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
- 2011-03-29 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 | $8.54 | $24.73 | 637,100 | — | — |
| 2024-12-30 | $8.50 | $24.62 | 459,700 | — | — |
| 2024-12-27 | $8.58 | $24.85 | 356,900 | — | — |
| 2024-12-26 | $8.65 | $25.05 | 271,900 | — | — |
| 2024-12-24 | $8.67 | $25.11 | 166,100 | — | — |
| 2024-12-23 | $8.62 | $24.97 | 342,900 | — | — |
| 2024-12-20 | $8.56 | $24.79 | 272,500 | — | — |
| 2024-12-19 | $8.43 | $24.42 | 402,500 | — | — |
| 2024-12-18 | $8.58 | $24.85 | 543,000 | — | — |
| 2024-12-17 | $8.75 | $25.34 | 659,300 | — | — |
| 2024-12-16 | $9.04 | $26.18 | 659,100 | — | — |
| 2024-12-13 | $9.19 | $26.41 | 118,400 | — | — |
| 2024-12-12 | $9.19 | $26.41 | 135,900 | — | — |
| 2024-12-11 | $9.27 | $26.64 | 137,500 | — | — |
| 2024-12-10 | $9.28 | $26.67 | 230,900 | — | — |
| 2024-12-09 | $9.30 | $26.73 | 184,200 | — | — |
| 2024-12-06 | $9.20 | $26.44 | 162,100 | — | — |
| 2024-12-05 | $9.30 | $26.73 | 204,100 | — | — |
| 2024-12-04 | $9.33 | $26.82 | 162,000 | — | — |
| 2024-12-03 | $9.37 | $26.93 | 218,400 | — | — |
| 2024-12-02 | $9.31 | $26.76 | 337,300 | — | — |
| 2024-11-29 | $9.47 | $27.22 | 210,400 | — | — |
| 2024-11-27 | $9.45 | $27.16 | 321,600 | — | — |
| 2024-11-26 | $9.35 | $26.87 | 134,000 | — | — |
| 2024-11-25 | $9.36 | $26.90 | 249,900 | — | — |
| 2024-11-22 | $9.33 | $26.82 | 167,500 | — | — |
| 2024-11-21 | $9.31 | $26.76 | 171,300 | — | — |
| 2024-11-20 | $9.21 | $26.47 | 183,700 | — | — |
| 2024-11-19 | $9.19 | $26.41 | 163,000 | — | — |
| 2024-11-18 | $9.23 | $26.53 | 201,800 | — | — |
| 2024-11-15 | $9.09 | $26.13 | 163,700 | — | — |
| 2024-11-14 | $9.17 | $26.21 | 138,500 | — | — |
| 2024-11-13 | $9.19 | $26.26 | 204,200 | — | — |
| 2024-11-12 | $9.22 | $26.35 | 177,400 | — | — |
| 2024-11-11 | $9.45 | $27.01 | 137,900 | — | — |
| 2024-11-08 | $9.60 | $27.44 | 299,300 | — | — |
| 2024-11-07 | $9.58 | $27.38 | 133,900 | — | — |
| 2024-11-06 | $9.59 | $27.41 | 337,400 | — | — |
| 2024-11-05 | $9.45 | $27.01 | 87,900 | — | — |
| 2024-11-04 | $9.36 | $26.75 | 130,300 | — | — |
| 2024-11-01 | $9.42 | $26.92 | 161,400 | — | — |
| 2024-10-31 | $9.32 | $26.64 | 171,200 | — | — |
| 2024-10-30 | $9.41 | $26.89 | 215,400 | — | — |
| 2024-10-29 | $9.41 | $26.89 | 127,500 | — | — |
| 2024-10-28 | $9.43 | $26.95 | 200,100 | — | — |
| 2024-10-25 | $9.48 | $27.09 | 145,200 | — | — |
| 2024-10-24 | $9.45 | $27.01 | 154,800 | — | — |
| 2024-10-23 | $9.47 | $27.07 | 209,700 | — | — |
| 2024-10-22 | $9.57 | $27.35 | 218,200 | — | — |
| 2024-10-21 | $9.47 | $27.07 | 130,600 | — | — |
| 2024-10-18 | $9.39 | $26.84 | 157,400 | — | — |
| 2024-10-17 | $9.40 | $26.87 | 114,500 | — | — |
| 2024-10-16 | $9.39 | $26.84 | 141,900 | — | — |
| 2024-10-15 | $9.40 | $26.87 | 139,100 | — | — |
| 2024-10-14 | $9.60 | $27.29 | 159,500 | — | — |
| 2024-10-11 | $9.57 | $27.20 | 95,800 | — | — |
| 2024-10-10 | $9.49 | $26.98 | 101,200 | — | — |
| 2024-10-09 | $9.42 | $26.78 | 184,000 | — | — |
| 2024-10-08 | $9.40 | $26.72 | 244,400 | — | — |
| 2024-10-07 | $9.56 | $27.17 | 244,900 | — | — |
| 2024-10-04 | $9.63 | $27.37 | 172,000 | — | — |
| 2024-10-03 | $9.58 | $27.23 | 188,000 | — | — |
| 2024-10-02 | $9.68 | $27.52 | 216,800 | — | — |
| 2024-10-01 | $9.65 | $27.43 | 189,900 | — | — |
| 2024-09-30 | $9.60 | $27.29 | 201,900 | — | — |
| 2024-09-27 | $9.57 | $27.20 | 242,000 | — | — |
| 2024-09-26 | $9.44 | $26.83 | 351,900 | — | — |
| 2024-09-25 | $9.40 | $26.72 | 195,000 | — | — |
| 2024-09-24 | $9.49 | $26.98 | 235,400 | — | — |
| 2024-09-23 | $9.36 | $26.61 | 203,600 | — | — |
| 2024-09-20 | $9.20 | $26.15 | 170,700 | — | — |
| 2024-09-19 | $9.29 | $26.41 | 255,600 | — | — |
| 2024-09-18 | $9.15 | $26.01 | 147,700 | — | — |
| 2024-09-17 | $9.16 | $26.04 | 198,100 | — | — |
| 2024-09-16 | $9.11 | $25.90 | 182,200 | — | — |
| 2024-09-13 | $9.16 | $25.89 | 271,800 | — | — |
| 2024-09-12 | $9.03 | $25.52 | 145,300 | — | — |
| 2024-09-11 | $8.93 | $25.24 | 522,400 | — | — |
| 2024-09-10 | $8.94 | $25.27 | 285,700 | — | — |
| 2024-09-09 | $9.02 | $25.49 | 227,100 | — | — |
| 2024-09-06 | $8.97 | $25.35 | 247,400 | — | — |
| 2024-09-05 | $9.08 | $25.66 | 169,800 | — | — |
| 2024-09-04 | $9.06 | $25.61 | 194,900 | — | — |
| 2024-09-03 | $9.13 | $25.80 | 338,400 | — | — |
| 2024-08-30 | $9.28 | $26.23 | 272,800 | — | — |
| 2024-08-29 | $9.31 | $26.31 | 254,500 | — | — |
| 2024-08-28 | $9.24 | $26.12 | 296,800 | — | — |
| 2024-08-27 | $9.30 | $26.29 | 101,200 | — | — |
| 2024-08-26 | $9.33 | $26.37 | 81,200 | — | — |
| 2024-08-23 | $9.25 | $26.14 | 127,900 | — | — |
| 2024-08-22 | $9.17 | $25.92 | 77,500 | — | — |
| 2024-08-21 | $9.16 | $25.89 | 142,800 | — | — |
| 2024-08-20 | $9.05 | $25.58 | 219,100 | — | — |
| 2024-08-19 | $9.17 | $25.92 | 162,800 | — | — |
| 2024-08-16 | $9.02 | $25.49 | 157,900 | — | — |
| 2024-08-15 | $9.08 | $25.66 | 132,200 | — | — |
| 2024-08-14 | $8.98 | $25.23 | 150,800 | — | — |
| 2024-08-13 | $8.95 | $25.15 | 146,200 | — | — |
| 2024-08-12 | $8.92 | $25.07 | 207,200 | — | — |
| 2024-08-09 | $8.90 | $25.01 | 114,400 | — | — |
| 2024-08-08 | $8.86 | $24.90 | 211,200 | — | — |
| 2024-08-07 | $8.76 | $24.62 | 276,100 | — | — |
| 2024-08-06 | $8.72 | $24.50 | 304,700 | — | — |
| 2024-08-05 | $8.78 | $24.67 | 349,300 | — | — |
| 2024-08-02 | $9.04 | $25.40 | 156,500 | — | — |
| 2024-08-01 | $9.28 | $26.08 | 180,000 | — | — |
| 2024-07-31 | $9.45 | $26.55 | 237,000 | — | — |
| 2024-07-30 | $9.35 | $26.27 | 106,300 | — | — |
| 2024-07-29 | $9.28 | $26.08 | 189,600 | — | — |
| 2024-07-26 | $9.36 | $26.30 | 252,700 | — | — |
| 2024-07-25 | $9.25 | $25.99 | 185,100 | — | — |
| 2024-07-24 | $9.15 | $25.71 | 225,300 | — | — |
| 2024-07-23 | $9.20 | $25.85 | 158,600 | — | — |
| 2024-07-22 | $9.28 | $26.08 | 246,600 | — | — |
| 2024-07-19 | $9.30 | $26.13 | 81,500 | — | — |
| 2024-07-18 | $9.33 | $26.22 | 251,000 | — | — |
| 2024-07-17 | $9.41 | $26.44 | 201,800 | — | — |
| 2024-07-16 | $9.43 | $26.50 | 158,600 | — | — |
| 2024-07-15 | $9.39 | $26.39 | 165,500 | — | — |
| 2024-07-12 | $9.38 | $26.21 | 148,500 | — | — |
| 2024-07-11 | $9.36 | $26.16 | 182,900 | — | — |
| 2024-07-10 | $9.35 | $26.13 | 172,000 | — | — |
| 2024-07-09 | $9.32 | $26.04 | 168,900 | — | — |
| 2024-07-08 | $9.36 | $26.16 | 156,600 | — | — |
| 2024-07-05 | $9.33 | $26.07 | 92,200 | — | — |
| 2024-07-03 | $9.33 | $26.07 | 111,800 | — | — |
| 2024-07-02 | $9.24 | $25.82 | 119,800 | — | — |
| 2024-07-01 | $9.23 | $25.79 | 212,900 | — | — |
| 2024-06-28 | $9.19 | $25.68 | 207,100 | — | — |
| 2024-06-27 | $9.24 | $25.82 | 166,100 | — | — |
| 2024-06-26 | $9.17 | $25.62 | 190,200 | — | — |
| 2024-06-25 | $9.16 | $25.60 | 206,300 | — | — |
| 2024-06-24 | $9.16 | $25.60 | 269,100 | — | — |
| 2024-06-21 | $8.92 | $24.93 | 207,000 | — | — |
| 2024-06-20 | $8.95 | $25.01 | 337,300 | — | — |
| 2024-06-18 | $8.91 | $24.90 | 203,000 | — | — |
| 2024-06-17 | $8.87 | $24.79 | 126,700 | — | — |
| 2024-06-14 | $8.87 | $24.79 | 159,800 | — | — |
| 2024-06-13 | $8.99 | $24.98 | 179,700 | — | — |
| 2024-06-12 | $9.09 | $25.25 | 135,900 | — | — |
| 2024-06-11 | $9.14 | $25.39 | 155,000 | — | — |
| 2024-06-10 | $9.16 | $25.45 | 123,400 | — | — |
| 2024-06-07 | $9.11 | $25.31 | 134,300 | — | — |
| 2024-06-06 | $9.23 | $25.64 | 114,500 | — | — |
| 2024-06-05 | $9.19 | $25.53 | 190,500 | — | — |
| 2024-06-04 | $9.13 | $25.37 | 208,200 | — | — |
| 2024-06-03 | $9.30 | $25.84 | 151,900 | — | — |
| 2024-05-31 | $9.34 | $25.95 | 278,900 | — | — |
| 2024-05-30 | $9.35 | $25.98 | 140,400 | — | — |
| 2024-05-29 | $9.27 | $25.75 | 174,500 | — | — |
| 2024-05-28 | $9.41 | $26.14 | 153,800 | — | — |
| 2024-05-24 | $9.35 | $25.98 | 104,100 | — | — |
| 2024-05-23 | $9.29 | $25.81 | 151,100 | — | — |
| 2024-05-22 | $9.47 | $26.31 | 298,400 | — | — |
| 2024-05-21 | $9.56 | $26.56 | 238,400 | — | — |
| 2024-05-20 | $9.49 | $26.37 | 242,100 | — | — |
| 2024-05-17 | $9.45 | $26.25 | 260,000 | — | — |
| 2024-05-16 | $9.39 | $26.09 | 243,600 | — | — |
| 2024-05-15 | $9.36 | $26.00 | 412,800 | — | — |
| 2024-05-14 | $9.35 | $25.98 | 332,100 | — | — |
| 2024-05-13 | $9.45 | $26.11 | 375,500 | — | — |
| 2024-05-10 | $9.42 | $26.03 | 187,000 | — | — |
| 2024-05-09 | $9.48 | $26.19 | 323,200 | — | — |
| 2024-05-08 | $9.35 | $25.83 | 165,000 | — | — |
| 2024-05-07 | $9.38 | $25.92 | 153,500 | — | — |
| 2024-05-06 | $9.30 | $25.70 | 221,100 | — | — |
| 2024-05-03 | $9.21 | $25.45 | 95,600 | — | — |
| 2024-05-02 | $9.18 | $25.36 | 93,600 | — | — |
| 2024-05-01 | $9.16 | $25.31 | 194,200 | — | — |
| 2024-04-30 | $9.21 | $25.45 | 263,900 | — | — |
| 2024-04-29 | $9.32 | $25.75 | 128,500 | — | — |
| 2024-04-26 | $9.25 | $25.56 | 153,500 | — | — |
| 2024-04-25 | $9.14 | $25.25 | 108,500 | — | — |
| 2024-04-24 | $9.13 | $25.23 | 118,800 | — | — |
| 2024-04-23 | $9.14 | $25.25 | 123,800 | — | — |
| 2024-04-22 | $9.13 | $25.23 | 179,100 | — | — |
| 2024-04-19 | $9.09 | $25.12 | 204,500 | — | — |
| 2024-04-18 | $9.10 | $25.14 | 151,300 | — | — |
| 2024-04-17 | $9.06 | $25.03 | 175,700 | — | — |
| 2024-04-16 | $9.01 | $24.89 | 350,000 | — | — |
| 2024-04-15 | $9.05 | $25.00 | 389,300 | — | — |
| 2024-04-12 | $9.18 | $25.36 | 369,200 | — | — |
| 2024-04-11 | $9.39 | $25.80 | 155,600 | — | — |
| 2024-04-10 | $9.37 | $25.75 | 183,200 | — | — |
| 2024-04-09 | $9.37 | $25.75 | 249,500 | — | — |
| 2024-04-08 | $9.36 | $25.72 | 319,800 | — | — |
| 2024-04-05 | $9.46 | $25.99 | 218,700 | — | — |
| 2024-04-04 | $9.34 | $25.66 | 281,100 | — | — |
| 2024-04-03 | $9.34 | $25.66 | 224,800 | — | — |
| 2024-04-02 | $9.28 | $25.50 | 354,400 | — | — |
| 2024-04-01 | $9.13 | $25.09 | 346,600 | — | — |
| 2024-03-28 | $9.08 | $24.95 | 504,200 | — | — |
| 2024-03-27 | $8.96 | $24.62 | 316,900 | — | — |
| 2024-03-26 | $8.80 | $24.18 | 354,500 | — | — |
| 2024-03-25 | $8.89 | $24.43 | 298,400 | — | — |
| 2024-03-22 | $8.88 | $24.40 | 333,800 | — | — |
| 2024-03-21 | $9.04 | $24.84 | 250,600 | — | — |
| 2024-03-20 | $8.97 | $24.65 | 187,400 | — | — |
| 2024-03-19 | $8.91 | $24.48 | 223,600 | — | — |
| 2024-03-18 | $8.94 | $24.56 | 161,900 | — | — |
| 2024-03-15 | $8.85 | $24.32 | 172,900 | — | — |
| 2024-03-14 | $8.86 | $24.34 | 258,600 | — | — |
| 2024-03-13 | $8.93 | $24.39 | 411,500 | — | — |
| 2024-03-12 | $8.78 | $23.98 | 243,700 | — | — |
| 2024-03-11 | $8.75 | $23.90 | 163,500 | — | — |
| 2024-03-08 | $8.69 | $23.74 | 179,800 | — | — |
| 2024-03-07 | $8.72 | $23.82 | 330,700 | — | — |
| 2024-03-06 | $8.58 | $23.44 | 554,800 | — | — |
| 2024-03-05 | $8.37 | $22.86 | 1,477,500 | — | — |
| 2024-03-04 | $8.34 | $22.78 | 1,077,200 | — | — |
| 2024-03-01 | $8.43 | $23.03 | 499,200 | — | — |
| 2024-02-29 | $8.31 | $22.70 | 434,300 | — | — |
| 2024-02-28 | $8.30 | $22.67 | 393,300 | — | — |
| 2024-02-27 | $8.31 | $22.70 | 843,400 | — | — |
| 2024-02-26 | $8.36 | $22.84 | 317,900 | — | — |
| 2024-02-23 | $8.40 | $22.95 | 247,900 | — | — |
| 2024-02-22 | $8.49 | $23.19 | 219,200 | — | — |
| 2024-02-21 | $8.47 | $23.14 | 299,000 | — | — |
| 2024-02-20 | $8.37 | $22.86 | 265,500 | — | — |
| 2024-02-16 | $8.42 | $23.00 | 229,000 | — | — |
| 2024-02-15 | $8.46 | $23.11 | 444,800 | — | — |
| 2024-02-14 | $8.34 | $22.78 | 503,100 | — | — |
| 2024-02-13 | $8.48 | $23.02 | 378,400 | — | — |
| 2024-02-12 | $8.59 | $23.32 | 140,300 | — | — |
| 2024-02-09 | $8.45 | $22.94 | 192,300 | — | — |
| 2024-02-08 | $8.51 | $23.10 | 184,000 | — | — |
| 2024-02-07 | $8.47 | $23.00 | 167,300 | — | — |
| 2024-02-06 | $8.49 | $23.05 | 244,900 | — | — |
| 2024-02-05 | $8.41 | $22.83 | 293,000 | — | — |
| 2024-02-02 | $8.47 | $23.00 | 347,700 | — | — |
| 2024-02-01 | $8.61 | $23.38 | 281,000 | — | — |
| 2024-01-31 | $8.52 | $23.13 | 321,200 | — | — |
| 2024-01-30 | $8.58 | $23.29 | 640,200 | — | — |
| 2024-01-29 | $8.65 | $23.48 | 215,800 | — | — |
| 2024-01-26 | $8.60 | $23.35 | 283,000 | — | — |
| 2024-01-25 | $8.57 | $23.27 | 296,900 | — | — |
| 2024-01-24 | $8.51 | $23.10 | 254,700 | — | — |
| 2024-01-23 | $8.44 | $22.91 | 333,000 | — | — |
| 2024-01-22 | $8.35 | $22.67 | 726,100 | — | — |
| 2024-01-19 | $8.46 | $22.97 | 1,668,700 | — | — |
| 2024-01-18 | $8.43 | $22.89 | 454,600 | — | — |
| 2024-01-17 | $8.50 | $23.08 | 399,500 | — | — |
| 2024-01-16 | $8.64 | $23.46 | 507,600 | — | — |
| 2024-01-12 | $8.99 | $24.41 | 393,400 | — | — |
| 2024-01-11 | $8.82 | $23.95 | 234,900 | — | — |
| 2024-01-10 | $8.81 | $23.78 | 254,900 | — | — |
| 2024-01-09 | $8.84 | $23.86 | 250,800 | — | — |
| 2024-01-08 | $8.91 | $24.05 | 329,500 | — | — |
| 2024-01-05 | $8.94 | $24.13 | 186,500 | — | — |
| 2024-01-04 | $8.89 | $23.99 | 282,400 | — | — |
| 2024-01-03 | $8.98 | $24.24 | 278,100 | — | — |
| 2024-01-02 | $8.97 | $24.21 | 371,700 | — | — |