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
- 1997-03-19 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 | $12.32 | $22.85 | 72,775 | — | — |
| 2024-12-30 | $12.35 | $22.90 | 200,900 | — | — |
| 2024-12-27 | $12.64 | $23.45 | 151,495 | — | — |
| 2024-12-26 | $12.61 | $23.39 | 223,450 | — | — |
| 2024-12-24 | $12.12 | $22.47 | 42,538 | — | — |
| 2024-12-23 | $12.06 | $22.36 | 199,670 | — | — |
| 2024-12-20 | $11.93 | $22.13 | 465,453 | — | — |
| 2024-12-19 | $12.19 | $22.60 | 334,150 | — | — |
| 2024-12-18 | $12.44 | $23.07 | 302,888 | — | — |
| 2024-12-17 | $13.25 | $24.57 | 240,363 | — | — |
| 2024-12-16 | $13.45 | $24.95 | 406,003 | — | — |
| 2024-12-13 | $13.31 | $24.68 | 255,635 | — | — |
| 2024-12-12 | $13.37 | $24.79 | 422,813 | — | — |
| 2024-12-11 | $13.83 | $25.65 | 438,700 | — | — |
| 2024-12-10 | $13.01 | $24.13 | 335,688 | — | — |
| 2024-12-09 | $13.35 | $24.75 | 420,763 | — | — |
| 2024-12-06 | $13.09 | $24.28 | 328,103 | — | — |
| 2024-12-05 | $13.06 | $24.23 | 243,335 | — | — |
| 2024-12-04 | $12.66 | $23.48 | 529,413 | — | — |
| 2024-12-03 | $12.93 | $23.97 | 368,180 | — | — |
| 2024-12-02 | $12.25 | $22.72 | 398,725 | — | — |
| 2024-11-29 | $12.61 | $22.29 | 326,975 | — | — |
| 2024-11-27 | $11.59 | $20.48 | 262,400 | — | — |
| 2024-11-26 | $12.04 | $21.27 | 575,333 | — | — |
| 2024-11-25 | $11.95 | $21.12 | 626,993 | — | — |
| 2024-11-22 | $11.09 | $19.60 | 260,965 | — | — |
| 2024-11-21 | $10.97 | $19.38 | 182,040 | — | — |
| 2024-11-20 | $11.20 | $19.79 | 208,793 | — | — |
| 2024-11-19 | $11.15 | $19.70 | 229,908 | — | — |
| 2024-11-18 | $10.89 | $19.24 | 299,403 | — | — |
| 2024-11-15 | $10.55 | $18.63 | 273,675 | — | — |
| 2024-11-14 | $10.59 | $18.70 | 262,093 | — | — |
| 2024-11-13 | $10.32 | $18.24 | 331,588 | — | — |
| 2024-11-12 | $10.01 | $17.69 | 217,403 | — | — |
| 2024-11-11 | $9.71 | $17.15 | 204,898 | — | — |
| 2024-11-08 | $9.82 | $17.36 | 245,898 | — | — |
| 2024-11-07 | $9.82 | $17.36 | 502,968 | — | — |
| 2024-11-06 | $9.80 | $17.32 | 461,660 | — | — |
| 2024-11-05 | $9.41 | $16.64 | 153,648 | — | — |
| 2024-11-04 | $8.92 | $15.76 | 192,085 | — | — |
| 2024-11-01 | $8.79 | $15.53 | 318,365 | — | — |
| 2024-10-31 | $9.26 | $16.36 | 226,935 | — | — |
| 2024-10-30 | $9.41 | $16.64 | 121,565 | — | — |
| 2024-10-29 | $9.47 | $16.74 | 283,105 | — | — |
| 2024-10-28 | $9.09 | $16.07 | 207,870 | — | — |
| 2024-10-25 | $9.30 | $16.43 | 212,585 | — | — |
| 2024-10-24 | $9.04 | $15.98 | 166,870 | — | — |
| 2024-10-23 | $8.63 | $15.26 | 103,423 | — | — |
| 2024-10-22 | $8.62 | $15.24 | 124,640 | — | — |
| 2024-10-21 | $8.67 | $15.32 | 86,715 | — | — |
| 2024-10-18 | $8.73 | $15.43 | 107,113 | — | — |
| 2024-10-17 | $8.84 | $15.62 | 60,680 | — | — |
| 2024-10-16 | $8.68 | $15.34 | 229,805 | — | — |
| 2024-10-15 | $9.11 | $16.10 | 102,193 | — | — |
| 2024-10-14 | $9.28 | $16.39 | 240,363 | — | — |
| 2024-10-11 | $9.27 | $16.38 | 109,470 | — | — |
| 2024-10-10 | $9.33 | $16.48 | 170,150 | — | — |
| 2024-10-09 | $9.10 | $16.08 | 214,738 | — | — |
| 2024-10-08 | $8.82 | $15.58 | 65,498 | — | — |
| 2024-10-07 | $8.64 | $15.27 | 50,635 | — | — |
| 2024-10-04 | $8.74 | $15.45 | 100,860 | — | — |
| 2024-10-03 | $8.75 | $15.46 | 76,773 | — | — |
| 2024-10-02 | $8.62 | $15.24 | 121,770 | — | — |
| 2024-10-01 | $8.67 | $15.32 | 88,458 | — | — |
| 2024-09-30 | $8.43 | $14.89 | 135,813 | — | — |
| 2024-09-27 | $8.86 | $15.65 | 156,108 | — | — |
| 2024-09-26 | $8.78 | $15.51 | 90,405 | — | — |
| 2024-09-25 | $8.86 | $15.65 | 174,353 | — | — |
| 2024-09-24 | $8.92 | $15.76 | 113,468 | — | — |
| 2024-09-23 | $8.79 | $15.53 | 67,548 | — | — |
| 2024-09-20 | $8.72 | $15.41 | 125,768 | — | — |
| 2024-09-19 | $9.00 | $15.91 | 150,573 | — | — |
| 2024-09-18 | $8.82 | $15.58 | 108,343 | — | — |
| 2024-09-17 | $8.94 | $15.79 | 154,570 | — | — |
| 2024-09-16 | $9.01 | $15.93 | 202,233 | — | — |
| 2024-09-13 | $8.91 | $15.74 | 93,070 | — | — |
| 2024-09-12 | $8.91 | $15.74 | 248,255 | — | — |
| 2024-09-11 | $8.61 | $15.22 | 298,173 | — | — |
| 2024-09-10 | $8.23 | $14.55 | 109,265 | — | — |
| 2024-09-09 | $8.30 | $14.67 | 164,205 | — | — |
| 2024-09-06 | $8.21 | $14.51 | 251,535 | — | — |
| 2024-09-05 | $8.35 | $14.76 | 417,688 | — | — |
| 2024-09-04 | $8.16 | $14.41 | 237,800 | — | — |
| 2024-09-03 | $7.83 | $13.84 | 110,085 | — | — |
| 2024-08-30 | $7.81 | $13.81 | 228,985 | — | — |
| 2024-08-29 | $7.71 | $13.62 | 95,325 | — | — |
| 2024-08-28 | $7.53 | $13.31 | 81,590 | — | — |
| 2024-08-27 | $7.52 | $13.29 | 76,978 | — | — |
| 2024-08-26 | $7.58 | $13.39 | 61,603 | — | — |
| 2024-08-23 | $7.56 | $13.36 | 141,860 | — | — |
| 2024-08-22 | $7.37 | $13.02 | 137,248 | — | — |
| 2024-08-21 | $7.62 | $13.46 | 93,070 | — | — |
| 2024-08-20 | $7.76 | $13.70 | 143,603 | — | — |
| 2024-08-19 | $7.93 | $14.01 | 127,818 | — | — |
| 2024-08-16 | $7.85 | $13.88 | 112,340 | — | — |
| 2024-08-15 | $8.02 | $14.17 | 202,643 | — | — |
| 2024-08-14 | $7.68 | $13.57 | 149,753 | — | — |
| 2024-08-13 | $7.72 | $13.64 | 171,893 | — | — |
| 2024-08-12 | $7.65 | $13.51 | 157,338 | — | — |
| 2024-08-09 | $7.66 | $13.53 | 179,478 | — | — |
| 2024-08-08 | $7.42 | $13.12 | 146,268 | — | — |
| 2024-08-07 | $7.02 | $12.41 | 109,573 | — | — |
| 2024-08-06 | $7.12 | $12.58 | 121,463 | — | — |
| 2024-08-05 | $6.94 | $12.26 | 241,695 | — | — |
| 2024-08-02 | $7.18 | $12.69 | 307,193 | — | — |
| 2024-08-01 | $7.38 | $13.03 | 163,590 | — | — |
| 2024-07-31 | $7.49 | $13.24 | 228,165 | — | — |
| 2024-07-30 | $7.31 | $12.91 | 221,708 | — | — |
| 2024-07-29 | $7.39 | $13.05 | 129,253 | — | — |
| 2024-07-26 | $7.48 | $13.22 | 193,418 | — | — |
| 2024-07-25 | $7.45 | $13.17 | 216,378 | — | — |
| 2024-07-24 | $7.50 | $13.26 | 91,840 | — | — |
| 2024-07-23 | $7.79 | $13.76 | 109,265 | — | — |
| 2024-07-22 | $7.72 | $13.64 | 82,000 | — | — |
| 2024-07-19 | $7.71 | $13.62 | 159,695 | — | — |
| 2024-07-18 | $7.54 | $13.33 | 198,850 | — | — |
| 2024-07-17 | $7.81 | $13.81 | 168,613 | — | — |
| 2024-07-16 | $7.85 | $13.88 | 186,345 | — | — |
| 2024-07-15 | $7.75 | $13.69 | 202,848 | — | — |
| 2024-07-12 | $8.05 | $14.22 | 67,035 | — | — |
| 2024-07-11 | $8.14 | $14.38 | 176,198 | — | — |
| 2024-07-10 | $8.07 | $14.26 | 239,440 | — | — |
| 2024-07-09 | $8.01 | $14.15 | 121,668 | — | — |
| 2024-07-08 | $7.95 | $14.05 | 115,518 | — | — |
| 2024-07-05 | $7.90 | $13.96 | 106,703 | — | — |
| 2024-07-03 | $7.85 | $13.88 | 110,393 | — | — |
| 2024-07-02 | $7.73 | $13.65 | 149,855 | — | — |
| 2024-07-01 | $7.73 | $13.65 | 208,895 | — | — |
| 2024-06-28 | $8.02 | $14.17 | 85,588 | — | — |
| 2024-06-27 | $8.17 | $14.43 | 130,893 | — | — |
| 2024-06-26 | $7.89 | $13.95 | 175,993 | — | — |
| 2024-06-25 | $7.80 | $13.77 | 129,868 | — | — |
| 2024-06-24 | $7.70 | $13.60 | 193,725 | — | — |
| 2024-06-21 | $7.74 | $13.67 | 184,910 | — | — |
| 2024-06-20 | $7.79 | $13.76 | 145,140 | — | — |
| 2024-06-18 | $7.96 | $14.07 | 202,233 | — | — |
| 2024-06-17 | $7.98 | $14.10 | 79,335 | — | — |
| 2024-06-14 | $8.16 | $14.41 | 127,920 | — | — |
| 2024-06-13 | $8.28 | $14.64 | 243,438 | — | — |
| 2024-06-12 | $8.09 | $14.29 | 128,125 | — | — |
| 2024-06-11 | $7.95 | $14.05 | 154,365 | — | — |
| 2024-06-10 | $7.98 | $14.10 | 274,495 | — | — |
| 2024-06-07 | $8.16 | $13.75 | 251,740 | — | — |
| 2024-06-06 | $8.36 | $14.10 | 234,725 | — | — |
| 2024-06-05 | $8.46 | $14.26 | 267,730 | — | — |
| 2024-06-04 | $8.63 | $14.56 | 271,933 | — | — |
| 2024-06-03 | $9.35 | $15.76 | 119,618 | — | — |
| 2024-05-31 | $9.66 | $16.28 | 312,010 | — | — |
| 2024-05-30 | $9.71 | $16.37 | 202,848 | — | — |
| 2024-05-29 | $9.38 | $15.81 | 92,148 | — | — |
| 2024-05-28 | $9.40 | $15.84 | 181,733 | — | — |
| 2024-05-24 | $9.12 | $15.38 | 145,653 | — | — |
| 2024-05-23 | $9.05 | $15.26 | 173,943 | — | — |
| 2024-05-22 | $9.63 | $16.23 | 478,470 | — | — |
| 2024-05-21 | $9.82 | $16.56 | 124,538 | — | — |
| 2024-05-20 | $9.92 | $16.73 | 100,143 | — | — |
| 2024-05-17 | $9.80 | $16.53 | 110,803 | — | — |
| 2024-05-16 | $9.96 | $16.79 | 143,398 | — | — |
| 2024-05-15 | $10.15 | $17.11 | 192,085 | — | — |
| 2024-05-14 | $9.75 | $16.43 | 138,375 | — | — |
| 2024-05-13 | $9.62 | $16.22 | 141,143 | — | — |
| 2024-05-10 | $9.97 | $16.81 | 169,023 | — | — |
| 2024-05-09 | $10.07 | $16.98 | 194,750 | — | — |
| 2024-05-08 | $10.17 | $17.14 | 241,490 | — | — |
| 2024-05-07 | $10.04 | $16.93 | 307,398 | — | — |
| 2024-05-06 | $10.16 | $17.12 | 524,390 | — | — |
| 2024-05-03 | $9.53 | $16.07 | 215,148 | — | — |
| 2024-05-02 | $9.27 | $15.63 | 104,448 | — | — |
| 2024-05-01 | $9.23 | $15.56 | 124,845 | — | — |
| 2024-04-30 | $9.31 | $15.69 | 249,895 | — | — |
| 2024-04-29 | $9.18 | $15.48 | 154,980 | — | — |
| 2024-04-26 | $9.00 | $15.18 | 129,560 | — | — |
| 2024-04-25 | $8.96 | $15.10 | 80,258 | — | — |
| 2024-04-24 | $8.92 | $15.03 | 83,128 | — | — |
| 2024-04-23 | $9.28 | $15.64 | 234,418 | — | — |
| 2024-04-22 | $9.38 | $15.81 | 225,500 | — | — |
| 2024-04-19 | $8.95 | $15.08 | 162,770 | — | — |
| 2024-04-18 | $8.57 | $14.44 | 98,913 | — | — |
| 2024-04-17 | $8.52 | $14.36 | 162,975 | — | — |
| 2024-04-16 | $8.56 | $14.43 | 223,040 | — | — |
| 2024-04-15 | $8.74 | $14.74 | 218,223 | — | — |
| 2024-04-12 | $9.12 | $15.38 | 219,350 | — | — |
| 2024-04-11 | $9.41 | $15.87 | 99,220 | — | — |
| 2024-04-10 | $9.35 | $15.76 | 205,000 | — | — |
| 2024-04-09 | $9.53 | $16.07 | 315,290 | — | — |
| 2024-04-08 | $9.45 | $15.94 | 462,070 | — | — |
| 2024-04-05 | $9.37 | $15.79 | 239,953 | — | — |
| 2024-04-04 | $9.00 | $15.18 | 184,090 | — | — |
| 2024-04-03 | $8.86 | $14.94 | 157,133 | — | — |
| 2024-04-02 | $8.61 | $14.52 | 116,133 | — | — |
| 2024-04-01 | $8.75 | $14.75 | 119,105 | — | — |
| 2024-03-28 | $8.71 | $14.69 | 191,880 | — | — |
| 2024-03-27 | $8.35 | $14.08 | 68,778 | — | — |
| 2024-03-26 | $8.39 | $14.15 | 138,990 | — | — |
| 2024-03-25 | $8.54 | $14.39 | 181,323 | — | — |
| 2024-03-22 | $8.58 | $14.46 | 153,750 | — | — |
| 2024-03-21 | $8.53 | $14.38 | 262,298 | — | — |
| 2024-03-20 | $8.23 | $13.88 | 274,290 | — | — |
| 2024-03-19 | $7.90 | $13.32 | 213,405 | — | — |
| 2024-03-18 | $8.15 | $13.73 | 289,153 | — | — |
| 2024-03-15 | $7.79 | $13.13 | 59,655 | — | — |
| 2024-03-14 | $7.72 | $13.01 | 108,343 | — | — |
| 2024-03-13 | $7.92 | $13.36 | 316,008 | — | — |
| 2024-03-12 | $7.79 | $13.13 | 128,843 | — | — |
| 2024-03-11 | $7.68 | $12.95 | 192,188 | — | — |
| 2024-03-08 | $7.81 | $13.18 | 134,378 | — | — |
| 2024-03-07 | $7.73 | $13.03 | 161,540 | — | — |
| 2024-03-06 | $7.90 | $13.32 | 267,833 | — | — |
| 2024-03-05 | $7.53 | $12.70 | 115,518 | — | — |
| 2024-03-04 | $7.54 | $12.71 | 267,525 | — | — |
| 2024-03-01 | $7.66 | $12.91 | 167,588 | — | — |
| 2024-02-29 | $7.64 | $12.88 | 160,105 | — | — |
| 2024-02-28 | $7.58 | $12.78 | 192,188 | — | — |
| 2024-02-27 | $7.86 | $13.26 | 153,750 | — | — |
| 2024-02-26 | $8.08 | $13.62 | 249,895 | — | — |
| 2024-02-23 | $8.01 | $13.50 | 181,425 | — | — |
| 2024-02-22 | $8.14 | $13.72 | 174,763 | — | — |
| 2024-02-21 | $8.07 | $13.60 | 150,778 | — | — |
| 2024-02-20 | $8.20 | $13.82 | 285,463 | — | — |
| 2024-02-16 | $8.19 | $13.80 | 179,888 | — | — |
| 2024-02-15 | $8.21 | $13.85 | 227,550 | — | — |
| 2024-02-14 | $7.97 | $13.44 | 202,130 | — | — |
| 2024-02-13 | $7.80 | $13.14 | 154,570 | — | — |
| 2024-02-12 | $8.00 | $13.49 | 110,495 | — | — |
| 2024-02-09 | $8.00 | $13.49 | 259,120 | — | — |
| 2024-02-08 | $7.86 | $13.26 | 252,765 | — | — |
| 2024-02-07 | $8.30 | $14.00 | 362,645 | — | — |
| 2024-02-06 | $8.61 | $14.52 | 230,010 | — | — |
| 2024-02-05 | $8.67 | $14.62 | 341,428 | — | — |
| 2024-02-02 | $9.13 | $15.40 | 103,320 | — | — |
| 2024-02-01 | $9.13 | $15.40 | 150,470 | — | — |
| 2024-01-31 | $8.92 | $15.03 | 155,903 | — | — |
| 2024-01-30 | $8.87 | $14.95 | 121,463 | — | — |
| 2024-01-29 | $8.91 | $15.02 | 154,775 | — | — |
| 2024-01-26 | $9.12 | $15.38 | 167,485 | — | — |
| 2024-01-25 | $9.21 | $15.53 | 274,700 | — | — |
| 2024-01-24 | $8.94 | $15.07 | 187,268 | — | — |
| 2024-01-23 | $8.96 | $15.10 | 154,058 | — | — |
| 2024-01-22 | $9.05 | $15.26 | 325,540 | — | — |
| 2024-01-19 | $8.75 | $14.75 | 191,265 | — | — |
| 2024-01-18 | $8.63 | $14.56 | 101,680 | — | — |
| 2024-01-17 | $8.66 | $14.61 | 173,943 | — | — |
| 2024-01-16 | $8.65 | $14.59 | 218,120 | — | — |
| 2024-01-12 | $8.75 | $14.75 | 132,840 | — | — |
| 2024-01-11 | $8.64 | $14.57 | 212,585 | — | — |
| 2024-01-10 | $8.74 | $14.74 | 224,373 | — | — |
| 2024-01-09 | $8.42 | $14.20 | 202,745 | — | — |
| 2024-01-08 | $8.87 | $14.95 | 169,023 | — | — |
| 2024-01-05 | $8.79 | $14.82 | 300,223 | — | — |
| 2024-01-04 | $8.73 | $14.72 | 165,845 | — | — |
| 2024-01-03 | $8.87 | $14.95 | 216,685 | — | — |
| 2024-01-02 | $8.98 | $15.13 | 200,900 | — | — |