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
- 1999-05-28 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 | $9.74 | $11.07 | 186,100 | — | — |
| 2024-12-30 | $9.42 | $10.70 | 96,500 | — | — |
| 2024-12-27 | $9.43 | $10.72 | 51,600 | — | — |
| 2024-12-26 | $9.54 | $10.84 | 171,400 | — | — |
| 2024-12-24 | $9.70 | $11.02 | 43,600 | — | — |
| 2024-12-23 | $9.64 | $10.95 | 120,800 | — | — |
| 2024-12-20 | $9.36 | $10.64 | 96,900 | — | — |
| 2024-12-19 | $9.04 | $10.27 | 66,800 | — | — |
| 2024-12-18 | $8.95 | $10.17 | 119,000 | — | — |
| 2024-12-17 | $9.20 | $10.45 | 50,000 | — | — |
| 2024-12-16 | $9.24 | $10.50 | 26,400 | — | — |
| 2024-12-13 | $9.24 | $10.50 | 34,600 | — | — |
| 2024-12-12 | $9.26 | $10.52 | 52,700 | — | — |
| 2024-12-11 | $9.40 | $10.68 | 34,700 | — | — |
| 2024-12-10 | $9.47 | $10.76 | 66,600 | — | — |
| 2024-12-09 | $9.71 | $11.03 | 95,000 | — | — |
| 2024-12-06 | $9.43 | $10.72 | 42,400 | — | — |
| 2024-12-05 | $9.25 | $10.51 | 57,000 | — | — |
| 2024-12-04 | $9.52 | $10.82 | 82,300 | — | — |
| 2024-12-03 | $9.55 | $10.85 | 81,700 | — | — |
| 2024-12-02 | $9.23 | $10.49 | 94,200 | — | — |
| 2024-11-29 | $9.30 | $10.57 | 37,800 | — | — |
| 2024-11-27 | $9.10 | $10.34 | 52,600 | — | — |
| 2024-11-26 | $9.33 | $10.60 | 69,100 | — | — |
| 2024-11-25 | $9.30 | $10.57 | 110,000 | — | — |
| 2024-11-22 | $9.14 | $10.39 | 62,900 | — | — |
| 2024-11-21 | $8.77 | $9.97 | 119,100 | — | — |
| 2024-11-20 | $8.67 | $9.85 | 61,600 | — | — |
| 2024-11-19 | $8.69 | $9.87 | 102,500 | — | — |
| 2024-11-18 | $8.36 | $9.50 | 38,000 | — | — |
| 2024-11-15 | $8.21 | $9.33 | 81,300 | — | — |
| 2024-11-14 | $8.35 | $9.49 | 101,900 | — | — |
| 2024-11-13 | $8.41 | $9.56 | 59,800 | — | — |
| 2024-11-12 | $8.46 | $9.61 | 73,200 | — | — |
| 2024-11-11 | $8.51 | $9.67 | 71,600 | — | — |
| 2024-11-08 | $8.12 | $9.23 | 95,800 | — | — |
| 2024-11-07 | $8.35 | $9.49 | 281,200 | — | — |
| 2024-11-06 | $7.78 | $8.84 | 455,400 | — | — |
| 2024-11-05 | $9.01 | $10.24 | 54,000 | — | — |
| 2024-11-04 | $9.13 | $10.37 | 72,900 | — | — |
| 2024-11-01 | $9.13 | $10.37 | 70,500 | — | — |
| 2024-10-31 | $9.21 | $10.47 | 94,600 | — | — |
| 2024-10-30 | $9.44 | $10.73 | 78,100 | — | — |
| 2024-10-29 | $9.60 | $10.91 | 140,600 | — | — |
| 2024-10-28 | $9.56 | $10.86 | 103,400 | — | — |
| 2024-10-25 | $9.17 | $10.42 | 45,600 | — | — |
| 2024-10-24 | $9.14 | $10.39 | 35,000 | — | — |
| 2024-10-23 | $9.17 | $10.42 | 16,500 | — | — |
| 2024-10-22 | $9.49 | $10.78 | 37,900 | — | — |
| 2024-10-21 | $9.69 | $11.01 | 28,600 | — | — |
| 2024-10-18 | $9.66 | $10.98 | 71,600 | — | — |
| 2024-10-17 | $9.75 | $11.08 | 83,700 | — | — |
| 2024-10-16 | $9.66 | $10.98 | 42,000 | — | — |
| 2024-10-15 | $9.46 | $10.75 | 59,100 | — | — |
| 2024-10-14 | $9.55 | $10.85 | 48,700 | — | — |
| 2024-10-11 | $9.55 | $10.85 | 23,700 | — | — |
| 2024-10-10 | $9.50 | $10.80 | 340,300 | — | — |
| 2024-10-09 | $9.23 | $10.49 | 70,900 | — | — |
| 2024-10-08 | $9.23 | $10.49 | 45,600 | — | — |
| 2024-10-07 | $9.28 | $10.55 | 60,900 | — | — |
| 2024-10-04 | $9.50 | $10.80 | 37,600 | — | — |
| 2024-10-03 | $9.57 | $10.87 | 33,800 | — | — |
| 2024-10-02 | $9.65 | $10.97 | 29,800 | — | — |
| 2024-10-01 | $9.63 | $10.94 | 69,300 | — | — |
| 2024-09-30 | $9.73 | $11.06 | 37,600 | — | — |
| 2024-09-27 | $9.72 | $11.05 | 54,000 | — | — |
| 2024-09-26 | $9.70 | $11.02 | 29,300 | — | — |
| 2024-09-25 | $9.75 | $11.08 | 48,800 | — | — |
| 2024-09-24 | $9.34 | $10.61 | 216,000 | — | — |
| 2024-09-23 | $8.75 | $9.94 | 62,800 | — | — |
| 2024-09-20 | $8.89 | $10.10 | 80,400 | — | — |
| 2024-09-19 | $9.11 | $10.35 | 80,100 | — | — |
| 2024-09-18 | $9.20 | $10.45 | 32,100 | — | — |
| 2024-09-17 | $9.36 | $10.64 | 63,400 | — | — |
| 2024-09-16 | $9.63 | $10.94 | 211,300 | — | — |
| 2024-09-13 | $9.87 | $11.22 | 60,900 | — | — |
| 2024-09-12 | $9.72 | $11.05 | 27,200 | — | — |
| 2024-09-11 | $9.55 | $10.85 | 38,400 | — | — |
| 2024-09-10 | $9.78 | $11.11 | 193,300 | — | — |
| 2024-09-09 | $9.42 | $10.70 | 319,600 | — | — |
| 2024-09-06 | $9.65 | $10.97 | 37,200 | — | — |
| 2024-09-05 | $10.04 | $11.41 | 67,100 | — | — |
| 2024-09-04 | $10.14 | $11.52 | 28,800 | — | — |
| 2024-09-03 | $10.22 | $11.61 | 53,600 | — | — |
| 2024-08-30 | $10.73 | $12.19 | 51,800 | — | — |
| 2024-08-29 | $10.79 | $12.26 | 28,000 | — | — |
| 2024-08-28 | $10.84 | $12.32 | 27,200 | — | — |
| 2024-08-27 | $10.78 | $12.25 | 36,200 | — | — |
| 2024-08-26 | $10.77 | $12.24 | 31,800 | — | — |
| 2024-08-23 | $10.92 | $12.41 | 50,500 | — | — |
| 2024-08-22 | $10.75 | $12.22 | 31,900 | — | — |
| 2024-08-21 | $10.77 | $12.24 | 197,000 | — | — |
| 2024-08-20 | $10.60 | $12.05 | 46,000 | — | — |
| 2024-08-19 | $10.71 | $12.17 | 30,900 | — | — |
| 2024-08-16 | $10.62 | $12.07 | 61,500 | — | — |
| 2024-08-15 | $10.60 | $12.05 | 14,300 | — | — |
| 2024-08-14 | $10.56 | $11.80 | 26,800 | — | — |
| 2024-08-13 | $10.63 | $11.87 | 27,100 | — | — |
| 2024-08-12 | $10.38 | $11.59 | 65,900 | — | — |
| 2024-08-09 | $10.65 | $11.90 | 27,500 | — | — |
| 2024-08-08 | $10.59 | $11.83 | 36,200 | — | — |
| 2024-08-07 | $10.48 | $11.71 | 79,400 | — | — |
| 2024-08-06 | $10.49 | $11.72 | 40,300 | — | — |
| 2024-08-05 | $10.37 | $11.58 | 100,800 | — | — |
| 2024-08-02 | $10.79 | $12.05 | 86,900 | — | — |
| 2024-08-01 | $10.99 | $12.28 | 92,100 | — | — |
| 2024-07-31 | $11.30 | $12.62 | 200,900 | — | — |
| 2024-07-30 | $11.04 | $12.33 | 131,000 | — | — |
| 2024-07-29 | $10.58 | $11.82 | 50,900 | — | — |
| 2024-07-26 | $10.90 | $12.18 | 34,700 | — | — |
| 2024-07-25 | $10.88 | $12.15 | 28,100 | — | — |
| 2024-07-24 | $10.78 | $12.04 | 32,000 | — | — |
| 2024-07-23 | $11.00 | $12.29 | 33,600 | — | — |
| 2024-07-22 | $10.87 | $12.14 | 32,300 | — | — |
| 2024-07-19 | $10.79 | $12.05 | 27,900 | — | — |
| 2024-07-18 | $10.68 | $11.93 | 64,100 | — | — |
| 2024-07-17 | $11.20 | $12.51 | 58,900 | — | — |
| 2024-07-16 | $11.25 | $12.57 | 114,400 | — | — |
| 2024-07-15 | $11.16 | $12.47 | 572,300 | — | — |
| 2024-07-12 | $11.08 | $12.38 | 39,600 | — | — |
| 2024-07-11 | $10.97 | $12.25 | 352,300 | — | — |
| 2024-07-10 | $10.92 | $12.20 | 47,000 | — | — |
| 2024-07-09 | $10.95 | $12.23 | 29,400 | — | — |
| 2024-07-08 | $11.12 | $12.42 | 48,900 | — | — |
| 2024-07-05 | $10.99 | $12.28 | 53,200 | — | — |
| 2024-07-03 | $10.56 | $11.80 | 19,400 | — | — |
| 2024-07-02 | $10.38 | $11.59 | 25,400 | — | — |
| 2024-07-01 | $10.17 | $11.36 | 20,500 | — | — |
| 2024-06-28 | $10.38 | $11.59 | 22,100 | — | — |
| 2024-06-27 | $10.26 | $11.46 | 39,200 | — | — |
| 2024-06-26 | $10.28 | $11.48 | 30,400 | — | — |
| 2024-06-25 | $10.20 | $11.39 | 45,100 | — | — |
| 2024-06-24 | $10.08 | $11.26 | 55,800 | — | — |
| 2024-06-21 | $10.00 | $11.17 | 159,700 | — | — |
| 2024-06-20 | $9.90 | $11.06 | 156,700 | — | — |
| 2024-06-18 | $9.99 | $11.16 | 72,600 | — | — |
| 2024-06-17 | $9.90 | $11.06 | 104,600 | — | — |
| 2024-06-14 | $10.00 | $11.17 | 48,000 | — | — |
| 2024-06-13 | $10.05 | $11.23 | 60,500 | — | — |
| 2024-06-12 | $10.12 | $11.30 | 43,800 | — | — |
| 2024-06-11 | $10.09 | $11.27 | 91,200 | — | — |
| 2024-06-10 | $10.00 | $11.17 | 142,300 | — | — |
| 2024-06-07 | $9.99 | $11.16 | 37,400 | — | — |
| 2024-06-06 | $10.04 | $11.21 | 78,600 | — | — |
| 2024-06-05 | $9.91 | $11.07 | 86,000 | — | — |
| 2024-06-04 | $9.63 | $10.76 | 44,600 | — | — |
| 2024-06-03 | $9.85 | $11.00 | 71,300 | — | — |
| 2024-05-31 | $9.99 | $11.16 | 30,300 | — | — |
| 2024-05-30 | $10.00 | $11.17 | 99,000 | — | — |
| 2024-05-29 | $9.98 | $11.15 | 40,600 | — | — |
| 2024-05-28 | $10.19 | $11.38 | 69,200 | — | — |
| 2024-05-24 | $10.04 | $11.21 | 39,000 | — | — |
| 2024-05-23 | $9.99 | $11.16 | 28,900 | — | — |
| 2024-05-22 | $9.99 | $11.16 | 28,700 | — | — |
| 2024-05-21 | $9.99 | $11.16 | 29,300 | — | — |
| 2024-05-20 | $10.00 | $11.17 | 91,500 | — | — |
| 2024-05-17 | $9.98 | $11.15 | 80,200 | — | — |
| 2024-05-16 | $9.98 | $11.15 | 46,500 | — | — |
| 2024-05-15 | $10.00 | $11.17 | 86,700 | — | — |
| 2024-05-14 | $10.21 | $11.40 | 137,200 | — | — |
| 2024-05-13 | $10.00 | $11.17 | 49,900 | — | — |
| 2024-05-10 | $9.94 | $11.10 | 59,700 | — | — |
| 2024-05-09 | $9.91 | $11.07 | 60,700 | — | — |
| 2024-05-08 | $9.88 | $11.04 | 182,700 | — | — |
| 2024-05-07 | $9.92 | $11.08 | 281,800 | — | — |
| 2024-05-06 | $11.38 | $12.71 | 74,900 | — | — |
| 2024-05-03 | $11.05 | $12.34 | 64,900 | — | — |
| 2024-05-02 | $11.12 | $12.42 | 54,700 | — | — |
| 2024-05-01 | $10.97 | $12.25 | 85,500 | — | — |
| 2024-04-30 | $10.82 | $12.09 | 166,500 | — | — |
| 2024-04-29 | $11.10 | $12.40 | 143,900 | — | — |
| 2024-04-26 | $11.11 | $12.41 | 81,400 | — | — |
| 2024-04-25 | $10.43 | $11.65 | 45,700 | — | — |
| 2024-04-24 | $10.45 | $11.67 | 18,200 | — | — |
| 2024-04-23 | $10.68 | $11.93 | 28,700 | — | — |
| 2024-04-22 | $10.52 | $11.75 | 28,000 | — | — |
| 2024-04-19 | $10.42 | $11.64 | 21,600 | — | — |
| 2024-04-18 | $10.72 | $11.97 | 42,800 | — | — |
| 2024-04-17 | $10.59 | $11.83 | 16,800 | — | — |
| 2024-04-16 | $10.85 | $12.12 | 86,100 | — | — |
| 2024-04-15 | $10.85 | $12.12 | 105,100 | — | — |
| 2024-04-12 | $11.25 | $12.57 | 43,600 | — | — |
| 2024-04-11 | $11.68 | $13.05 | 60,800 | — | — |
| 2024-04-10 | $11.92 | $13.31 | 39,900 | — | — |
| 2024-04-09 | $12.51 | $13.97 | 49,600 | — | — |
| 2024-04-08 | $12.64 | $14.12 | 26,200 | — | — |
| 2024-04-05 | $12.48 | $13.94 | 36,100 | — | — |
| 2024-04-04 | $12.40 | $13.85 | 57,400 | — | — |
| 2024-04-03 | $12.62 | $14.10 | 29,500 | — | — |
| 2024-04-02 | $12.67 | $14.15 | 23,800 | — | — |
| 2024-04-01 | $12.78 | $14.28 | 34,100 | — | — |
| 2024-03-28 | $13.04 | $14.57 | 96,900 | — | — |
| 2024-03-27 | $13.02 | $14.54 | 73,700 | — | — |
| 2024-03-26 | $13.24 | $14.79 | 35,800 | — | — |
| 2024-03-25 | $13.50 | $15.08 | 60,100 | — | — |
| 2024-03-22 | $13.01 | $14.53 | 42,200 | — | — |
| 2024-03-21 | $13.23 | $14.78 | 71,000 | — | — |
| 2024-03-20 | $13.50 | $15.08 | 53,300 | — | — |
| 2024-03-19 | $13.17 | $14.71 | 66,700 | — | — |
| 2024-03-18 | $12.74 | $14.23 | 87,700 | — | — |
| 2024-03-15 | $12.51 | $13.97 | 46,200 | — | — |
| 2024-03-14 | $12.87 | $14.38 | 50,000 | — | — |
| 2024-03-13 | $13.40 | $14.97 | 48,900 | — | — |
| 2024-03-12 | $13.20 | $14.74 | 33,800 | — | — |
| 2024-03-11 | $13.30 | $14.86 | 44,500 | — | — |
| 2024-03-08 | $13.70 | $15.30 | 43,100 | — | — |
| 2024-03-07 | $13.58 | $15.17 | 23,800 | — | — |
| 2024-03-06 | $13.59 | $15.18 | 32,700 | — | — |
| 2024-03-05 | $13.42 | $14.99 | 95,500 | — | — |
| 2024-03-04 | $13.83 | $15.45 | 69,200 | — | — |
| 2024-03-01 | $13.79 | $15.40 | 57,000 | — | — |
| 2024-02-29 | $13.60 | $15.19 | 67,500 | — | — |
| 2024-02-28 | $13.26 | $14.81 | 58,200 | — | — |
| 2024-02-27 | $13.27 | $14.82 | 50,000 | — | — |
| 2024-02-26 | $13.12 | $14.65 | 76,900 | — | — |
| 2024-02-23 | $13.04 | $14.57 | 59,700 | — | — |
| 2024-02-22 | $13.43 | $15.00 | 44,600 | — | — |
| 2024-02-21 | $13.08 | $14.61 | 79,700 | — | — |
| 2024-02-20 | $13.19 | $14.73 | 73,600 | — | — |
| 2024-02-16 | $13.36 | $14.72 | 101,400 | — | — |
| 2024-02-15 | $13.53 | $14.91 | 55,800 | — | — |
| 2024-02-14 | $13.71 | $15.11 | 112,000 | — | — |
| 2024-02-13 | $13.37 | $14.73 | 81,700 | — | — |
| 2024-02-12 | $13.76 | $15.16 | 81,600 | — | — |
| 2024-02-09 | $13.77 | $15.17 | 95,900 | — | — |
| 2024-02-08 | $13.67 | $15.06 | 146,600 | — | — |
| 2024-02-07 | $13.65 | $15.04 | 200,400 | — | — |
| 2024-02-06 | $13.90 | $15.32 | 512,200 | — | — |
| 2024-02-05 | $12.17 | $13.41 | 201,400 | — | — |
| 2024-02-02 | $11.49 | $12.66 | 90,800 | — | — |
| 2024-02-01 | $11.52 | $12.69 | 180,000 | — | — |
| 2024-01-31 | $11.19 | $12.33 | 161,500 | — | — |
| 2024-01-30 | $11.76 | $12.96 | 94,500 | — | — |
| 2024-01-29 | $12.00 | $13.22 | 96,900 | — | — |
| 2024-01-26 | $12.05 | $13.28 | 60,100 | — | — |
| 2024-01-25 | $12.11 | $13.34 | 74,900 | — | — |
| 2024-01-24 | $12.01 | $13.23 | 52,900 | — | — |
| 2024-01-23 | $12.17 | $13.41 | 67,400 | — | — |
| 2024-01-22 | $12.22 | $13.47 | 78,100 | — | — |
| 2024-01-19 | $12.03 | $13.26 | 61,900 | — | — |
| 2024-01-18 | $11.66 | $12.85 | 100,700 | — | — |
| 2024-01-17 | $11.48 | $12.65 | 71,400 | — | — |
| 2024-01-16 | $11.51 | $12.68 | 72,900 | — | — |
| 2024-01-12 | $11.67 | $12.86 | 47,700 | — | — |
| 2024-01-11 | $11.76 | $12.96 | 59,300 | — | — |
| 2024-01-10 | $11.91 | $13.12 | 54,000 | — | — |
| 2024-01-09 | $12.02 | $13.25 | 56,300 | — | — |
| 2024-01-08 | $12.03 | $13.26 | 70,300 | — | — |
| 2024-01-05 | $11.63 | $12.82 | 104,700 | — | — |
| 2024-01-04 | $11.80 | $13.00 | 91,100 | — | — |
| 2024-01-03 | $11.50 | $12.67 | 100,700 | — | — |
| 2024-01-02 | $11.82 | $13.02 | 110,500 | — | — |