 189,400 | — | — |
| 2024-02-21 | $10.16 | $10.16 | 231,300 | — | — |
| 2024-02-20 | $10.16 | $10.16 | 176,500 | — | — |
| 2024-02-16 | $10.41 | $10.41 | 233,100 | — | — |
| 2024-02-15 | $10.22 | $10.22 | 200,700 | — | — |
| 2024-02-14 | $10.17 | $10.17 | 168,600 | — | — |
| 2024-02-13 | $9.71 | $9.71 | 289,800 | — | — |
| 2024-02-12 | $9.80 | $9.80 | 390,300 | — | — |
| 2024-02-09 | $9.82 | $9.82 | 202,400 | — | — |
| 2024-02-08 | $9.75 | $9.75 | 259,800 | — | — |
| 2024-02-07 | $9.50 | $9.50 | 224,300 | — | — |
| 2024-02-06 | $9.36 | $9.36 | 126,900 | — | — |
| 2024-02-05 | $9.26 | $9.26 | 239,300 | — | — |
| 2024-02-02 | $9.14 | $9.14 | 130,100 | — | — |
| 2024-02-01 | $9.05 | $9.05 | 121,700 | — | — |
| 2024-01-31 | $8.84 | $8.84 | 141,700 | — | — |
| 2024-01-30 | $9.09 | $9.09 | 122,400 | — | — |
| 2024-01-29 | $9.05 | $9.05 | 102,700 | — | — |
| 2024-01-26 | $8.71 | $8.71 | 133,400 | — | — |
| 2024-01-25 | $8.89 | $8.89 | 115,400 | — | — |
| 2024-01-24 | $8.78 | $8.78 | 212,600 | — | — |
| 2024-01-23 | $8.76 | $8.76 | 167,600 | — | — |
| 2024-01-22 | $8.99 | $8.99 | 329,600 | — | — |
| 2024-01-19 | $8.37 | $8.37 | 225,900 | — | — |
| 2024-01-18 | $8.27 | $8.27 | 299,200 | — | — |
| 2024-01-17 | $8.23 | $8.23 | 235,000 | — | — |
| 2024-01-16 | $8.27 | $8.27 | 214,900 | — | — |
| 2024-01-12 | $8.49 | $8.49 | 331,900 | — | — |
| 2024-01-11 | $8.17 | $8.17 | 296,300 | — | — |
| 2024-01-10 | $8.42 | $8.42 | 165,500 | — | — |
| 2024-01-09 | $8.61 | $8.61 | 227,200 | — | — |
| 2024-01-08 | $8.71 | $8.71 | 235,000 | — | — |
| 2024-01-05 | $8.38 | $8.38 | 205,300 | — | — |
| 2024-01-04 | $8.44 | $8.44 | 219,800 | — | — |
| 2024-01-03 | $8.77 | $8.77 | 325,500 | — | — |
| 2024-01-02 | $9.04 | $9.04 | 267,200 | — | — |