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
- 2007-02-13 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 | $13.80 | $13.80 | 612,200 | — | — |
| 2024-12-30 | $13.76 | $13.76 | 774,700 | — | — |
| 2024-12-27 | $14.08 | $14.08 | 774,400 | — | — |
| 2024-12-26 | $14.08 | $14.08 | 686,400 | — | — |
| 2024-12-24 | $14.01 | $14.01 | 333,800 | — | — |
| 2024-12-23 | $14.13 | $14.13 | 1,345,400 | — | — |
| 2024-12-20 | $13.07 | $13.07 | 5,854,400 | — | — |
| 2024-12-19 | $12.90 | $12.90 | 1,145,600 | — | — |
| 2024-12-18 | $12.52 | $12.52 | 1,156,600 | — | — |
| 2024-12-17 | $13.20 | $13.20 | 826,600 | — | — |
| 2024-12-16 | $13.88 | $13.88 | 1,231,300 | — | — |
| 2024-12-13 | $13.26 | $13.26 | 1,281,000 | — | — |
| 2024-12-12 | $14.34 | $14.34 | 785,100 | — | — |
| 2024-12-11 | $14.24 | $14.24 | 819,300 | — | — |
| 2024-12-10 | $14.87 | $14.87 | 861,600 | — | — |
| 2024-12-09 | $15.08 | $15.08 | 1,078,400 | — | — |
| 2024-12-06 | $14.86 | $14.86 | 1,370,300 | — | — |
| 2024-12-05 | $14.53 | $14.53 | 3,272,600 | — | — |
| 2024-12-04 | $12.72 | $12.72 | 5,303,400 | — | — |
| 2024-12-03 | $16.51 | $16.51 | 3,659,800 | — | — |
| 2024-12-02 | $19.64 | $19.64 | 1,398,600 | — | — |
| 2024-11-29 | $19.01 | $19.01 | 571,900 | — | — |
| 2024-11-27 | $19.04 | $19.04 | 1,269,700 | — | — |
| 2024-11-26 | $19.06 | $19.06 | 1,219,700 | — | — |
| 2024-11-25 | $18.82 | $18.82 | 1,451,600 | — | — |
| 2024-11-22 | $18.62 | $18.62 | 1,004,500 | — | — |
| 2024-11-21 | $17.79 | $17.79 | 2,198,700 | — | — |
| 2024-11-20 | $18.92 | $18.92 | 819,000 | — | — |
| 2024-11-19 | $18.46 | $18.46 | 704,800 | — | — |
| 2024-11-18 | $18.38 | $18.38 | 1,216,100 | — | — |
| 2024-11-15 | $18.61 | $18.61 | 929,600 | — | — |
| 2024-11-14 | $18.49 | $18.49 | 1,862,600 | — | — |
| 2024-11-13 | $16.91 | $16.91 | 1,717,400 | — | — |
| 2024-11-12 | $18.10 | $18.10 | 1,332,000 | — | — |
| 2024-11-11 | $19.54 | $19.54 | 720,100 | — | — |
| 2024-11-08 | $19.70 | $19.70 | 729,000 | — | — |
| 2024-11-07 | $18.85 | $18.85 | 1,077,700 | — | — |
| 2024-11-06 | $18.23 | $18.23 | 1,345,600 | — | — |
| 2024-11-05 | $18.45 | $18.45 | 652,700 | — | — |
| 2024-11-04 | $18.60 | $18.60 | 1,104,400 | — | — |
| 2024-11-01 | $19.45 | $19.45 | 805,000 | — | — |
| 2024-10-31 | $20.10 | $20.10 | 892,300 | — | — |
| 2024-10-30 | $21.36 | $21.36 | 1,051,100 | — | — |
| 2024-10-29 | $21.99 | $21.99 | 1,314,000 | — | — |
| 2024-10-28 | $21.46 | $21.46 | 1,020,000 | — | — |
| 2024-10-25 | $21.78 | $21.78 | 1,514,400 | — | — |
| 2024-10-24 | $21.21 | $21.21 | 1,276,500 | — | — |
| 2024-10-23 | $21.39 | $21.39 | 1,812,800 | — | — |
| 2024-10-22 | $20.14 | $20.14 | 1,585,300 | — | — |
| 2024-10-21 | $20.57 | $20.57 | 2,329,400 | — | — |
| 2024-10-18 | $18.86 | $18.86 | 2,752,000 | — | — |
| 2024-10-17 | $18.49 | $18.49 | 5,006,300 | — | — |
| 2024-10-16 | $20.51 | $20.51 | 3,032,300 | — | — |
| 2024-10-15 | $21.60 | $21.60 | 3,703,200 | — | — |
| 2024-10-14 | $19.58 | $19.58 | 2,091,300 | — | — |
| 2024-10-11 | $17.77 | $17.77 | 4,593,700 | — | — |
| 2024-10-10 | $17.14 | $17.14 | 3,155,400 | — | — |
| 2024-10-09 | $17.31 | $17.31 | 3,595,100 | — | — |
| 2024-10-08 | $19.33 | $19.33 | 4,310,100 | — | — |
| 2024-10-07 | $18.09 | $18.09 | 4,797,400 | — | — |
| 2024-10-04 | $21.65 | $21.65 | 10,040,200 | — | — |
| 2024-10-03 | $17.07 | $17.07 | 3,246,200 | — | — |
| 2024-10-02 | $16.52 | $16.52 | 5,357,400 | — | — |
| 2024-10-01 | $15.01 | $15.01 | 12,844,000 | — | — |
| 2024-09-30 | $15.21 | $15.21 | 15,283,400 | — | — |
| 2024-09-27 | $9.95 | $9.95 | 2,552,200 | — | — |
| 2024-09-26 | $9.99 | $9.99 | 5,812,200 | — | — |
| 2024-09-25 | $10.34 | $10.34 | 41,984,900 | — | — |
| 2024-09-24 | $9.10 | $9.10 | 30,528,300 | — | — |
| 2024-09-23 | $5.97 | $5.97 | 1,459,100 | — | — |
| 2024-09-20 | $5.05 | $5.05 | 439,600 | — | — |
| 2024-09-19 | $4.99 | $4.99 | 319,300 | — | — |
| 2024-09-18 | $5.12 | $5.12 | 816,600 | — | — |
| 2024-09-17 | $5.08 | $5.08 | 1,675,700 | — | — |
| 2024-09-16 | $4.41 | $4.41 | 138,800 | — | — |
| 2024-09-13 | $4.59 | $4.59 | 296,800 | — | — |
| 2024-09-12 | $4.18 | $4.18 | 186,100 | — | — |
| 2024-09-11 | $4.18 | $4.18 | 91,100 | — | — |
| 2024-09-10 | $4.28 | $4.28 | 117,100 | — | — |
| 2024-09-09 | $4.20 | $4.20 | 161,700 | — | — |
| 2024-09-06 | $4.08 | $4.08 | 235,500 | — | — |
| 2024-09-05 | $4.24 | $4.24 | 116,500 | — | — |
| 2024-09-04 | $4.35 | $4.35 | 122,900 | — | — |
| 2024-09-03 | $4.37 | $4.37 | 159,500 | — | — |
| 2024-08-30 | $4.57 | $4.57 | 242,100 | — | — |
| 2024-08-29 | $4.70 | $4.70 | 113,000 | — | — |
| 2024-08-28 | $4.69 | $4.69 | 101,300 | — | — |
| 2024-08-27 | $4.79 | $4.79 | 122,500 | — | — |
| 2024-08-26 | $4.89 | $4.89 | 360,600 | — | — |
| 2024-08-23 | $4.56 | $4.56 | 233,900 | — | — |
| 2024-08-22 | $4.58 | $4.58 | 310,000 | — | — |
| 2024-08-21 | $4.58 | $4.58 | 378,600 | — | — |
| 2024-08-20 | $4.09 | $4.09 | 245,100 | — | — |
| 2024-08-19 | $4.06 | $4.06 | 374,000 | — | — |
| 2024-08-16 | $3.96 | $3.96 | 312,600 | — | — |
| 2024-08-15 | $3.90 | $3.90 | 258,600 | — | — |
| 2024-08-14 | $3.82 | $3.82 | 298,900 | — | — |
| 2024-08-13 | $3.93 | $3.93 | 273,700 | — | — |
| 2024-08-12 | $3.92 | $3.92 | 461,100 | — | — |
| 2024-08-09 | $3.76 | $3.76 | 360,100 | — | — |
| 2024-08-08 | $3.88 | $3.88 | 761,200 | — | — |
| 2024-08-07 | $3.56 | $3.56 | 452,600 | — | — |
| 2024-08-06 | $3.91 | $3.91 | 606,600 | — | — |
| 2024-08-05 | $3.77 | $3.77 | 306,800 | — | — |
| 2024-08-02 | $3.89 | $3.89 | 337,300 | — | — |
| 2024-08-01 | $3.91 | $3.91 | 486,800 | — | — |
| 2024-07-31 | $4.06 | $4.06 | 299,400 | — | — |
| 2024-07-30 | $4.08 | $4.08 | 335,200 | — | — |
| 2024-07-29 | $4.25 | $4.25 | 202,200 | — | — |
| 2024-07-26 | $4.37 | $4.37 | 276,100 | — | — |
| 2024-07-25 | $4.43 | $4.43 | 306,600 | — | — |
| 2024-07-24 | $4.55 | $4.55 | 239,700 | — | — |
| 2024-07-23 | $4.78 | $4.78 | 142,400 | — | — |
| 2024-07-22 | $4.80 | $4.80 | 223,700 | — | — |
| 2024-07-19 | $4.69 | $4.69 | 202,300 | — | — |
| 2024-07-18 | $4.68 | $4.68 | 351,800 | — | — |
| 2024-07-17 | $4.82 | $4.82 | 367,400 | — | — |
| 2024-07-16 | $4.84 | $4.84 | 380,400 | — | — |
| 2024-07-15 | $4.66 | $4.66 | 485,600 | — | — |
| 2024-07-12 | $4.40 | $4.40 | 624,900 | — | — |
| 2024-07-11 | $4.59 | $4.59 | 415,800 | — | — |
| 2024-07-10 | $4.60 | $4.60 | 350,000 | — | — |
| 2024-07-09 | $4.59 | $4.59 | 332,700 | — | — |
| 2024-07-08 | $4.77 | $4.77 | 508,100 | — | — |
| 2024-07-05 | $4.81 | $4.81 | 478,200 | — | — |
| 2024-07-03 | $4.83 | $4.83 | 282,800 | — | — |
| 2024-07-02 | $4.72 | $4.72 | 229,500 | — | — |
| 2024-07-01 | $4.84 | $4.84 | 642,700 | — | — |
| 2024-06-28 | $4.77 | $4.77 | 4,272,100 | — | — |
| 2024-06-27 | $4.64 | $4.64 | 330,500 | — | — |
| 2024-06-26 | $4.63 | $4.63 | 428,300 | — | — |
| 2024-06-25 | $4.64 | $4.64 | 505,500 | — | — |
| 2024-06-24 | $4.79 | $4.79 | 273,500 | — | — |
| 2024-06-21 | $4.70 | $4.70 | 388,600 | — | — |
| 2024-06-20 | $4.76 | $4.76 | 189,800 | — | — |
| 2024-06-18 | $4.84 | $4.84 | 429,200 | — | — |
| 2024-06-17 | $4.96 | $4.96 | 343,900 | — | — |
| 2024-06-14 | $5.17 | $5.17 | 218,600 | — | — |
| 2024-06-13 | $5.29 | $5.29 | 175,300 | — | — |
| 2024-06-12 | $5.06 | $5.06 | 638,700 | — | — |
| 2024-06-11 | $5.55 | $5.55 | 337,400 | — | — |
| 2024-06-10 | $5.41 | $5.41 | 239,600 | — | — |
| 2024-06-07 | $5.24 | $5.24 | 247,700 | — | — |
| 2024-06-06 | $5.48 | $5.48 | 219,000 | — | — |
| 2024-06-05 | $5.62 | $5.62 | 391,900 | — | — |
| 2024-06-04 | $5.80 | $5.80 | 810,600 | — | — |
| 2024-06-03 | $5.64 | $5.64 | 275,600 | — | — |
| 2024-05-31 | $5.68 | $5.68 | 385,900 | — | — |
| 2024-05-30 | $5.55 | $5.55 | 492,700 | — | — |
| 2024-05-29 | $5.60 | $5.60 | 608,200 | — | — |
| 2024-05-28 | $6.10 | $6.10 | 503,800 | — | — |
| 2024-05-24 | $5.99 | $5.99 | 235,700 | — | — |
| 2024-05-23 | $6.07 | $6.07 | 196,300 | — | — |
| 2024-05-22 | $6.25 | $6.25 | 322,100 | — | — |
| 2024-05-21 | $6.29 | $6.29 | 289,300 | — | — |
| 2024-05-20 | $6.30 | $6.30 | 404,400 | — | — |
| 2024-05-17 | $6.20 | $6.20 | 755,100 | — | — |
| 2024-05-16 | $5.64 | $5.64 | 505,300 | — | — |
| 2024-05-15 | $5.33 | $5.33 | 284,200 | — | — |
| 2024-05-14 | $5.20 | $5.20 | 667,300 | — | — |
| 2024-05-13 | $5.44 | $5.44 | 193,900 | — | — |
| 2024-05-10 | $5.30 | $5.30 | 233,800 | — | — |
| 2024-05-09 | $5.42 | $5.42 | 111,200 | — | — |
| 2024-05-08 | $5.37 | $5.37 | 196,200 | — | — |
| 2024-05-07 | $5.46 | $5.46 | 362,800 | — | — |
| 2024-05-06 | $5.53 | $5.53 | 140,900 | — | — |
| 2024-05-03 | $5.47 | $5.47 | 259,800 | — | — |
| 2024-05-02 | $5.24 | $5.24 | 210,200 | — | — |
| 2024-05-01 | $5.33 | $5.33 | 171,000 | — | — |
| 2024-04-30 | $5.27 | $5.27 | 248,700 | — | — |
| 2024-04-29 | $5.33 | $5.33 | 448,900 | — | — |
| 2024-04-26 | $5.41 | $5.41 | 639,200 | — | — |
| 2024-04-25 | $5.15 | $5.15 | 387,900 | — | — |
| 2024-04-24 | $5.04 | $5.04 | 919,700 | — | — |
| 2024-04-23 | $4.82 | $4.82 | 478,500 | — | — |
| 2024-04-22 | $4.94 | $4.94 | 357,000 | — | — |
| 2024-04-19 | $5.01 | $5.01 | 354,000 | — | — |
| 2024-04-18 | $5.05 | $5.05 | 935,700 | — | — |
| 2024-04-17 | $5.55 | $5.55 | 484,100 | — | — |
| 2024-04-16 | $5.93 | $5.93 | 276,600 | — | — |
| 2024-04-15 | $5.86 | $5.86 | 344,600 | — | — |
| 2024-04-12 | $6.25 | $6.25 | 166,000 | — | — |
| 2024-04-11 | $6.23 | $6.23 | 372,700 | — | — |
| 2024-04-10 | $6.30 | $6.30 | 311,500 | — | — |
| 2024-04-09 | $6.60 | $6.60 | 225,800 | — | — |
| 2024-04-08 | $6.58 | $6.58 | 121,800 | — | — |
| 2024-04-05 | $6.72 | $6.72 | 269,200 | — | — |
| 2024-04-04 | $6.70 | $6.70 | 238,300 | — | — |
| 2024-04-03 | $6.80 | $6.80 | 165,700 | — | — |
| 2024-04-02 | $6.89 | $6.89 | 189,400 | — | — |
| 2024-04-01 | $7.10 | $7.10 | 413,900 | — | — |
| 2024-03-28 | $6.79 | $6.79 | 185,100 | — | — |
| 2024-03-27 | $6.77 | $6.77 | 382,700 | — | — |
| 2024-03-26 | $6.31 | $6.31 | 336,600 | — | — |
| 2024-03-25 | $6.63 | $6.63 | 444,700 | — | — |
| 2024-03-22 | $6.38 | $6.38 | 744,600 | — | — |
| 2024-03-21 | $6.88 | $6.88 | 415,800 | — | — |
| 2024-03-20 | $6.85 | $6.85 | 399,100 | — | — |
| 2024-03-19 | $6.79 | $6.79 | 926,900 | — | — |
| 2024-03-18 | $6.76 | $6.76 | 527,100 | — | — |
| 2024-03-15 | $6.39 | $6.39 | 501,000 | — | — |
| 2024-03-14 | $6.17 | $6.17 | 283,200 | — | — |
| 2024-03-13 | $5.94 | $5.94 | 165,700 | — | — |
| 2024-03-12 | $5.90 | $5.90 | 308,100 | — | — |
| 2024-03-11 | $5.80 | $5.80 | 656,100 | — | — |
| 2024-03-08 | $5.89 | $5.89 | 718,500 | — | — |
| 2024-03-07 | $5.04 | $5.04 | 275,300 | — | — |
| 2024-03-06 | $5.19 | $5.19 | 343,200 | — | — |
| 2024-03-05 | $4.96 | $4.96 | 272,800 | — | — |
| 2024-03-04 | $4.67 | $4.67 | 204,000 | — | — |
| 2024-03-01 | $4.57 | $4.57 | 385,300 | — | — |
| 2024-02-29 | $4.20 | $4.20 | 192,300 | — | — |
| 2024-02-28 | $4.33 | $4.33 | 142,600 | — | — |
| 2024-02-27 | $4.34 | $4.34 | 448,200 | — | — |
| 2024-02-26 | $3.96 | $3.96 | 76,400 | — | — |
| 2024-02-23 | $3.91 | $3.91 | 266,400 | — | — |
| 2024-02-22 | $3.88 | $3.88 | 130,300 | — | — |
| 2024-02-21 | $3.86 | $3.86 | 102,100 | — | — |
| 2024-02-20 | $3.84 | $3.84 | 184,300 | — | — |
| 2024-02-16 | $3.61 | $3.61 | 287,700 | — | — |
| 2024-02-15 | $3.77 | $3.77 | 79,000 | — | — |
| 2024-02-14 | $3.88 | $3.88 | 160,300 | — | — |
| 2024-02-13 | $3.83 | $3.83 | 108,100 | — | — |
| 2024-02-12 | $3.99 | $3.99 | 64,900 | — | — |
| 2024-02-09 | $3.91 | $3.91 | 332,700 | — | — |
| 2024-02-08 | $3.98 | $3.98 | 125,300 | — | — |
| 2024-02-07 | $3.91 | $3.91 | 110,400 | — | — |
| 2024-02-06 | $3.99 | $3.99 | 139,200 | — | — |
| 2024-02-05 | $3.90 | $3.90 | 180,100 | — | — |
| 2024-02-02 | $3.97 | $3.97 | 145,300 | — | — |
| 2024-02-01 | $4.07 | $4.07 | 136,000 | — | — |
| 2024-01-31 | $4.04 | $4.04 | 169,100 | — | — |
| 2024-01-30 | $4.07 | $4.07 | 93,600 | — | — |
| 2024-01-29 | $4.10 | $4.10 | 152,800 | — | — |
| 2024-01-26 | $4.05 | $4.05 | 79,000 | — | — |
| 2024-01-25 | $4.10 | $4.10 | 60,200 | — | — |
| 2024-01-24 | $4.08 | $4.08 | 346,600 | — | — |
| 2024-01-23 | $4.13 | $4.13 | 100,800 | — | — |
| 2024-01-22 | $4.15 | $4.15 | 171,100 | — | — |
| 2024-01-19 | $4.03 | $4.03 | 137,500 | — | — |
| 2024-01-18 | $4.13 | $4.13 | 230,600 | — | — |
| 2024-01-17 | $4.19 | $4.19 | 391,200 | — | — |
| 2024-01-16 | $4.20 | $4.20 | 370,900 | — | — |
| 2024-01-12 | $4.42 | $4.42 | 295,800 | — | — |
| 2024-01-11 | $4.60 | $4.60 | 505,600 | — | — |
| 2024-01-10 | $5.22 | $5.22 | 142,000 | — | — |
| 2024-01-09 | $5.25 | $5.25 | 234,700 | — | — |
| 2024-01-08 | $5.35 | $5.35 | 252,300 | — | — |
| 2024-01-05 | $5.43 | $5.43 | 258,000 | — | — |
| 2024-01-04 | $5.30 | $5.30 | 499,800 | — | — |
| 2024-01-03 | $5.19 | $5.19 | 204,000 | — | — |
| 2024-01-02 | $5.12 | $5.12 | 327,100 | — | — |