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 | $10.76 | $14.71 | 600 | — | — |
| 2024-12-30 | $10.76 | $14.71 | 3,800 | — | — |
| 2024-12-27 | $10.76 | $14.71 | 600 | — | — |
| 2024-12-26 | $10.60 | $14.50 | 1,900 | — | — |
| 2024-12-24 | $10.71 | $14.65 | 1,300 | — | — |
| 2024-12-23 | $10.40 | $14.22 | 2,100 | — | — |
| 2024-12-20 | $10.56 | $14.44 | 3,000 | — | — |
| 2024-12-19 | $10.45 | $14.29 | 3,500 | — | — |
| 2024-12-18 | $10.32 | $14.11 | 4,100 | — | — |
| 2024-12-17 | $10.35 | $14.15 | 1,900 | — | — |
| 2024-12-16 | $10.78 | $14.74 | 3,100 | — | — |
| 2024-12-13 | $10.73 | $14.67 | 6,800 | — | — |
| 2024-12-12 | $10.72 | $14.66 | 3,700 | — | — |
| 2024-12-11 | $10.28 | $14.06 | 9,100 | — | — |
| 2024-12-10 | $10.36 | $14.17 | 19,000 | — | — |
| 2024-12-09 | $9.76 | $13.35 | 11,400 | — | — |
| 2024-12-06 | $9.65 | $13.20 | 6,300 | — | — |
| 2024-12-05 | $9.69 | $13.25 | 7,400 | — | — |
| 2024-12-04 | $9.78 | $13.37 | 5,400 | — | — |
| 2024-12-03 | $9.44 | $12.91 | 9,400 | — | — |
| 2024-12-02 | $9.33 | $12.76 | 10,600 | — | — |
| 2024-11-29 | $9.07 | $12.40 | 1,600 | — | — |
| 2024-11-27 | $9.26 | $12.66 | 0 | — | — |
| 2024-11-26 | $9.26 | $12.66 | 9,900 | — | — |
| 2024-11-25 | $9.21 | $12.60 | 19,600 | — | — |
| 2024-11-22 | $9.23 | $12.62 | 800 | — | — |
| 2024-11-21 | $9.00 | $12.31 | 10,200 | — | — |
| 2024-11-20 | $9.25 | $12.65 | 8,300 | — | — |
| 2024-11-19 | $8.85 | $12.10 | 11,700 | — | — |
| 2024-11-18 | $8.97 | $12.27 | 19,900 | — | — |
| 2024-11-15 | $9.03 | $12.35 | 7,500 | — | — |
| 2024-11-14 | $8.96 | $12.25 | 2,200 | — | — |
| 2024-11-13 | $8.61 | $11.77 | 11,100 | — | — |
| 2024-11-12 | $8.79 | $12.02 | 10,300 | — | — |
| 2024-11-11 | $8.96 | $12.25 | 7,600 | — | — |
| 2024-11-08 | $8.88 | $12.14 | 9,400 | — | — |
| 2024-11-07 | $8.90 | $12.17 | 5,800 | — | — |
| 2024-11-06 | $9.05 | $12.38 | 1,000 | — | — |
| 2024-11-05 | $8.94 | $12.23 | 3,500 | — | — |
| 2024-11-04 | $8.81 | $12.05 | 21,100 | — | — |
| 2024-11-01 | $8.92 | $12.20 | 9,200 | — | — |
| 2024-10-31 | $8.94 | $12.23 | 14,300 | — | — |
| 2024-10-30 | $8.95 | $12.24 | 10,600 | — | — |
| 2024-10-29 | $8.86 | $12.12 | 2,000 | — | — |
| 2024-10-28 | $9.03 | $12.35 | 12,100 | — | — |
| 2024-10-25 | $8.99 | $12.29 | 25,100 | — | — |
| 2024-10-24 | $8.86 | $12.12 | 23,000 | — | — |
| 2024-10-23 | $9.15 | $12.51 | 8,600 | — | — |
| 2024-10-22 | $9.00 | $12.31 | 8,700 | — | — |
| 2024-10-21 | $8.93 | $12.21 | 1,700 | — | — |
| 2024-10-18 | $9.03 | $12.35 | 900 | — | — |
| 2024-10-17 | $9.49 | $12.98 | 8,000 | — | — |
| 2024-10-16 | $9.21 | $12.60 | 15,100 | — | — |
| 2024-10-15 | $8.81 | $12.05 | 8,600 | — | — |
| 2024-10-14 | $9.00 | $12.31 | 15,200 | — | — |
| 2024-10-11 | $8.98 | $12.28 | 400 | — | — |
| 2024-10-10 | $8.97 | $12.27 | 2,900 | — | — |
| 2024-10-09 | $8.87 | $12.13 | 16,500 | — | — |
| 2024-10-08 | $8.99 | $12.29 | 16,500 | — | — |
| 2024-10-07 | $9.00 | $12.31 | 0 | — | — |
| 2024-10-04 | $9.00 | $12.31 | 800 | — | — |
| 2024-10-03 | $9.11 | $12.46 | 3,000 | — | — |
| 2024-10-02 | $9.02 | $12.34 | 4,600 | — | — |
| 2024-10-01 | $9.02 | $12.34 | 6,900 | — | — |
| 2024-09-30 | $9.00 | $12.31 | 3,700 | — | — |
| 2024-09-27 | $9.22 | $12.61 | 5,000 | — | — |
| 2024-09-26 | $9.30 | $12.72 | 6,100 | — | — |
| 2024-09-25 | $9.37 | $12.81 | 8,600 | — | — |
| 2024-09-24 | $9.51 | $13.01 | 8,400 | — | — |
| 2024-09-23 | $9.33 | $12.76 | 6,700 | — | — |
| 2024-09-20 | $9.60 | $13.13 | 16,500 | — | — |
| 2024-09-19 | $9.42 | $12.88 | 7,300 | — | — |
| 2024-09-18 | $9.25 | $12.65 | 2,700 | — | — |
| 2024-09-17 | $9.25 | $12.65 | 4,500 | — | — |
| 2024-09-16 | $9.03 | $12.35 | 5,900 | — | — |
| 2024-09-13 | $8.90 | $12.17 | 16,600 | — | — |
| 2024-09-12 | $8.87 | $12.13 | 4,100 | — | — |
| 2024-09-11 | $8.68 | $11.87 | 6,000 | — | — |
| 2024-09-10 | $8.61 | $11.77 | 21,600 | — | — |
| 2024-09-09 | $8.46 | $11.57 | 138,800 | — | — |
| 2024-09-06 | $10.36 | $14.17 | 28,800 | — | — |
| 2024-09-05 | $10.89 | $14.89 | 46,600 | — | — |
| 2024-09-04 | $11.78 | $16.11 | 24,200 | — | — |
| 2024-09-03 | $12.67 | $17.33 | 8,300 | — | — |
| 2024-08-30 | $13.29 | $18.17 | 30,900 | — | — |
| 2024-08-29 | $12.49 | $17.08 | 42,300 | — | — |
| 2024-08-28 | $12.35 | $16.89 | 95,900 | — | — |
| 2024-08-27 | $10.78 | $14.74 | 42,600 | — | — |
| 2024-08-26 | $10.62 | $14.52 | 3,600 | — | — |
| 2024-08-23 | $10.57 | $14.46 | 4,900 | — | — |
| 2024-08-22 | $11.40 | $15.59 | 10,200 | — | — |
| 2024-08-21 | $10.60 | $14.50 | 1,900 | — | — |
| 2024-08-20 | $10.88 | $14.88 | 3,000 | — | — |
| 2024-08-19 | $11.08 | $15.15 | 39,000 | — | — |
| 2024-08-16 | $8.99 | $12.29 | 193,300 | — | — |
| 2024-08-15 | $9.26 | $12.66 | 1,800 | — | — |
| 2024-08-14 | $9.31 | $12.73 | 6,400 | — | — |
| 2024-08-13 | $8.98 | $12.28 | 11,200 | — | — |
| 2024-08-12 | $9.05 | $12.38 | 10,700 | — | — |
| 2024-08-09 | $9.10 | $12.44 | 0 | — | — |
| 2024-08-08 | $9.10 | $12.44 | 5,000 | — | — |
| 2024-08-07 | $9.02 | $12.34 | 1,000 | — | — |
| 2024-08-06 | $9.20 | $12.58 | 300 | — | — |
| 2024-08-05 | $9.11 | $12.46 | 4,100 | — | — |
| 2024-08-02 | $9.45 | $12.92 | 800 | — | — |
| 2024-08-01 | $9.57 | $13.09 | 1,600 | — | — |
| 2024-07-31 | $9.38 | $12.83 | 1,000 | — | — |
| 2024-07-30 | $9.39 | $12.84 | 800 | — | — |
| 2024-07-29 | $9.35 | $12.79 | 13,900 | — | — |
| 2024-07-26 | $9.79 | $13.39 | 0 | — | — |
| 2024-07-25 | $9.79 | $13.39 | 300 | — | — |
| 2024-07-24 | $9.79 | $13.39 | 0 | — | — |
| 2024-07-23 | $9.79 | $13.39 | 300 | — | — |
| 2024-07-22 | $9.94 | $13.59 | 16,600 | — | — |
| 2024-07-19 | $9.87 | $13.50 | 0 | — | — |
| 2024-07-18 | $9.87 | $13.50 | 2,100 | — | — |
| 2024-07-17 | $9.98 | $13.65 | 2,000 | — | — |
| 2024-07-16 | $9.87 | $13.50 | 1,300 | — | — |
| 2024-07-15 | $9.87 | $13.50 | 2,600 | — | — |
| 2024-07-12 | $9.99 | $13.66 | 3,000 | — | — |
| 2024-07-11 | $10.10 | $13.81 | 1,200 | — | — |
| 2024-07-10 | $10.03 | $13.72 | 7,400 | — | — |
| 2024-07-09 | $10.04 | $13.73 | 3,100 | — | — |
| 2024-07-08 | $9.98 | $13.65 | 1,200 | — | — |
| 2024-07-05 | $10.00 | $13.68 | 2,200 | — | — |
| 2024-07-03 | $9.93 | $13.58 | 2,600 | — | — |
| 2024-07-02 | $9.94 | $13.59 | 900 | — | — |
| 2024-07-01 | $9.92 | $13.57 | 300 | — | — |
| 2024-06-28 | $10.04 | $13.73 | 300 | — | — |
| 2024-06-27 | $9.95 | $13.61 | 1,600 | — | — |
| 2024-06-26 | $10.05 | $13.74 | 2,800 | — | — |
| 2024-06-25 | $10.04 | $13.73 | 0 | — | — |
| 2024-06-24 | $10.04 | $13.73 | 400 | — | — |
| 2024-06-21 | $10.04 | $13.73 | 3,700 | — | — |
| 2024-06-20 | $9.86 | $13.48 | 700 | — | — |
| 2024-06-18 | $9.90 | $13.54 | 1,400 | — | — |
| 2024-06-17 | $9.92 | $13.57 | 1,500 | — | — |
| 2024-06-14 | $9.90 | $13.54 | 2,600 | — | — |
| 2024-06-13 | $10.13 | $13.85 | 400 | — | — |
| 2024-06-12 | $9.98 | $13.65 | 1,000 | — | — |
| 2024-06-11 | $9.99 | $13.66 | 0 | — | — |
| 2024-06-10 | $9.99 | $13.66 | 1,400 | — | — |
| 2024-06-07 | $9.94 | $13.59 | 300 | — | — |
| 2024-06-06 | $9.94 | $13.59 | 2,000 | — | — |
| 2024-06-05 | $10.09 | $13.80 | 500 | — | — |
| 2024-06-04 | $10.00 | $13.68 | 9,000 | — | — |
| 2024-06-03 | $10.15 | $13.88 | 1,100 | — | — |
| 2024-05-31 | $10.10 | $13.81 | 2,800 | — | — |
| 2024-05-30 | $10.03 | $13.72 | 5,400 | — | — |
| 2024-05-29 | $10.02 | $13.70 | 9,800 | — | — |
| 2024-05-28 | $10.06 | $13.76 | 4,700 | — | — |
| 2024-05-24 | $10.14 | $13.87 | 3,600 | — | — |
| 2024-05-23 | $10.27 | $14.04 | 4,500 | — | — |
| 2024-05-22 | $10.44 | $14.28 | 2,400 | — | — |
| 2024-05-21 | $10.37 | $14.18 | 1,600 | — | — |
| 2024-05-20 | $10.47 | $14.32 | 3,300 | — | — |
| 2024-05-17 | $10.35 | $14.15 | 3,200 | — | — |
| 2024-05-16 | $10.46 | $14.30 | 700 | — | — |
| 2024-05-15 | $10.41 | $14.24 | 300 | — | — |
| 2024-05-14 | $10.34 | $14.14 | 300 | — | — |
| 2024-05-13 | $10.38 | $14.20 | 1,600 | — | — |
| 2024-05-10 | $10.46 | $14.30 | 600 | — | — |
| 2024-05-09 | $10.38 | $14.20 | 1,900 | — | — |
| 2024-05-08 | $10.41 | $14.24 | 1,100 | — | — |
| 2024-05-07 | $10.38 | $14.20 | 900 | — | — |
| 2024-05-06 | $10.31 | $14.10 | 3,300 | — | — |
| 2024-05-03 | $10.02 | $13.70 | 10,400 | — | — |
| 2024-05-02 | $10.56 | $14.44 | 800 | — | — |
| 2024-05-01 | $10.56 | $14.44 | 1,300 | — | — |
| 2024-04-30 | $10.51 | $14.37 | 1,200 | — | — |
| 2024-04-29 | $10.42 | $14.25 | 400 | — | — |
| 2024-04-26 | $10.50 | $14.36 | 0 | — | — |
| 2024-04-25 | $10.50 | $14.36 | 3,600 | — | — |
| 2024-04-24 | $10.78 | $14.74 | 200 | — | — |
| 2024-04-23 | $10.57 | $14.46 | 1,700 | — | — |
| 2024-04-22 | $10.46 | $14.30 | 1,600 | — | — |
| 2024-04-19 | $10.62 | $14.52 | 0 | — | — |
| 2024-04-18 | $10.62 | $14.52 | 1,100 | — | — |
| 2024-04-17 | $10.76 | $14.71 | 500 | — | — |
| 2024-04-16 | $10.72 | $14.66 | 400 | — | — |
| 2024-04-15 | $10.75 | $14.70 | 300 | — | — |
| 2024-04-12 | $11.13 | $15.22 | 400 | — | — |
| 2024-04-11 | $10.82 | $14.80 | 400 | — | — |
| 2024-04-10 | $10.82 | $14.80 | 1,800 | — | — |
| 2024-04-09 | $11.01 | $15.06 | 500 | — | — |
| 2024-04-08 | $11.23 | $15.36 | 500 | — | — |
| 2024-04-05 | $11.33 | $15.49 | 800 | — | — |
| 2024-04-04 | $11.33 | $15.49 | 900 | — | — |
| 2024-04-03 | $11.30 | $15.45 | 400 | — | — |
| 2024-04-02 | $11.25 | $15.38 | 700 | — | — |
| 2024-04-01 | $11.26 | $15.40 | 800 | — | — |
| 2024-03-28 | $11.26 | $15.40 | 300 | — | — |
| 2024-03-27 | $11.26 | $15.40 | 600 | — | — |
| 2024-03-26 | $11.29 | $15.44 | 5,000 | — | — |
| 2024-03-25 | $11.32 | $15.48 | 1,100 | — | — |
| 2024-03-22 | $11.36 | $15.54 | 1,300 | — | — |
| 2024-03-21 | $11.23 | $15.36 | 2,400 | — | — |
| 2024-03-20 | $11.39 | $15.58 | 3,800 | — | — |
| 2024-03-19 | $10.82 | $14.80 | 7,000 | — | — |
| 2024-03-18 | $10.75 | $14.70 | 800 | — | — |
| 2024-03-15 | $10.84 | $14.82 | 1,000 | — | — |
| 2024-03-14 | $10.75 | $14.70 | 2,400 | — | — |
| 2024-03-13 | $10.57 | $14.46 | 2,500 | — | — |
| 2024-03-12 | $10.35 | $14.15 | 500 | — | — |
| 2024-03-11 | $10.35 | $14.15 | 1,500 | — | — |
| 2024-03-08 | $10.59 | $14.48 | 900 | — | — |
| 2024-03-07 | $10.42 | $14.25 | 1,900 | — | — |
| 2024-03-06 | $10.46 | $14.30 | 1,800 | — | — |
| 2024-03-05 | $10.41 | $14.24 | 4,400 | — | — |
| 2024-03-04 | $10.45 | $14.29 | 400 | — | — |
| 2024-03-01 | $10.45 | $14.29 | 3,200 | — | — |
| 2024-02-29 | $10.40 | $14.22 | 0 | — | — |
| 2024-02-28 | $10.40 | $14.22 | 12,000 | — | — |
| 2024-02-27 | $10.85 | $14.84 | 4,600 | — | — |
| 2024-02-26 | $10.50 | $14.36 | 500 | — | — |
| 2024-02-23 | $10.56 | $14.44 | 900 | — | — |
| 2024-02-22 | $10.89 | $14.89 | 3,000 | — | — |
| 2024-02-21 | $10.90 | $14.91 | 1,400 | — | — |
| 2024-02-20 | $10.62 | $14.52 | 1,800 | — | — |
| 2024-02-16 | $10.60 | $14.50 | 1,300 | — | — |
| 2024-02-15 | $10.55 | $14.43 | 7,700 | — | — |
| 2024-02-14 | $10.70 | $14.63 | 2,100 | — | — |
| 2024-02-13 | $10.80 | $14.77 | 1,300 | — | — |
| 2024-02-12 | $10.81 | $14.78 | 700 | — | — |
| 2024-02-09 | $10.78 | $14.74 | 1,400 | — | — |
| 2024-02-08 | $10.81 | $14.78 | 900 | — | — |
| 2024-02-07 | $11.00 | $15.04 | 3,200 | — | — |
| 2024-02-06 | $10.91 | $14.92 | 1,300 | — | — |
| 2024-02-05 | $10.98 | $15.02 | 600 | — | — |
| 2024-02-02 | $10.88 | $14.88 | 2,300 | — | — |
| 2024-02-01 | $10.82 | $14.80 | 600 | — | — |
| 2024-01-31 | $10.81 | $14.78 | 1,200 | — | — |
| 2024-01-30 | $10.95 | $14.97 | 2,400 | — | — |
| 2024-01-29 | $10.97 | $15.00 | 2,800 | — | — |
| 2024-01-26 | $10.95 | $14.97 | 500 | — | — |
| 2024-01-25 | $11.05 | $15.11 | 4,100 | — | — |
| 2024-01-24 | $10.92 | $14.93 | 2,900 | — | — |
| 2024-01-23 | $10.80 | $14.77 | 1,900 | — | — |
| 2024-01-22 | $10.80 | $14.77 | 6,700 | — | — |
| 2024-01-19 | $11.14 | $15.23 | 1,300 | — | — |
| 2024-01-18 | $10.99 | $15.03 | 1,800 | — | — |
| 2024-01-17 | $11.13 | $15.22 | 3,700 | — | — |
| 2024-01-16 | $11.19 | $15.30 | 1,100 | — | — |
| 2024-01-12 | $11.09 | $15.17 | 2,300 | — | — |
| 2024-01-11 | $11.20 | $15.32 | 2,700 | — | — |
| 2024-01-10 | $11.48 | $15.70 | 3,700 | — | — |
| 2024-01-09 | $11.48 | $15.70 | 0 | — | — |
| 2024-01-08 | $11.48 | $15.70 | 2,800 | — | — |
| 2024-01-05 | $11.67 | $15.96 | 2,300 | — | — |
| 2024-01-04 | $11.71 | $16.01 | 8,100 | — | — |
| 2024-01-03 | $11.15 | $15.25 | 1,100 | — | — |
| 2024-01-02 | $11.05 | $15.11 | 1,300 | — | — |