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
- 2010-04-16 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 | $8.95 | $16.43 | 210,700 | — | — |
| 2024-12-30 | $8.98 | $16.35 | 176,000 | — | — |
| 2024-12-27 | $8.98 | $16.35 | 155,900 | — | — |
| 2024-12-26 | $9.27 | $16.88 | 96,200 | — | — |
| 2024-12-24 | $9.25 | $16.84 | 94,500 | — | — |
| 2024-12-23 | $9.15 | $16.66 | 231,900 | — | — |
| 2024-12-20 | $9.17 | $16.70 | 666,800 | — | — |
| 2024-12-19 | $9.00 | $16.39 | 244,300 | — | — |
| 2024-12-18 | $9.04 | $16.46 | 282,700 | — | — |
| 2024-12-17 | $9.60 | $17.48 | 230,900 | — | — |
| 2024-12-16 | $9.71 | $17.68 | 200,200 | — | — |
| 2024-12-13 | $9.67 | $17.61 | 190,900 | — | — |
| 2024-12-12 | $9.75 | $17.75 | 192,200 | — | — |
| 2024-12-11 | $9.88 | $17.99 | 365,000 | — | — |
| 2024-12-10 | $9.87 | $17.97 | 260,700 | — | — |
| 2024-12-09 | $9.69 | $17.65 | 254,700 | — | — |
| 2024-12-06 | $9.60 | $17.48 | 533,400 | — | — |
| 2024-12-05 | $9.64 | $17.55 | 303,500 | — | — |
| 2024-12-04 | $9.72 | $17.70 | 336,800 | — | — |
| 2024-12-03 | $9.51 | $17.32 | 358,300 | — | — |
| 2024-12-02 | $9.20 | $16.75 | 362,000 | — | — |
| 2024-11-29 | $9.21 | $16.77 | 288,000 | — | — |
| 2024-11-27 | $9.26 | $16.86 | 198,300 | — | — |
| 2024-11-26 | $9.25 | $16.84 | 438,600 | — | — |
| 2024-11-25 | $9.30 | $16.94 | 511,800 | — | — |
| 2024-11-22 | $9.21 | $16.77 | 227,200 | — | — |
| 2024-11-21 | $9.07 | $16.52 | 200,400 | — | — |
| 2024-11-20 | $8.78 | $15.99 | 296,100 | — | — |
| 2024-11-19 | $8.70 | $15.84 | 214,800 | — | — |
| 2024-11-18 | $8.74 | $15.92 | 213,300 | — | — |
| 2024-11-15 | $8.86 | $16.13 | 242,300 | — | — |
| 2024-11-14 | $9.00 | $16.39 | 250,700 | — | — |
| 2024-11-13 | $9.24 | $16.83 | 452,600 | — | — |
| 2024-11-12 | $9.21 | $16.77 | 376,800 | — | — |
| 2024-11-11 | $9.23 | $16.81 | 342,100 | — | — |
| 2024-11-08 | $8.98 | $16.35 | 489,900 | — | — |
| 2024-11-07 | $9.14 | $16.64 | 893,800 | — | — |
| 2024-11-06 | $8.41 | $15.31 | 984,000 | — | — |
| 2024-11-05 | $7.90 | $14.39 | 410,800 | — | — |
| 2024-11-04 | $7.80 | $14.20 | 542,500 | — | — |
| 2024-11-01 | $7.86 | $14.31 | 561,600 | — | — |
| 2024-10-31 | $7.90 | $14.39 | 463,100 | — | — |
| 2024-10-30 | $8.30 | $15.11 | 2,058,200 | — | — |
| 2024-10-29 | $8.25 | $15.02 | 733,600 | — | — |
| 2024-10-28 | $8.25 | $15.02 | 537,100 | — | — |
| 2024-10-25 | $8.20 | $14.93 | 846,000 | — | — |
| 2024-10-24 | $8.30 | $15.11 | 406,900 | — | — |
| 2024-10-23 | $8.17 | $14.88 | 598,000 | — | — |
| 2024-10-22 | $8.27 | $15.06 | 374,600 | — | — |
| 2024-10-21 | $8.32 | $15.15 | 457,400 | — | — |
| 2024-10-18 | $8.48 | $15.44 | 1,163,800 | — | — |
| 2024-10-17 | $8.65 | $15.75 | 252,500 | — | — |
| 2024-10-16 | $8.65 | $15.75 | 282,300 | — | — |
| 2024-10-15 | $8.52 | $15.52 | 222,200 | — | — |
| 2024-10-14 | $8.44 | $15.37 | 212,300 | — | — |
| 2024-10-11 | $8.43 | $15.35 | 315,100 | — | — |
| 2024-10-10 | $8.29 | $15.10 | 169,700 | — | — |
| 2024-10-09 | $8.29 | $15.10 | 184,100 | — | — |
| 2024-10-08 | $8.35 | $15.21 | 213,700 | — | — |
| 2024-10-07 | $8.42 | $15.33 | 175,000 | — | — |
| 2024-10-04 | $8.56 | $15.59 | 205,500 | — | — |
| 2024-10-03 | $8.36 | $15.22 | 160,000 | — | — |
| 2024-10-02 | $8.47 | $15.42 | 160,900 | — | — |
| 2024-10-01 | $8.48 | $15.44 | 405,100 | — | — |
| 2024-09-30 | $8.52 | $15.52 | 321,900 | — | — |
| 2024-09-27 | $8.63 | $15.59 | 413,200 | — | — |
| 2024-09-26 | $8.72 | $15.75 | 278,400 | — | — |
| 2024-09-25 | $8.75 | $15.80 | 223,700 | — | — |
| 2024-09-24 | $8.95 | $16.17 | 214,400 | — | — |
| 2024-09-23 | $8.92 | $16.11 | 170,700 | — | — |
| 2024-09-20 | $9.02 | $16.29 | 681,500 | — | — |
| 2024-09-19 | $9.08 | $16.40 | 296,000 | — | — |
| 2024-09-18 | $8.51 | $15.37 | 211,800 | — | — |
| 2024-09-17 | $8.49 | $15.33 | 176,800 | — | — |
| 2024-09-16 | $8.32 | $15.03 | 180,200 | — | — |
| 2024-09-13 | $8.35 | $15.08 | 216,000 | — | — |
| 2024-09-12 | $8.19 | $14.79 | 301,300 | — | — |
| 2024-09-11 | $8.08 | $14.59 | 207,600 | — | — |
| 2024-09-10 | $8.17 | $14.76 | 227,700 | — | — |
| 2024-09-09 | $8.15 | $14.72 | 351,100 | — | — |
| 2024-09-06 | $8.14 | $14.70 | 177,300 | — | — |
| 2024-09-05 | $8.14 | $14.70 | 253,000 | — | — |
| 2024-09-04 | $8.23 | $14.87 | 166,100 | — | — |
| 2024-09-03 | $8.41 | $15.19 | 197,800 | — | — |
| 2024-08-30 | $8.56 | $15.46 | 178,900 | — | — |
| 2024-08-29 | $8.51 | $15.37 | 222,500 | — | — |
| 2024-08-28 | $8.37 | $15.12 | 241,300 | — | — |
| 2024-08-27 | $8.44 | $15.24 | 171,200 | — | — |
| 2024-08-26 | $8.55 | $15.44 | 196,200 | — | — |
| 2024-08-23 | $8.55 | $15.44 | 383,700 | — | — |
| 2024-08-22 | $8.25 | $14.90 | 285,300 | — | — |
| 2024-08-21 | $8.21 | $14.83 | 269,900 | — | — |
| 2024-08-20 | $8.14 | $14.70 | 231,500 | — | — |
| 2024-08-19 | $8.26 | $14.92 | 288,900 | — | — |
| 2024-08-16 | $8.10 | $14.63 | 301,100 | — | — |
| 2024-08-15 | $8.06 | $14.56 | 369,500 | — | — |
| 2024-08-14 | $7.79 | $14.07 | 281,600 | — | — |
| 2024-08-13 | $7.92 | $14.31 | 188,600 | — | — |
| 2024-08-12 | $7.72 | $13.94 | 245,800 | — | — |
| 2024-08-09 | $7.99 | $14.43 | 217,800 | — | — |
| 2024-08-08 | $7.98 | $14.41 | 274,300 | — | — |
| 2024-08-07 | $7.87 | $14.22 | 455,400 | — | — |
| 2024-08-06 | $8.11 | $14.65 | 427,500 | — | — |
| 2024-08-05 | $8.00 | $14.45 | 637,500 | — | — |
| 2024-08-02 | $8.60 | $15.53 | 342,800 | — | — |
| 2024-08-01 | $8.67 | $15.66 | 527,500 | — | — |
| 2024-07-31 | $8.79 | $15.88 | 340,200 | — | — |
| 2024-07-30 | $8.88 | $16.04 | 290,200 | — | — |
| 2024-07-29 | $8.86 | $16.00 | 213,300 | — | — |
| 2024-07-26 | $8.96 | $16.18 | 283,600 | — | — |
| 2024-07-25 | $8.85 | $15.99 | 662,100 | — | — |
| 2024-07-24 | $8.79 | $15.88 | 418,300 | — | — |
| 2024-07-23 | $9.05 | $16.35 | 379,800 | — | — |
| 2024-07-22 | $8.79 | $15.88 | 242,400 | — | — |
| 2024-07-19 | $8.73 | $15.77 | 239,100 | — | — |
| 2024-07-18 | $8.68 | $15.68 | 332,700 | — | — |
| 2024-07-17 | $9.10 | $16.44 | 354,000 | — | — |
| 2024-07-16 | $9.14 | $16.51 | 565,500 | — | — |
| 2024-07-15 | $8.76 | $15.82 | 342,500 | — | — |
| 2024-07-12 | $8.67 | $15.66 | 317,900 | — | — |
| 2024-07-11 | $8.58 | $15.50 | 394,200 | — | — |
| 2024-07-10 | $8.46 | $15.28 | 253,300 | — | — |
| 2024-07-09 | $8.34 | $15.06 | 206,900 | — | — |
| 2024-07-08 | $8.51 | $15.37 | 234,700 | — | — |
| 2024-07-05 | $8.49 | $15.33 | 496,100 | — | — |
| 2024-07-03 | $8.40 | $15.17 | 285,800 | — | — |
| 2024-07-02 | $8.53 | $15.41 | 815,900 | — | — |
| 2024-07-01 | $8.36 | $15.10 | 412,300 | — | — |
| 2024-06-28 | $8.52 | $15.39 | 1,566,900 | — | — |
| 2024-06-27 | $8.23 | $14.74 | 424,100 | — | — |
| 2024-06-26 | $8.15 | $14.60 | 657,200 | — | — |
| 2024-06-25 | $8.23 | $14.74 | 851,800 | — | — |
| 2024-06-24 | $8.33 | $14.92 | 787,200 | — | — |
| 2024-06-21 | $8.26 | $14.79 | 10,294,300 | — | — |
| 2024-06-20 | $8.40 | $15.04 | 813,200 | — | — |
| 2024-06-18 | $8.35 | $14.95 | 687,200 | — | — |
| 2024-06-17 | $8.37 | $14.99 | 654,500 | — | — |
| 2024-06-14 | $8.28 | $14.83 | 590,600 | — | — |
| 2024-06-13 | $8.44 | $15.12 | 701,200 | — | — |
| 2024-06-12 | $8.45 | $15.13 | 788,600 | — | — |
| 2024-06-11 | $8.26 | $14.79 | 827,900 | — | — |
| 2024-06-10 | $8.27 | $14.81 | 2,005,700 | — | — |
| 2024-06-07 | $8.57 | $15.35 | 209,000 | — | — |
| 2024-06-06 | $8.72 | $15.62 | 260,100 | — | — |
| 2024-06-05 | $8.77 | $15.71 | 356,200 | — | — |
| 2024-06-04 | $8.71 | $15.60 | 506,500 | — | — |
| 2024-06-03 | $8.72 | $15.62 | 335,300 | — | — |
| 2024-05-31 | $8.46 | $15.15 | 288,600 | — | — |
| 2024-05-30 | $8.39 | $15.03 | 623,900 | — | — |
| 2024-05-29 | $8.33 | $14.92 | 267,000 | — | — |
| 2024-05-28 | $8.50 | $15.22 | 514,400 | — | — |
| 2024-05-24 | $8.52 | $15.26 | 410,100 | — | — |
| 2024-05-23 | $8.56 | $15.33 | 466,500 | — | — |
| 2024-05-22 | $8.77 | $15.71 | 182,500 | — | — |
| 2024-05-21 | $8.86 | $15.87 | 181,700 | — | — |
| 2024-05-20 | $8.95 | $16.03 | 233,200 | — | — |
| 2024-05-17 | $9.02 | $16.15 | 193,000 | — | — |
| 2024-05-16 | $9.06 | $16.23 | 225,100 | — | — |
| 2024-05-15 | $9.02 | $16.15 | 268,600 | — | — |
| 2024-05-14 | $9.01 | $16.14 | 246,200 | — | — |
| 2024-05-13 | $8.93 | $15.99 | 253,600 | — | — |
| 2024-05-10 | $9.03 | $16.17 | 188,900 | — | — |
| 2024-05-09 | $9.06 | $16.23 | 196,100 | — | — |
| 2024-05-08 | $8.99 | $16.10 | 365,200 | — | — |
| 2024-05-07 | $9.19 | $16.46 | 411,800 | — | — |
| 2024-05-06 | $9.02 | $16.15 | 518,400 | — | — |
| 2024-05-03 | $9.18 | $16.44 | 191,700 | — | — |
| 2024-05-02 | $9.17 | $16.42 | 244,000 | — | — |
| 2024-05-01 | $9.13 | $16.35 | 208,700 | — | — |
| 2024-04-30 | $9.17 | $16.42 | 316,500 | — | — |
| 2024-04-29 | $9.33 | $16.71 | 249,000 | — | — |
| 2024-04-26 | $9.30 | $16.66 | 269,400 | — | — |
| 2024-04-25 | $9.14 | $16.37 | 212,700 | — | — |
| 2024-04-24 | $9.38 | $16.80 | 225,600 | — | — |
| 2024-04-23 | $9.51 | $17.03 | 189,700 | — | — |
| 2024-04-22 | $9.37 | $16.78 | 414,900 | — | — |
| 2024-04-19 | $9.29 | $16.64 | 280,500 | — | — |
| 2024-04-18 | $9.25 | $16.57 | 525,900 | — | — |
| 2024-04-17 | $9.16 | $16.40 | 400,600 | — | — |
| 2024-04-16 | $9.35 | $16.74 | 259,800 | — | — |
| 2024-04-15 | $9.58 | $17.16 | 293,700 | — | — |
| 2024-04-12 | $9.74 | $17.44 | 208,800 | — | — |
| 2024-04-11 | $9.87 | $17.68 | 136,000 | — | — |
| 2024-04-10 | $9.79 | $17.53 | 205,300 | — | — |
| 2024-04-09 | $10.14 | $18.16 | 102,400 | — | — |
| 2024-04-08 | $10.05 | $18.00 | 208,500 | — | — |
| 2024-04-05 | $9.82 | $17.59 | 172,500 | — | — |
| 2024-04-04 | $9.84 | $17.62 | 203,500 | — | — |
| 2024-04-03 | $9.94 | $17.80 | 215,300 | — | — |
| 2024-04-02 | $9.90 | $17.73 | 294,900 | — | — |
| 2024-04-01 | $10.00 | $17.91 | 129,900 | — | — |
| 2024-03-28 | $10.11 | $18.11 | 214,600 | — | — |
| 2024-03-27 | $10.13 | $18.14 | 189,500 | — | — |
| 2024-03-26 | $9.88 | $17.57 | 112,100 | — | — |
| 2024-03-25 | $10.02 | $17.82 | 152,500 | — | — |
| 2024-03-22 | $10.14 | $18.03 | 154,600 | — | — |
| 2024-03-21 | $10.28 | $18.28 | 256,300 | — | — |
| 2024-03-20 | $10.16 | $18.07 | 137,800 | — | — |
| 2024-03-19 | $10.05 | $17.87 | 144,000 | — | — |
| 2024-03-18 | $9.98 | $17.75 | 189,200 | — | — |
| 2024-03-15 | $10.04 | $17.85 | 555,000 | — | — |
| 2024-03-14 | $10.11 | $17.98 | 214,700 | — | — |
| 2024-03-13 | $10.11 | $17.98 | 241,400 | — | — |
| 2024-03-12 | $10.16 | $18.07 | 505,900 | — | — |
| 2024-03-11 | $10.16 | $18.07 | 164,100 | — | — |
| 2024-03-08 | $10.21 | $18.16 | 205,700 | — | — |
| 2024-03-07 | $10.00 | $17.78 | 125,500 | — | — |
| 2024-03-06 | $10.10 | $17.96 | 147,000 | — | — |
| 2024-03-05 | $9.96 | $17.71 | 237,700 | — | — |
| 2024-03-04 | $9.99 | $17.76 | 239,400 | — | — |
| 2024-03-01 | $10.39 | $18.48 | 196,800 | — | — |
| 2024-02-29 | $10.20 | $18.14 | 353,500 | — | — |
| 2024-02-28 | $10.26 | $18.24 | 240,400 | — | — |
| 2024-02-27 | $10.00 | $17.78 | 333,500 | — | — |
| 2024-02-26 | $10.26 | $18.24 | 172,300 | — | — |
| 2024-02-23 | $10.43 | $18.55 | 177,000 | — | — |
| 2024-02-22 | $10.60 | $18.85 | 226,500 | — | — |
| 2024-02-21 | $10.56 | $18.78 | 159,700 | — | — |
| 2024-02-20 | $10.36 | $18.42 | 181,100 | — | — |
| 2024-02-16 | $10.50 | $18.67 | 213,600 | — | — |
| 2024-02-15 | $10.71 | $19.04 | 223,900 | — | — |
| 2024-02-14 | $10.29 | $18.30 | 367,500 | — | — |
| 2024-02-13 | $10.22 | $18.17 | 303,000 | — | — |
| 2024-02-12 | $10.64 | $18.92 | 166,500 | — | — |
| 2024-02-09 | $10.63 | $18.90 | 157,000 | — | — |
| 2024-02-08 | $10.59 | $18.83 | 159,200 | — | — |
| 2024-02-07 | $10.42 | $18.53 | 199,700 | — | — |
| 2024-02-06 | $10.49 | $18.65 | 176,500 | — | — |
| 2024-02-05 | $10.44 | $18.56 | 142,800 | — | — |
| 2024-02-02 | $10.52 | $18.71 | 143,300 | — | — |
| 2024-02-01 | $10.63 | $18.90 | 206,800 | — | — |
| 2024-01-31 | $10.50 | $18.67 | 284,300 | — | — |
| 2024-01-30 | $10.89 | $19.36 | 161,800 | — | — |
| 2024-01-29 | $10.97 | $19.51 | 165,400 | — | — |
| 2024-01-26 | $10.91 | $19.40 | 147,400 | — | — |
| 2024-01-25 | $10.88 | $19.35 | 206,700 | — | — |
| 2024-01-24 | $10.66 | $18.96 | 303,600 | — | — |
| 2024-01-23 | $10.77 | $19.15 | 200,100 | — | — |
| 2024-01-22 | $10.88 | $19.35 | 263,900 | — | — |
| 2024-01-19 | $10.63 | $18.90 | 182,900 | — | — |
| 2024-01-18 | $10.41 | $18.51 | 199,100 | — | — |
| 2024-01-17 | $10.36 | $18.42 | 184,100 | — | — |
| 2024-01-16 | $10.49 | $18.65 | 299,700 | — | — |
| 2024-01-12 | $10.62 | $18.88 | 153,600 | — | — |
| 2024-01-11 | $10.73 | $19.08 | 177,500 | — | — |
| 2024-01-10 | $10.83 | $19.26 | 158,600 | — | — |
| 2024-01-09 | $10.79 | $19.19 | 206,100 | — | — |
| 2024-01-08 | $10.99 | $19.54 | 208,900 | — | — |
| 2024-01-05 | $10.87 | $19.33 | 244,700 | — | — |
| 2024-01-04 | $10.74 | $19.10 | 236,300 | — | — |
| 2024-01-03 | $10.72 | $19.06 | 188,600 | — | — |
| 2024-01-02 | $10.87 | $19.33 | 247,100 | — | — |