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
- 1989-01-05 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 | $7.35 | $8.20 | 339,100 | — | — |
| 2024-12-30 | $7.10 | $7.92 | 256,700 | — | — |
| 2024-12-27 | $7.06 | $7.87 | 194,700 | — | — |
| 2024-12-26 | $6.90 | $7.70 | 180,900 | — | — |
| 2024-12-24 | $6.82 | $7.61 | 131,200 | — | — |
| 2024-12-23 | $6.69 | $7.46 | 180,400 | — | — |
| 2024-12-20 | $6.84 | $7.63 | 289,600 | — | — |
| 2024-12-19 | $6.79 | $7.57 | 240,700 | — | — |
| 2024-12-18 | $6.99 | $7.80 | 267,900 | — | — |
| 2024-12-17 | $7.32 | $8.16 | 249,900 | — | — |
| 2024-12-16 | $7.19 | $8.02 | 242,500 | — | — |
| 2024-12-13 | $7.40 | $8.25 | 136,700 | — | — |
| 2024-12-12 | $7.46 | $8.32 | 210,700 | — | — |
| 2024-12-11 | $7.79 | $8.69 | 169,700 | — | — |
| 2024-12-10 | $7.93 | $8.84 | 188,300 | — | — |
| 2024-12-09 | $8.21 | $9.16 | 181,100 | — | — |
| 2024-12-06 | $8.01 | $8.93 | 228,300 | — | — |
| 2024-12-05 | $8.01 | $8.93 | 122,900 | — | — |
| 2024-12-04 | $8.00 | $8.92 | 198,800 | — | — |
| 2024-12-03 | $7.95 | $8.87 | 195,800 | — | — |
| 2024-12-02 | $8.28 | $9.24 | 163,700 | — | — |
| 2024-11-29 | $8.05 | $8.98 | 150,100 | — | — |
| 2024-11-27 | $7.92 | $8.83 | 115,900 | — | — |
| 2024-11-26 | $7.93 | $8.84 | 230,800 | — | — |
| 2024-11-25 | $7.94 | $8.86 | 428,500 | — | — |
| 2024-11-22 | $7.40 | $8.25 | 286,000 | — | — |
| 2024-11-21 | $7.57 | $8.44 | 354,700 | — | — |
| 2024-11-20 | $7.27 | $8.11 | 315,600 | — | — |
| 2024-11-19 | $7.55 | $8.42 | 272,400 | — | — |
| 2024-11-18 | $7.86 | $8.77 | 183,200 | — | — |
| 2024-11-15 | $8.02 | $8.95 | 381,600 | — | — |
| 2024-11-14 | $8.23 | $9.18 | 328,000 | — | — |
| 2024-11-13 | $8.14 | $9.08 | 425,400 | — | — |
| 2024-11-12 | $8.71 | $9.71 | 229,400 | — | — |
| 2024-11-11 | $9.03 | $10.07 | 339,400 | — | — |
| 2024-11-08 | $9.27 | $10.34 | 300,200 | — | — |
| 2024-11-07 | $9.50 | $10.60 | 255,200 | — | — |
| 2024-11-06 | $9.88 | $11.02 | 441,300 | — | — |
| 2024-11-05 | $9.25 | $10.32 | 611,300 | — | — |
| 2024-11-04 | $9.84 | $10.97 | 210,000 | — | — |
| 2024-11-01 | $9.87 | $11.01 | 235,400 | — | — |
| 2024-10-31 | $10.09 | $11.25 | 120,800 | — | — |
| 2024-10-30 | $10.11 | $11.28 | 108,200 | — | — |
| 2024-10-29 | $10.04 | $11.20 | 122,400 | — | — |
| 2024-10-28 | $10.25 | $11.43 | 432,500 | — | — |
| 2024-10-25 | $10.36 | $11.55 | 198,900 | — | — |
| 2024-10-24 | $9.95 | $11.10 | 303,100 | — | — |
| 2024-10-23 | $9.96 | $11.11 | 483,900 | — | — |
| 2024-10-22 | $10.57 | $11.79 | 1,656,500 | — | — |
| 2024-10-21 | $12.93 | $14.42 | 223,200 | — | — |
| 2024-10-18 | $12.97 | $14.47 | 152,200 | — | — |
| 2024-10-17 | $13.27 | $14.80 | 96,200 | — | — |
| 2024-10-16 | $13.12 | $14.63 | 117,400 | — | — |
| 2024-10-15 | $12.67 | $14.13 | 142,200 | — | — |
| 2024-10-14 | $13.08 | $14.59 | 101,000 | — | — |
| 2024-10-11 | $13.47 | $15.02 | 110,200 | — | — |
| 2024-10-10 | $13.46 | $15.01 | 109,000 | — | — |
| 2024-10-09 | $13.05 | $14.56 | 115,900 | — | — |
| 2024-10-08 | $13.06 | $14.57 | 284,700 | — | — |
| 2024-10-07 | $13.75 | $15.34 | 217,400 | — | — |
| 2024-10-04 | $13.31 | $14.85 | 168,200 | — | — |
| 2024-10-03 | $12.95 | $14.44 | 91,900 | — | — |
| 2024-10-02 | $13.25 | $14.78 | 121,400 | — | — |
| 2024-10-01 | $12.83 | $14.31 | 145,600 | — | — |
| 2024-09-30 | $12.98 | $14.48 | 167,600 | — | — |
| 2024-09-27 | $13.00 | $14.50 | 222,100 | — | — |
| 2024-09-26 | $12.76 | $14.23 | 273,300 | — | — |
| 2024-09-25 | $12.09 | $13.48 | 141,500 | — | — |
| 2024-09-24 | $12.66 | $14.12 | 135,000 | — | — |
| 2024-09-23 | $12.78 | $14.25 | 135,800 | — | — |
| 2024-09-20 | $12.91 | $14.40 | 385,200 | — | — |
| 2024-09-19 | $13.30 | $14.83 | 359,100 | — | — |
| 2024-09-18 | $12.72 | $14.19 | 409,700 | — | — |
| 2024-09-17 | $13.00 | $14.50 | 1,355,100 | — | — |
| 2024-09-16 | $10.91 | $12.17 | 160,100 | — | — |
| 2024-09-13 | $10.72 | $11.96 | 148,900 | — | — |
| 2024-09-12 | $10.60 | $11.82 | 202,600 | — | — |
| 2024-09-11 | $10.60 | $11.82 | 149,100 | — | — |
| 2024-09-10 | $10.76 | $12.00 | 232,000 | — | — |
| 2024-09-09 | $10.70 | $11.93 | 178,700 | — | — |
| 2024-09-06 | $10.94 | $12.20 | 213,700 | — | — |
| 2024-09-05 | $11.27 | $12.57 | 139,100 | — | — |
| 2024-09-04 | $11.49 | $12.82 | 109,800 | — | — |
| 2024-09-03 | $11.75 | $13.11 | 173,400 | — | — |
| 2024-08-30 | $12.37 | $13.80 | 164,300 | — | — |
| 2024-08-29 | $12.05 | $13.44 | 161,200 | — | — |
| 2024-08-28 | $11.83 | $13.19 | 83,700 | — | — |
| 2024-08-27 | $11.97 | $13.35 | 110,000 | — | — |
| 2024-08-26 | $12.35 | $13.77 | 155,300 | — | — |
| 2024-08-23 | $11.90 | $13.27 | 188,000 | — | — |
| 2024-08-22 | $11.16 | $12.45 | 140,900 | — | — |
| 2024-08-21 | $11.33 | $12.64 | 145,100 | — | — |
| 2024-08-20 | $11.36 | $12.67 | 215,000 | — | — |
| 2024-08-19 | $11.74 | $13.09 | 86,400 | — | — |
| 2024-08-16 | $11.72 | $13.07 | 185,500 | — | — |
| 2024-08-15 | $11.70 | $13.05 | 111,600 | — | — |
| 2024-08-14 | $11.46 | $12.78 | 140,800 | — | — |
| 2024-08-13 | $11.55 | $12.88 | 219,600 | — | — |
| 2024-08-12 | $11.25 | $12.55 | 228,000 | — | — |
| 2024-08-09 | $11.49 | $12.82 | 274,100 | — | — |
| 2024-08-08 | $11.90 | $13.27 | 240,800 | — | — |
| 2024-08-07 | $11.90 | $13.27 | 322,700 | — | — |
| 2024-08-06 | $12.00 | $13.38 | 288,800 | — | — |
| 2024-08-05 | $12.18 | $13.58 | 469,400 | — | — |
| 2024-08-02 | $12.91 | $14.40 | 449,000 | — | — |
| 2024-08-01 | $12.87 | $14.35 | 430,900 | — | — |
| 2024-07-31 | $13.50 | $15.06 | 306,600 | — | — |
| 2024-07-30 | $13.73 | $15.31 | 128,300 | — | — |
| 2024-07-29 | $13.76 | $15.35 | 87,200 | — | — |
| 2024-07-26 | $14.08 | $15.70 | 142,500 | — | — |
| 2024-07-25 | $14.04 | $15.66 | 370,500 | — | — |
| 2024-07-24 | $13.76 | $15.35 | 182,900 | — | — |
| 2024-07-23 | $14.23 | $15.87 | 219,700 | — | — |
| 2024-07-22 | $13.89 | $15.49 | 193,400 | — | — |
| 2024-07-19 | $13.99 | $15.60 | 165,900 | — | — |
| 2024-07-18 | $14.34 | $15.99 | 242,600 | — | — |
| 2024-07-17 | $14.99 | $16.72 | 229,300 | — | — |
| 2024-07-16 | $14.89 | $16.61 | 231,400 | — | — |
| 2024-07-15 | $14.74 | $16.44 | 196,000 | — | — |
| 2024-07-12 | $14.55 | $16.23 | 159,800 | — | — |
| 2024-07-11 | $14.24 | $15.88 | 262,700 | — | — |
| 2024-07-10 | $13.86 | $15.46 | 169,500 | — | — |
| 2024-07-09 | $13.65 | $15.22 | 133,200 | — | — |
| 2024-07-08 | $13.94 | $15.55 | 168,300 | — | — |
| 2024-07-05 | $13.90 | $15.50 | 258,800 | — | — |
| 2024-07-03 | $14.50 | $16.17 | 116,800 | — | — |
| 2024-07-02 | $14.11 | $15.74 | 189,300 | — | — |
| 2024-07-01 | $14.17 | $15.80 | 180,800 | — | — |
| 2024-06-28 | $14.42 | $16.08 | 319,300 | — | — |
| 2024-06-27 | $14.35 | $16.01 | 98,500 | — | — |
| 2024-06-26 | $14.52 | $16.19 | 180,000 | — | — |
| 2024-06-25 | $14.26 | $15.90 | 172,400 | — | — |
| 2024-06-24 | $14.26 | $15.90 | 326,400 | — | — |
| 2024-06-21 | $14.45 | $16.12 | 335,200 | — | — |
| 2024-06-20 | $14.50 | $16.17 | 295,600 | — | — |
| 2024-06-18 | $14.35 | $16.01 | 295,200 | — | — |
| 2024-06-17 | $14.50 | $16.17 | 544,600 | — | — |
| 2024-06-14 | $14.43 | $16.09 | 1,176,700 | — | — |
| 2024-06-13 | $13.22 | $14.74 | 627,000 | — | — |
| 2024-06-12 | $12.85 | $14.33 | 309,000 | — | — |
| 2024-06-11 | $12.72 | $14.19 | 267,300 | — | — |
| 2024-06-10 | $12.50 | $13.94 | 340,500 | — | — |
| 2024-06-07 | $12.60 | $14.05 | 554,000 | — | — |
| 2024-06-06 | $12.35 | $13.77 | 482,200 | — | — |
| 2024-06-05 | $11.56 | $12.89 | 446,600 | — | — |
| 2024-06-04 | $11.44 | $12.76 | 396,800 | — | — |
| 2024-06-03 | $11.75 | $13.11 | 422,200 | — | — |
| 2024-05-31 | $12.99 | $14.49 | 797,500 | — | — |
| 2024-05-30 | $13.20 | $14.72 | 368,700 | — | — |
| 2024-05-29 | $13.09 | $14.60 | 333,000 | — | — |
| 2024-05-28 | $13.41 | $14.96 | 260,400 | — | — |
| 2024-05-24 | $13.18 | $14.70 | 357,300 | — | — |
| 2024-05-23 | $13.37 | $14.91 | 361,100 | — | — |
| 2024-05-22 | $13.21 | $14.73 | 598,200 | — | — |
| 2024-05-21 | $13.00 | $14.50 | 265,800 | — | — |
| 2024-05-20 | $12.96 | $14.45 | 179,000 | — | — |
| 2024-05-17 | $13.10 | $14.61 | 235,000 | — | — |
| 2024-05-16 | $13.02 | $14.52 | 259,500 | — | — |
| 2024-05-15 | $12.95 | $14.44 | 264,900 | — | — |
| 2024-05-14 | $13.13 | $14.64 | 374,900 | — | — |
| 2024-05-13 | $13.55 | $15.11 | 215,600 | — | — |
| 2024-05-10 | $13.55 | $15.11 | 192,600 | — | — |
| 2024-05-09 | $13.70 | $15.28 | 273,500 | — | — |
| 2024-05-08 | $13.46 | $15.01 | 252,500 | — | — |
| 2024-05-07 | $13.05 | $14.56 | 333,400 | — | — |
| 2024-05-06 | $13.20 | $14.72 | 534,600 | — | — |
| 2024-05-03 | $13.64 | $15.21 | 813,000 | — | — |
| 2024-05-02 | $16.39 | $18.28 | 198,800 | — | — |
| 2024-05-01 | $15.70 | $17.51 | 113,200 | — | — |
| 2024-04-30 | $15.85 | $17.68 | 207,000 | — | — |
| 2024-04-29 | $16.56 | $18.47 | 204,000 | — | — |
| 2024-04-26 | $16.49 | $18.39 | 187,700 | — | — |
| 2024-04-25 | $16.75 | $18.68 | 98,200 | — | — |
| 2024-04-24 | $16.69 | $18.62 | 157,700 | — | — |
| 2024-04-23 | $16.74 | $18.67 | 110,200 | — | — |
| 2024-04-22 | $16.88 | $18.83 | 111,500 | — | — |
| 2024-04-19 | $17.02 | $18.98 | 121,600 | — | — |
| 2024-04-18 | $16.56 | $18.47 | 175,300 | — | — |
| 2024-04-17 | $16.68 | $18.60 | 162,600 | — | — |
| 2024-04-16 | $16.66 | $18.58 | 198,700 | — | — |
| 2024-04-15 | $16.87 | $18.82 | 123,600 | — | — |
| 2024-04-12 | $17.53 | $19.55 | 101,500 | — | — |
| 2024-04-11 | $18.08 | $20.17 | 92,600 | — | — |
| 2024-04-10 | $18.45 | $20.58 | 130,500 | — | — |
| 2024-04-09 | $18.66 | $20.81 | 105,600 | — | — |
| 2024-04-08 | $18.78 | $20.95 | 119,400 | — | — |
| 2024-04-05 | $18.93 | $21.11 | 112,200 | — | — |
| 2024-04-04 | $18.88 | $21.06 | 131,300 | — | — |
| 2024-04-03 | $19.42 | $21.66 | 103,200 | — | — |
| 2024-04-02 | $19.26 | $21.48 | 137,200 | — | — |
| 2024-04-01 | $19.32 | $21.55 | 158,500 | — | — |
| 2024-03-28 | $19.49 | $21.74 | 188,000 | — | — |
| 2024-03-27 | $18.93 | $21.11 | 156,400 | — | — |
| 2024-03-26 | $18.52 | $20.66 | 154,500 | — | — |
| 2024-03-25 | $18.71 | $20.87 | 210,600 | — | — |
| 2024-03-22 | $18.70 | $20.86 | 154,500 | — | — |
| 2024-03-21 | $18.80 | $20.97 | 223,300 | — | — |
| 2024-03-20 | $19.07 | $21.27 | 254,900 | — | — |
| 2024-03-19 | $18.99 | $21.18 | 295,100 | — | — |
| 2024-03-18 | $17.97 | $20.04 | 286,600 | — | — |
| 2024-03-15 | $17.93 | $20.00 | 259,500 | — | — |
| 2024-03-14 | $17.41 | $19.42 | 165,300 | — | — |
| 2024-03-13 | $17.52 | $19.54 | 114,400 | — | — |
| 2024-03-12 | $17.38 | $19.38 | 127,700 | — | — |
| 2024-03-11 | $17.48 | $19.50 | 155,300 | — | — |
| 2024-03-08 | $17.13 | $19.11 | 179,000 | — | — |
| 2024-03-07 | $17.10 | $19.07 | 124,900 | — | — |
| 2024-03-06 | $16.93 | $18.88 | 183,900 | — | — |
| 2024-03-05 | $17.18 | $19.16 | 404,100 | — | — |
| 2024-03-04 | $16.69 | $18.62 | 170,100 | — | — |
| 2024-03-01 | $16.57 | $18.48 | 125,400 | — | — |
| 2024-02-29 | $16.68 | $18.60 | 162,800 | — | — |
| 2024-02-28 | $16.72 | $18.65 | 210,700 | — | — |
| 2024-02-27 | $17.51 | $19.53 | 237,300 | — | — |
| 2024-02-26 | $16.90 | $18.85 | 515,600 | — | — |
| 2024-02-23 | $16.96 | $18.92 | 510,300 | — | — |
| 2024-02-22 | $17.44 | $19.45 | 379,300 | — | — |
| 2024-02-21 | $17.22 | $19.21 | 183,700 | — | — |
| 2024-02-20 | $18.17 | $20.27 | 171,400 | — | — |
| 2024-02-16 | $18.20 | $20.30 | 147,100 | — | — |
| 2024-02-15 | $18.57 | $20.71 | 171,500 | — | — |
| 2024-02-14 | $17.94 | $20.01 | 173,700 | — | — |
| 2024-02-13 | $17.33 | $19.33 | 242,600 | — | — |
| 2024-02-12 | $18.19 | $20.29 | 224,300 | — | — |
| 2024-02-09 | $17.90 | $19.96 | 179,700 | — | — |
| 2024-02-08 | $17.42 | $19.43 | 237,800 | — | — |
| 2024-02-07 | $17.16 | $19.14 | 235,600 | — | — |
| 2024-02-06 | $16.65 | $18.57 | 226,600 | — | — |
| 2024-02-05 | $16.76 | $18.69 | 371,400 | — | — |
| 2024-02-02 | $16.45 | $18.35 | 337,700 | — | — |
| 2024-02-01 | $17.06 | $19.03 | 397,100 | — | — |
| 2024-01-31 | $17.02 | $18.98 | 717,700 | — | — |
| 2024-01-30 | $18.66 | $20.81 | 479,200 | — | — |
| 2024-01-29 | $18.81 | $20.98 | 1,360,300 | — | — |
| 2024-01-26 | $17.34 | $19.34 | 724,000 | — | — |
| 2024-01-25 | $17.37 | $19.37 | 154,300 | — | — |
| 2024-01-24 | $17.21 | $19.20 | 184,800 | — | — |
| 2024-01-23 | $17.43 | $19.44 | 168,500 | — | — |
| 2024-01-22 | $17.45 | $19.46 | 168,200 | — | — |
| 2024-01-19 | $17.05 | $19.02 | 407,100 | — | — |
| 2024-01-18 | $17.11 | $19.08 | 288,700 | — | — |
| 2024-01-17 | $16.95 | $18.91 | 276,800 | — | — |
| 2024-01-16 | $16.74 | $18.67 | 386,100 | — | — |
| 2024-01-12 | $16.69 | $18.62 | 204,300 | — | — |
| 2024-01-11 | $16.65 | $18.57 | 305,300 | — | — |
| 2024-01-10 | $16.35 | $18.24 | 176,400 | — | — |
| 2024-01-09 | $16.31 | $18.19 | 285,400 | — | — |
| 2024-01-08 | $17.22 | $19.21 | 273,000 | — | — |
| 2024-01-05 | $18.02 | $20.10 | 195,100 | — | — |
| 2024-01-04 | $17.43 | $19.44 | 252,300 | — | — |
| 2024-01-03 | $17.50 | $19.52 | 279,300 | — | — |
| 2024-01-02 | $18.14 | $20.23 | 254,700 | — | — |