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
- 1984-11-19 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 | $9.41 | $15.38 | 61,800 | — | — |
| 2024-12-30 | $9.33 | $15.25 | 44,500 | — | — |
| 2024-12-27 | $9.34 | $15.26 | 52,000 | — | — |
| 2024-12-26 | $9.54 | $15.59 | 40,500 | — | — |
| 2024-12-24 | $9.32 | $15.23 | 28,600 | — | — |
| 2024-12-23 | $9.18 | $15.00 | 73,500 | — | — |
| 2024-12-20 | $9.32 | $15.23 | 148,200 | — | — |
| 2024-12-19 | $9.28 | $15.16 | 81,400 | — | — |
| 2024-12-18 | $9.45 | $15.44 | 68,500 | — | — |
| 2024-12-17 | $9.93 | $16.23 | 58,100 | — | — |
| 2024-12-16 | $10.02 | $16.37 | 67,700 | — | — |
| 2024-12-13 | $10.30 | $16.83 | 67,500 | — | — |
| 2024-12-12 | $10.79 | $17.63 | 115,700 | — | — |
| 2024-12-11 | $11.00 | $17.98 | 100,800 | — | — |
| 2024-12-10 | $10.79 | $17.63 | 74,300 | — | — |
| 2024-12-09 | $10.59 | $17.31 | 97,000 | — | — |
| 2024-12-06 | $10.03 | $16.39 | 72,900 | — | — |
| 2024-12-05 | $10.15 | $16.59 | 66,600 | — | — |
| 2024-12-04 | $10.28 | $16.80 | 71,700 | — | — |
| 2024-12-03 | $10.61 | $17.34 | 74,300 | — | — |
| 2024-12-02 | $10.33 | $16.88 | 54,300 | — | — |
| 2024-11-29 | $10.54 | $17.22 | 23,700 | — | — |
| 2024-11-27 | $10.43 | $17.04 | 61,100 | — | — |
| 2024-11-26 | $10.39 | $16.98 | 80,500 | — | — |
| 2024-11-25 | $10.23 | $16.72 | 203,800 | — | — |
| 2024-11-22 | $10.73 | $17.53 | 85,700 | — | — |
| 2024-11-21 | $11.19 | $18.06 | 68,800 | — | — |
| 2024-11-20 | $10.99 | $17.73 | 49,500 | — | — |
| 2024-11-19 | $11.30 | $18.23 | 83,700 | — | — |
| 2024-11-18 | $11.11 | $17.93 | 120,300 | — | — |
| 2024-11-15 | $11.15 | $17.99 | 80,000 | — | — |
| 2024-11-14 | $11.44 | $18.46 | 187,300 | — | — |
| 2024-11-13 | $11.19 | $18.06 | 173,000 | — | — |
| 2024-11-12 | $12.32 | $19.88 | 132,000 | — | — |
| 2024-11-11 | $13.42 | $21.66 | 158,200 | — | — |
| 2024-11-08 | $14.98 | $24.17 | 116,900 | — | — |
| 2024-11-07 | $15.54 | $25.08 | 75,000 | — | — |
| 2024-11-06 | $15.35 | $24.77 | 131,200 | — | — |
| 2024-11-05 | $15.02 | $24.24 | 54,300 | — | — |
| 2024-11-04 | $14.77 | $23.83 | 96,800 | — | — |
| 2024-11-01 | $14.82 | $23.91 | 40,500 | — | — |
| 2024-10-31 | $14.91 | $24.06 | 63,500 | — | — |
| 2024-10-30 | $15.43 | $24.90 | 34,400 | — | — |
| 2024-10-29 | $15.53 | $25.06 | 47,500 | — | — |
| 2024-10-28 | $15.66 | $25.27 | 83,000 | — | — |
| 2024-10-25 | $15.39 | $24.83 | 72,300 | — | — |
| 2024-10-24 | $15.87 | $25.61 | 75,000 | — | — |
| 2024-10-23 | $16.07 | $25.93 | 115,300 | — | — |
| 2024-10-22 | $16.82 | $27.14 | 98,900 | — | — |
| 2024-10-21 | $16.65 | $26.87 | 107,700 | — | — |
| 2024-10-18 | $16.45 | $26.55 | 64,000 | — | — |
| 2024-10-17 | $16.27 | $26.25 | 57,400 | — | — |
| 2024-10-16 | $16.07 | $25.93 | 105,500 | — | — |
| 2024-10-15 | $16.25 | $26.22 | 94,600 | — | — |
| 2024-10-14 | $15.93 | $25.71 | 88,000 | — | — |
| 2024-10-11 | $15.97 | $25.77 | 102,200 | — | — |
| 2024-10-10 | $15.61 | $25.19 | 79,800 | — | — |
| 2024-10-09 | $15.45 | $24.93 | 86,800 | — | — |
| 2024-10-08 | $15.66 | $25.27 | 84,500 | — | — |
| 2024-10-07 | $15.62 | $25.21 | 85,500 | — | — |
| 2024-10-04 | $15.17 | $24.48 | 54,800 | — | — |
| 2024-10-03 | $14.97 | $24.16 | 71,600 | — | — |
| 2024-10-02 | $15.30 | $24.69 | 161,200 | — | — |
| 2024-10-01 | $15.54 | $25.08 | 133,100 | — | — |
| 2024-09-30 | $14.96 | $24.14 | 136,700 | — | — |
| 2024-09-27 | $15.02 | $24.24 | 112,500 | — | — |
| 2024-09-26 | $15.18 | $24.50 | 130,400 | — | — |
| 2024-09-25 | $14.50 | $23.40 | 103,200 | — | — |
| 2024-09-24 | $14.24 | $22.98 | 67,000 | — | — |
| 2024-09-23 | $13.75 | $22.19 | 60,000 | — | — |
| 2024-09-20 | $13.55 | $21.87 | 208,000 | — | — |
| 2024-09-19 | $13.52 | $21.82 | 39,800 | — | — |
| 2024-09-18 | $13.39 | $21.61 | 100,300 | — | — |
| 2024-09-17 | $13.52 | $21.82 | 64,600 | — | — |
| 2024-09-16 | $13.67 | $22.06 | 68,700 | — | — |
| 2024-09-13 | $13.86 | $22.37 | 64,800 | — | — |
| 2024-09-12 | $13.92 | $22.46 | 105,400 | — | — |
| 2024-09-11 | $13.05 | $21.06 | 48,800 | — | — |
| 2024-09-10 | $12.76 | $20.59 | 81,200 | — | — |
| 2024-09-09 | $12.40 | $20.01 | 70,900 | — | — |
| 2024-09-06 | $12.59 | $20.32 | 48,300 | — | — |
| 2024-09-05 | $12.58 | $20.30 | 38,600 | — | — |
| 2024-09-04 | $12.57 | $20.28 | 42,000 | — | — |
| 2024-09-03 | $12.50 | $20.17 | 62,100 | — | — |
| 2024-08-30 | $12.98 | $20.95 | 61,000 | — | — |
| 2024-08-29 | $13.00 | $20.98 | 60,400 | — | — |
| 2024-08-28 | $13.15 | $21.22 | 45,000 | — | — |
| 2024-08-27 | $13.06 | $21.07 | 72,400 | — | — |
| 2024-08-26 | $13.47 | $21.74 | 67,300 | — | — |
| 2024-08-23 | $13.01 | $20.99 | 98,300 | — | — |
| 2024-08-22 | $12.68 | $20.46 | 57,200 | — | — |
| 2024-08-21 | $12.96 | $20.91 | 67,100 | — | — |
| 2024-08-20 | $12.85 | $20.74 | 92,900 | — | — |
| 2024-08-19 | $12.15 | $19.61 | 201,800 | — | — |
| 2024-08-16 | $11.37 | $18.35 | 119,700 | — | — |
| 2024-08-15 | $11.20 | $18.07 | 96,800 | — | — |
| 2024-08-14 | $11.20 | $18.07 | 76,900 | — | — |
| 2024-08-13 | $11.20 | $18.07 | 59,600 | — | — |
| 2024-08-12 | $10.77 | $17.38 | 65,800 | — | — |
| 2024-08-09 | $10.36 | $16.72 | 37,700 | — | — |
| 2024-08-08 | $10.55 | $17.02 | 32,800 | — | — |
| 2024-08-07 | $10.24 | $16.52 | 47,000 | — | — |
| 2024-08-06 | $10.54 | $17.01 | 46,100 | — | — |
| 2024-08-05 | $10.33 | $16.67 | 120,800 | — | — |
| 2024-08-02 | $11.13 | $17.96 | 49,400 | — | — |
| 2024-08-01 | $11.74 | $18.94 | 67,600 | — | — |
| 2024-07-31 | $11.70 | $18.88 | 57,300 | — | — |
| 2024-07-30 | $11.67 | $18.83 | 30,400 | — | — |
| 2024-07-29 | $11.32 | $18.27 | 79,200 | — | — |
| 2024-07-26 | $11.75 | $18.96 | 71,100 | — | — |
| 2024-07-25 | $11.75 | $18.96 | 73,200 | — | — |
| 2024-07-24 | $11.58 | $18.69 | 55,500 | — | — |
| 2024-07-23 | $11.70 | $18.88 | 72,700 | — | — |
| 2024-07-22 | $11.71 | $18.90 | 84,600 | — | — |
| 2024-07-19 | $11.34 | $18.30 | 82,300 | — | — |
| 2024-07-18 | $11.44 | $18.46 | 60,700 | — | — |
| 2024-07-17 | $11.49 | $18.54 | 68,500 | — | — |
| 2024-07-16 | $11.83 | $19.09 | 168,400 | — | — |
| 2024-07-15 | $11.40 | $18.40 | 257,500 | — | — |
| 2024-07-12 | $11.00 | $17.75 | 146,200 | — | — |
| 2024-07-11 | $11.15 | $17.77 | 372,200 | — | — |
| 2024-07-10 | $10.35 | $16.49 | 91,400 | — | — |
| 2024-07-09 | $10.12 | $16.13 | 131,100 | — | — |
| 2024-07-08 | $10.14 | $16.16 | 132,900 | — | — |
| 2024-07-05 | $9.90 | $15.77 | 278,300 | — | — |
| 2024-07-03 | $10.25 | $16.33 | 54,400 | — | — |
| 2024-07-02 | $9.92 | $15.81 | 32,500 | — | — |
| 2024-07-01 | $9.49 | $15.12 | 54,500 | — | — |
| 2024-06-28 | $9.72 | $15.49 | 167,300 | — | — |
| 2024-06-27 | $9.66 | $15.39 | 28,900 | — | — |
| 2024-06-26 | $9.36 | $14.91 | 37,500 | — | — |
| 2024-06-25 | $9.55 | $15.22 | 34,100 | — | — |
| 2024-06-24 | $9.63 | $15.34 | 71,400 | — | — |
| 2024-06-21 | $9.60 | $15.30 | 266,300 | — | — |
| 2024-06-20 | $10.27 | $16.36 | 68,700 | — | — |
| 2024-06-18 | $10.11 | $16.11 | 65,700 | — | — |
| 2024-06-17 | $10.24 | $16.32 | 71,400 | — | — |
| 2024-06-14 | $9.76 | $15.55 | 28,900 | — | — |
| 2024-06-13 | $9.67 | $15.41 | 96,200 | — | — |
| 2024-06-12 | $10.10 | $16.09 | 115,200 | — | — |
| 2024-06-11 | $10.00 | $15.93 | 19,200 | — | — |
| 2024-06-10 | $10.06 | $16.03 | 43,600 | — | — |
| 2024-06-07 | $10.07 | $16.05 | 48,200 | — | — |
| 2024-06-06 | $10.28 | $16.38 | 55,500 | — | — |
| 2024-06-05 | $10.38 | $16.54 | 120,500 | — | — |
| 2024-06-04 | $10.27 | $16.36 | 48,900 | — | — |
| 2024-06-03 | $10.75 | $17.13 | 122,200 | — | — |
| 2024-05-31 | $10.45 | $16.65 | 38,900 | — | — |
| 2024-05-30 | $10.63 | $16.94 | 74,100 | — | — |
| 2024-05-29 | $10.47 | $16.68 | 78,600 | — | — |
| 2024-05-28 | $11.05 | $17.61 | 62,100 | — | — |
| 2024-05-24 | $10.32 | $16.44 | 39,200 | — | — |
| 2024-05-23 | $10.33 | $16.46 | 55,000 | — | — |
| 2024-05-22 | $10.65 | $16.97 | 50,400 | — | — |
| 2024-05-21 | $10.60 | $16.89 | 123,700 | — | — |
| 2024-05-20 | $10.89 | $17.35 | 91,800 | — | — |
| 2024-05-17 | $11.09 | $17.67 | 103,700 | — | — |
| 2024-05-16 | $10.67 | $17.00 | 63,500 | — | — |
| 2024-05-15 | $10.84 | $17.27 | 41,800 | — | — |
| 2024-05-14 | $10.54 | $16.79 | 70,300 | — | — |
| 2024-05-13 | $10.01 | $15.95 | 24,800 | — | — |
| 2024-05-10 | $10.29 | $16.40 | 24,900 | — | — |
| 2024-05-09 | $10.29 | $16.40 | 33,300 | — | — |
| 2024-05-08 | $9.87 | $15.73 | 22,300 | — | — |
| 2024-05-07 | $9.95 | $15.85 | 25,200 | — | — |
| 2024-05-06 | $9.97 | $15.89 | 35,200 | — | — |
| 2024-05-03 | $9.77 | $15.57 | 34,100 | — | — |
| 2024-05-02 | $9.99 | $15.92 | 33,000 | — | — |
| 2024-05-01 | $10.05 | $16.01 | 33,000 | — | — |
| 2024-04-30 | $9.81 | $15.63 | 57,600 | — | — |
| 2024-04-29 | $10.25 | $16.33 | 51,000 | — | — |
| 2024-04-26 | $10.00 | $15.93 | 45,300 | — | — |
| 2024-04-25 | $10.13 | $16.14 | 42,300 | — | — |
| 2024-04-24 | $10.03 | $15.98 | 91,700 | — | — |
| 2024-04-23 | $10.13 | $16.14 | 42,100 | — | — |
| 2024-04-22 | $10.62 | $16.92 | 111,800 | — | — |
| 2024-04-19 | $10.18 | $16.22 | 36,500 | — | — |
| 2024-04-18 | $9.95 | $15.85 | 76,800 | — | — |
| 2024-04-17 | $10.23 | $16.30 | 20,700 | — | — |
| 2024-04-16 | $10.60 | $16.89 | 26,700 | — | — |
| 2024-04-15 | $10.55 | $16.81 | 46,100 | — | — |
| 2024-04-12 | $10.73 | $17.10 | 48,200 | — | — |
| 2024-04-11 | $11.08 | $17.66 | 46,900 | — | — |
| 2024-04-10 | $10.99 | $17.29 | 60,800 | — | — |
| 2024-04-09 | $10.78 | $16.96 | 47,600 | — | — |
| 2024-04-08 | $10.95 | $17.23 | 19,600 | — | — |
| 2024-04-05 | $10.91 | $17.16 | 36,000 | — | — |
| 2024-04-04 | $10.56 | $16.61 | 38,500 | — | — |
| 2024-04-03 | $11.03 | $17.35 | 38,900 | — | — |
| 2024-04-02 | $10.76 | $16.93 | 54,600 | — | — |
| 2024-04-01 | $10.87 | $17.10 | 22,000 | — | — |
| 2024-03-28 | $11.07 | $17.41 | 44,300 | — | — |
| 2024-03-27 | $10.83 | $17.04 | 30,300 | — | — |
| 2024-03-26 | $10.59 | $16.66 | 20,000 | — | — |
| 2024-03-25 | $10.75 | $16.91 | 14,400 | — | — |
| 2024-03-22 | $10.71 | $16.85 | 15,900 | — | — |
| 2024-03-21 | $10.83 | $17.04 | 33,000 | — | — |
| 2024-03-20 | $10.84 | $17.05 | 30,000 | — | — |
| 2024-03-19 | $10.52 | $16.55 | 21,800 | — | — |
| 2024-03-18 | $10.61 | $16.69 | 50,000 | — | — |
| 2024-03-15 | $11.36 | $17.87 | 137,300 | — | — |
| 2024-03-14 | $10.47 | $16.47 | 32,500 | — | — |
| 2024-03-13 | $11.04 | $17.37 | 31,800 | — | — |
| 2024-03-12 | $10.71 | $16.85 | 29,900 | — | — |
| 2024-03-11 | $10.72 | $16.86 | 33,500 | — | — |
| 2024-03-08 | $11.01 | $17.32 | 31,800 | — | — |
| 2024-03-07 | $10.54 | $16.58 | 27,700 | — | — |
| 2024-03-06 | $10.35 | $16.28 | 30,500 | — | — |
| 2024-03-05 | $9.93 | $15.62 | 37,400 | — | — |
| 2024-03-04 | $9.74 | $15.32 | 97,700 | — | — |
| 2024-03-01 | $10.28 | $16.17 | 35,700 | — | — |
| 2024-02-29 | $9.89 | $15.56 | 37,000 | — | — |
| 2024-02-28 | $9.59 | $15.09 | 23,000 | — | — |
| 2024-02-27 | $9.84 | $15.48 | 25,100 | — | — |
| 2024-02-26 | $9.98 | $15.70 | 30,700 | — | — |
| 2024-02-23 | $10.01 | $15.75 | 32,300 | — | — |
| 2024-02-22 | $9.71 | $15.28 | 41,200 | — | — |
| 2024-02-21 | $9.92 | $15.61 | 26,000 | — | — |
| 2024-02-20 | $9.91 | $15.59 | 53,700 | — | — |
| 2024-02-16 | $10.11 | $15.90 | 34,200 | — | — |
| 2024-02-15 | $10.30 | $16.20 | 38,000 | — | — |
| 2024-02-14 | $9.94 | $15.64 | 36,600 | — | — |
| 2024-02-13 | $9.76 | $15.35 | 70,100 | — | — |
| 2024-02-12 | $10.22 | $16.08 | 28,600 | — | — |
| 2024-02-09 | $10.10 | $15.89 | 27,600 | — | — |
| 2024-02-08 | $10.12 | $15.92 | 32,000 | — | — |
| 2024-02-07 | $10.14 | $15.95 | 25,800 | — | — |
| 2024-02-06 | $10.24 | $16.11 | 32,900 | — | — |
| 2024-02-05 | $10.19 | $16.03 | 72,500 | — | — |
| 2024-02-02 | $10.52 | $16.55 | 32,100 | — | — |
| 2024-02-01 | $10.97 | $17.26 | 56,500 | — | — |
| 2024-01-31 | $10.71 | $16.85 | 27,700 | — | — |
| 2024-01-30 | $11.32 | $17.81 | 25,900 | — | — |
| 2024-01-29 | $11.28 | $17.74 | 24,000 | — | — |
| 2024-01-26 | $11.22 | $17.65 | 20,300 | — | — |
| 2024-01-25 | $11.20 | $17.62 | 40,500 | — | — |
| 2024-01-24 | $11.04 | $17.37 | 25,700 | — | — |
| 2024-01-23 | $11.40 | $17.93 | 32,500 | — | — |
| 2024-01-22 | $10.83 | $17.04 | 32,300 | — | — |
| 2024-01-19 | $10.85 | $17.07 | 39,600 | — | — |
| 2024-01-18 | $10.85 | $17.07 | 33,100 | — | — |
| 2024-01-17 | $10.93 | $17.19 | 36,700 | — | — |
| 2024-01-16 | $10.93 | $17.19 | 47,100 | — | — |
| 2024-01-12 | $11.18 | $17.59 | 69,100 | — | — |
| 2024-01-11 | $11.17 | $17.57 | 85,000 | — | — |
| 2024-01-10 | $11.57 | $17.98 | 72,400 | — | — |
| 2024-01-09 | $11.70 | $18.18 | 61,700 | — | — |
| 2024-01-08 | $11.96 | $18.59 | 83,600 | — | — |
| 2024-01-05 | $12.16 | $18.90 | 62,200 | — | — |
| 2024-01-04 | $12.16 | $18.90 | 43,300 | — | — |
| 2024-01-03 | $12.16 | $18.90 | 50,800 | — | — |
| 2024-01-02 | $12.51 | $19.44 | 30,500 | — | — |