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
- 2006-12-22 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 | $10.46 | $47.08 | 257,400 | — | — |
| 2024-12-30 | $10.42 | $46.90 | 266,900 | — | — |
| 2024-12-27 | $10.42 | $46.90 | 297,000 | — | — |
| 2024-12-26 | $10.51 | $47.30 | 401,800 | — | — |
| 2024-12-24 | $10.55 | $47.48 | 249,300 | — | — |
| 2024-12-23 | $10.46 | $47.08 | 327,900 | — | — |
| 2024-12-20 | $10.48 | $47.17 | 542,300 | — | — |
| 2024-12-19 | $10.39 | $46.76 | 539,400 | — | — |
| 2024-12-18 | $10.58 | $47.62 | 314,600 | — | — |
| 2024-12-17 | $10.75 | $48.38 | 335,900 | — | — |
| 2024-12-16 | $10.82 | $48.70 | 249,300 | — | — |
| 2024-12-13 | $10.94 | $48.86 | 306,200 | — | — |
| 2024-12-12 | $10.98 | $49.04 | 265,300 | — | — |
| 2024-12-11 | $11.04 | $49.31 | 261,500 | — | — |
| 2024-12-10 | $11.02 | $49.22 | 256,700 | — | — |
| 2024-12-09 | $11.01 | $49.17 | 392,200 | — | — |
| 2024-12-06 | $11.02 | $49.22 | 262,200 | — | — |
| 2024-12-05 | $11.03 | $49.26 | 248,700 | — | — |
| 2024-12-04 | $10.99 | $49.08 | 271,800 | — | — |
| 2024-12-03 | $11.01 | $49.17 | 272,700 | — | — |
| 2024-12-02 | $10.96 | $48.95 | 406,700 | — | — |
| 2024-11-29 | $10.98 | $49.04 | 166,700 | — | — |
| 2024-11-27 | $10.97 | $48.99 | 237,900 | — | — |
| 2024-11-26 | $10.90 | $48.68 | 245,200 | — | — |
| 2024-11-25 | $10.89 | $48.64 | 198,500 | — | — |
| 2024-11-22 | $10.86 | $48.50 | 173,600 | — | — |
| 2024-11-21 | $10.75 | $48.01 | 229,900 | — | — |
| 2024-11-20 | $10.71 | $47.83 | 171,300 | — | — |
| 2024-11-19 | $10.73 | $47.92 | 242,200 | — | — |
| 2024-11-18 | $10.65 | $47.56 | 338,500 | — | — |
| 2024-11-15 | $10.75 | $48.01 | 463,800 | — | — |
| 2024-11-14 | $10.87 | $48.17 | 246,800 | — | — |
| 2024-11-13 | $10.93 | $48.44 | 211,600 | — | — |
| 2024-11-12 | $10.92 | $48.39 | 187,600 | — | — |
| 2024-11-11 | $11.08 | $49.10 | 261,800 | — | — |
| 2024-11-08 | $11.06 | $49.01 | 274,800 | — | — |
| 2024-11-07 | $11.02 | $48.84 | 180,100 | — | — |
| 2024-11-06 | $10.81 | $47.90 | 404,000 | — | — |
| 2024-11-05 | $10.81 | $47.90 | 182,300 | — | — |
| 2024-11-04 | $10.77 | $47.73 | 276,500 | — | — |
| 2024-11-01 | $10.75 | $47.64 | 375,500 | — | — |
| 2024-10-31 | $10.78 | $47.77 | 343,900 | — | — |
| 2024-10-30 | $10.74 | $47.59 | 192,600 | — | — |
| 2024-10-29 | $10.69 | $47.37 | 198,800 | — | — |
| 2024-10-28 | $10.76 | $47.68 | 225,400 | — | — |
| 2024-10-25 | $10.84 | $48.04 | 166,200 | — | — |
| 2024-10-24 | $10.80 | $47.86 | 202,700 | — | — |
| 2024-10-23 | $10.82 | $47.95 | 333,700 | — | — |
| 2024-10-22 | $10.90 | $48.30 | 339,900 | — | — |
| 2024-10-21 | $10.99 | $48.70 | 368,500 | — | — |
| 2024-10-18 | $11.05 | $48.97 | 164,200 | — | — |
| 2024-10-17 | $11.07 | $49.06 | 216,400 | — | — |
| 2024-10-16 | $11.15 | $49.41 | 329,200 | — | — |
| 2024-10-15 | $11.11 | $49.23 | 188,200 | — | — |
| 2024-10-14 | $11.16 | $49.08 | 167,400 | — | — |
| 2024-10-11 | $11.13 | $48.95 | 163,400 | — | — |
| 2024-10-10 | $11.13 | $48.95 | 125,300 | — | — |
| 2024-10-09 | $11.17 | $49.13 | 150,700 | — | — |
| 2024-10-08 | $11.11 | $48.86 | 229,800 | — | — |
| 2024-10-07 | $11.15 | $49.04 | 179,300 | — | — |
| 2024-10-04 | $11.19 | $49.22 | 165,600 | — | — |
| 2024-10-03 | $11.24 | $49.44 | 148,100 | — | — |
| 2024-10-02 | $11.24 | $49.44 | 140,000 | — | — |
| 2024-10-01 | $11.25 | $49.48 | 324,700 | — | — |
| 2024-09-30 | $11.28 | $49.61 | 308,400 | — | — |
| 2024-09-27 | $11.19 | $49.22 | 240,200 | — | — |
| 2024-09-26 | $11.14 | $49.00 | 193,300 | — | — |
| 2024-09-25 | $11.15 | $49.04 | 238,200 | — | — |
| 2024-09-24 | $11.18 | $49.17 | 256,500 | — | — |
| 2024-09-23 | $11.08 | $48.73 | 332,100 | — | — |
| 2024-09-20 | $11.10 | $48.82 | 251,000 | — | — |
| 2024-09-19 | $11.13 | $48.95 | 508,200 | — | — |
| 2024-09-18 | $11.17 | $49.13 | 472,500 | — | — |
| 2024-09-17 | $11.10 | $48.82 | 272,900 | — | — |
| 2024-09-16 | $11.08 | $48.73 | 265,300 | — | — |
| 2024-09-13 | $11.15 | $48.67 | 367,700 | — | — |
| 2024-09-12 | $11.12 | $48.54 | 283,500 | — | — |
| 2024-09-11 | $11.09 | $48.41 | 305,500 | — | — |
| 2024-09-10 | $11.08 | $48.36 | 343,200 | — | — |
| 2024-09-09 | $11.04 | $48.19 | 270,500 | — | — |
| 2024-09-06 | $11.00 | $48.02 | 263,200 | — | — |
| 2024-09-05 | $10.98 | $47.93 | 461,100 | — | — |
| 2024-09-04 | $10.97 | $47.88 | 269,000 | — | — |
| 2024-09-03 | $11.01 | $48.06 | 331,800 | — | — |
| 2024-08-30 | $11.01 | $48.06 | 218,900 | — | — |
| 2024-08-29 | $11.04 | $48.19 | 175,900 | — | — |
| 2024-08-28 | $11.00 | $48.02 | 194,300 | — | — |
| 2024-08-27 | $11.03 | $48.15 | 155,800 | — | — |
| 2024-08-26 | $11.00 | $48.02 | 226,700 | — | — |
| 2024-08-23 | $11.01 | $48.06 | 223,700 | — | — |
| 2024-08-22 | $11.00 | $48.02 | 201,500 | — | — |
| 2024-08-21 | $11.05 | $48.23 | 128,600 | — | — |
| 2024-08-20 | $11.04 | $48.19 | 265,000 | — | — |
| 2024-08-19 | $11.00 | $48.02 | 133,900 | — | — |
| 2024-08-16 | $10.97 | $47.88 | 169,300 | — | — |
| 2024-08-15 | $10.97 | $47.88 | 229,100 | — | — |
| 2024-08-14 | $11.02 | $47.74 | 262,800 | — | — |
| 2024-08-13 | $10.99 | $47.61 | 250,900 | — | — |
| 2024-08-12 | $10.98 | $47.56 | 161,800 | — | — |
| 2024-08-09 | $10.91 | $47.26 | 105,100 | — | — |
| 2024-08-08 | $10.86 | $47.04 | 187,300 | — | — |
| 2024-08-07 | $10.79 | $46.74 | 198,300 | — | — |
| 2024-08-06 | $10.74 | $46.52 | 314,300 | — | — |
| 2024-08-05 | $10.63 | $46.05 | 427,000 | — | — |
| 2024-08-02 | $10.95 | $47.43 | 404,100 | — | — |
| 2024-08-01 | $10.85 | $47.00 | 285,200 | — | — |
| 2024-07-31 | $10.83 | $46.91 | 299,100 | — | — |
| 2024-07-30 | $10.80 | $46.78 | 167,700 | — | — |
| 2024-07-29 | $10.70 | $46.35 | 207,000 | — | — |
| 2024-07-26 | $10.71 | $46.39 | 265,000 | — | — |
| 2024-07-25 | $10.62 | $46.00 | 123,700 | — | — |
| 2024-07-24 | $10.61 | $45.96 | 241,700 | — | — |
| 2024-07-23 | $10.62 | $46.00 | 281,300 | — | — |
| 2024-07-22 | $10.57 | $45.79 | 322,500 | — | — |
| 2024-07-19 | $10.51 | $45.53 | 1,287,700 | — | — |
| 2024-07-18 | $10.63 | $46.05 | 448,900 | — | — |
| 2024-07-17 | $10.69 | $46.31 | 316,600 | — | — |
| 2024-07-16 | $10.75 | $46.57 | 332,400 | — | — |
| 2024-07-15 | $10.78 | $46.70 | 335,500 | — | — |
| 2024-07-12 | $10.98 | $47.20 | 257,100 | — | — |
| 2024-07-11 | $10.95 | $47.07 | 315,100 | — | — |
| 2024-07-10 | $10.84 | $46.60 | 262,100 | — | — |
| 2024-07-09 | $10.75 | $46.21 | 216,200 | — | — |
| 2024-07-08 | $10.73 | $46.12 | 238,300 | — | — |
| 2024-07-05 | $10.77 | $46.30 | 140,800 | — | — |
| 2024-07-03 | $10.67 | $45.87 | 139,000 | — | — |
| 2024-07-02 | $10.62 | $45.65 | 120,400 | — | — |
| 2024-07-01 | $10.67 | $45.87 | 213,000 | — | — |
| 2024-06-28 | $10.71 | $46.04 | 583,100 | — | — |
| 2024-06-27 | $10.61 | $45.61 | 200,900 | — | — |
| 2024-06-26 | $10.52 | $45.22 | 197,600 | — | — |
| 2024-06-25 | $10.53 | $45.26 | 167,200 | — | — |
| 2024-06-24 | $10.53 | $45.26 | 207,000 | — | — |
| 2024-06-21 | $10.61 | $45.61 | 154,500 | — | — |
| 2024-06-20 | $10.61 | $45.61 | 206,200 | — | — |
| 2024-06-18 | $10.62 | $45.65 | 123,700 | — | — |
| 2024-06-17 | $10.62 | $45.65 | 120,000 | — | — |
| 2024-06-14 | $10.64 | $45.74 | 177,000 | — | — |
| 2024-06-13 | $10.82 | $46.15 | 121,200 | — | — |
| 2024-06-12 | $10.74 | $45.81 | 299,400 | — | — |
| 2024-06-11 | $10.64 | $45.38 | 79,800 | — | — |
| 2024-06-10 | $10.69 | $45.60 | 91,300 | — | — |
| 2024-06-07 | $10.69 | $45.60 | 182,000 | — | — |
| 2024-06-06 | $10.71 | $45.68 | 125,200 | — | — |
| 2024-06-05 | $10.64 | $45.38 | 121,600 | — | — |
| 2024-06-04 | $10.64 | $45.38 | 141,400 | — | — |
| 2024-06-03 | $10.68 | $45.55 | 185,700 | — | — |
| 2024-05-31 | $10.59 | $45.17 | 273,600 | — | — |
| 2024-05-30 | $10.46 | $44.61 | 166,500 | — | — |
| 2024-05-29 | $10.36 | $44.19 | 143,900 | — | — |
| 2024-05-28 | $10.40 | $44.36 | 165,900 | — | — |
| 2024-05-24 | $10.45 | $44.57 | 109,400 | — | — |
| 2024-05-23 | $10.44 | $44.53 | 176,000 | — | — |
| 2024-05-22 | $10.56 | $45.04 | 175,800 | — | — |
| 2024-05-21 | $10.53 | $44.91 | 129,400 | — | — |
| 2024-05-20 | $10.49 | $44.74 | 173,900 | — | — |
| 2024-05-17 | $10.43 | $44.49 | 135,200 | — | — |
| 2024-05-16 | $10.48 | $44.70 | 211,500 | — | — |
| 2024-05-15 | $10.48 | $44.70 | 281,300 | — | — |
| 2024-05-14 | $10.37 | $44.23 | 250,100 | — | — |
| 2024-05-13 | $10.43 | $44.13 | 160,900 | — | — |
| 2024-05-10 | $10.43 | $44.13 | 189,300 | — | — |
| 2024-05-09 | $10.50 | $44.42 | 244,000 | — | — |
| 2024-05-08 | $10.49 | $44.38 | 292,700 | — | — |
| 2024-05-07 | $10.50 | $44.42 | 287,300 | — | — |
| 2024-05-06 | $10.46 | $44.26 | 229,700 | — | — |
| 2024-05-03 | $10.38 | $43.92 | 258,400 | — | — |
| 2024-05-02 | $10.24 | $43.32 | 300,200 | — | — |
| 2024-05-01 | $10.21 | $43.20 | 329,800 | — | — |
| 2024-04-30 | $10.12 | $42.82 | 198,200 | — | — |
| 2024-04-29 | $10.19 | $43.11 | 218,300 | — | — |
| 2024-04-26 | $10.09 | $42.69 | 417,400 | — | — |
| 2024-04-25 | $10.10 | $42.73 | 281,400 | — | — |
| 2024-04-24 | $10.14 | $42.90 | 238,400 | — | — |
| 2024-04-23 | $10.16 | $42.99 | 187,700 | — | — |
| 2024-04-22 | $10.10 | $42.73 | 228,200 | — | — |
| 2024-04-19 | $10.10 | $42.73 | 214,500 | — | — |
| 2024-04-18 | $10.08 | $42.65 | 213,400 | — | — |
| 2024-04-17 | $10.09 | $42.69 | 277,100 | — | — |
| 2024-04-16 | $10.01 | $42.35 | 501,600 | — | — |
| 2024-04-15 | $10.03 | $42.44 | 362,300 | — | — |
| 2024-04-12 | $10.23 | $43.28 | 266,900 | — | — |
| 2024-04-11 | $10.35 | $43.43 | 311,200 | — | — |
| 2024-04-10 | $10.44 | $43.81 | 277,400 | — | — |
| 2024-04-09 | $10.60 | $44.48 | 79,500 | — | — |
| 2024-04-08 | $10.57 | $44.36 | 265,500 | — | — |
| 2024-04-05 | $10.56 | $44.32 | 167,100 | — | — |
| 2024-04-04 | $10.61 | $44.53 | 346,300 | — | — |
| 2024-04-03 | $10.52 | $44.15 | 292,700 | — | — |
| 2024-04-02 | $10.59 | $44.44 | 187,100 | — | — |
| 2024-04-01 | $10.59 | $44.44 | 378,000 | — | — |
| 2024-03-28 | $10.69 | $44.86 | 702,500 | — | — |
| 2024-03-27 | $10.75 | $45.11 | 226,800 | — | — |
| 2024-03-26 | $10.72 | $44.99 | 189,300 | — | — |
| 2024-03-25 | $10.68 | $44.82 | 201,900 | — | — |
| 2024-03-22 | $10.69 | $44.86 | 180,500 | — | — |
| 2024-03-21 | $10.67 | $44.78 | 261,200 | — | — |
| 2024-03-20 | $10.71 | $44.95 | 291,300 | — | — |
| 2024-03-19 | $10.80 | $45.32 | 153,600 | — | — |
| 2024-03-18 | $10.81 | $45.36 | 121,900 | — | — |
| 2024-03-15 | $10.85 | $45.53 | 191,400 | — | — |
| 2024-03-14 | $10.88 | $45.66 | 175,700 | — | — |
| 2024-03-13 | $11.02 | $45.89 | 298,300 | — | — |
| 2024-03-12 | $11.00 | $45.81 | 277,200 | — | — |
| 2024-03-11 | $10.92 | $45.48 | 209,900 | — | — |
| 2024-03-08 | $10.91 | $45.44 | 284,400 | — | — |
| 2024-03-07 | $10.82 | $45.06 | 262,600 | — | — |
| 2024-03-06 | $10.69 | $44.52 | 165,700 | — | — |
| 2024-03-05 | $10.67 | $44.44 | 195,400 | — | — |
| 2024-03-04 | $10.68 | $44.48 | 218,300 | — | — |
| 2024-03-01 | $10.67 | $44.44 | 373,000 | — | — |
| 2024-02-29 | $10.71 | $44.60 | 228,800 | — | — |
| 2024-02-28 | $10.67 | $44.44 | 253,000 | — | — |
| 2024-02-27 | $10.60 | $44.14 | 185,400 | — | — |
| 2024-02-26 | $10.63 | $44.27 | 234,100 | — | — |
| 2024-02-23 | $10.65 | $44.35 | 238,700 | — | — |
| 2024-02-22 | $10.66 | $44.39 | 434,200 | — | — |
| 2024-02-21 | $10.71 | $44.60 | 154,800 | — | — |
| 2024-02-20 | $10.71 | $44.60 | 167,900 | — | — |
| 2024-02-16 | $10.67 | $44.44 | 184,100 | — | — |
| 2024-02-15 | $10.72 | $44.64 | 118,300 | — | — |
| 2024-02-14 | $10.67 | $44.44 | 160,200 | — | — |
| 2024-02-13 | $10.74 | $44.38 | 290,100 | — | — |
| 2024-02-12 | $10.88 | $44.96 | 179,100 | — | — |
| 2024-02-09 | $10.85 | $44.83 | 301,200 | — | — |
| 2024-02-08 | $10.86 | $44.87 | 181,100 | — | — |
| 2024-02-07 | $10.95 | $45.25 | 234,700 | — | — |
| 2024-02-06 | $10.97 | $45.33 | 290,200 | — | — |
| 2024-02-05 | $10.91 | $45.08 | 254,600 | — | — |
| 2024-02-02 | $10.95 | $45.25 | 262,700 | — | — |
| 2024-02-01 | $11.12 | $45.95 | 319,000 | — | — |
| 2024-01-31 | $10.94 | $45.20 | 398,000 | — | — |
| 2024-01-30 | $10.91 | $45.08 | 343,000 | — | — |
| 2024-01-29 | $10.87 | $44.91 | 261,100 | — | — |
| 2024-01-26 | $10.81 | $44.67 | 220,100 | — | — |
| 2024-01-25 | $10.81 | $44.67 | 304,600 | — | — |
| 2024-01-24 | $10.70 | $44.21 | 210,300 | — | — |
| 2024-01-23 | $10.64 | $43.96 | 236,300 | — | — |
| 2024-01-22 | $10.64 | $43.96 | 344,900 | — | — |
| 2024-01-19 | $10.63 | $43.92 | 1,487,300 | — | — |
| 2024-01-18 | $10.70 | $44.21 | 455,500 | — | — |
| 2024-01-17 | $10.63 | $43.92 | 364,300 | — | — |
| 2024-01-16 | $10.62 | $43.88 | 428,600 | — | — |
| 2024-01-12 | $10.69 | $44.17 | 241,400 | — | — |
| 2024-01-11 | $10.65 | $44.01 | 214,000 | — | — |
| 2024-01-10 | $10.76 | $44.11 | 311,500 | — | — |
| 2024-01-09 | $10.72 | $43.95 | 299,700 | — | — |
| 2024-01-08 | $10.69 | $43.83 | 339,000 | — | — |
| 2024-01-05 | $10.51 | $43.09 | 199,900 | — | — |
| 2024-01-04 | $10.49 | $43.01 | 356,600 | — | — |
| 2024-01-03 | $10.45 | $42.84 | 213,300 | — | — |
| 2024-01-02 | $10.36 | $42.47 | 220,700 | — | — |