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
- 2005-08-22 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 | $7.78 | $7.78 | 120,600 | — | — |
| 2024-12-30 | $7.85 | $7.85 | 165,200 | — | — |
| 2024-12-27 | $7.80 | $7.80 | 202,300 | — | — |
| 2024-12-26 | $8.08 | $8.08 | 190,500 | — | — |
| 2024-12-24 | $7.87 | $7.87 | 90,800 | — | — |
| 2024-12-23 | $7.69 | $7.69 | 245,500 | — | — |
| 2024-12-20 | $7.86 | $7.86 | 497,000 | — | — |
| 2024-12-19 | $7.74 | $7.74 | 398,700 | — | — |
| 2024-12-18 | $7.79 | $7.79 | 327,600 | — | — |
| 2024-12-17 | $8.14 | $8.14 | 277,400 | — | — |
| 2024-12-16 | $7.72 | $7.72 | 266,600 | — | — |
| 2024-12-13 | $7.69 | $7.69 | 243,000 | — | — |
| 2024-12-12 | $7.84 | $7.84 | 220,800 | — | — |
| 2024-12-11 | $8.24 | $8.24 | 274,800 | — | — |
| 2024-12-10 | $8.30 | $8.30 | 512,500 | — | — |
| 2024-12-09 | $8.33 | $8.33 | 1,184,600 | — | — |
| 2024-12-06 | $7.33 | $7.33 | 236,500 | — | — |
| 2024-12-05 | $7.27 | $7.27 | 356,300 | — | — |
| 2024-12-04 | $7.50 | $7.50 | 275,700 | — | — |
| 2024-12-03 | $7.44 | $7.44 | 322,600 | — | — |
| 2024-12-02 | $7.78 | $7.78 | 466,900 | — | — |
| 2024-11-29 | $7.08 | $7.08 | 115,700 | — | — |
| 2024-11-27 | $7.09 | $7.09 | 348,400 | — | — |
| 2024-11-26 | $7.18 | $7.18 | 562,500 | — | — |
| 2024-11-25 | $6.65 | $6.65 | 1,640,500 | — | — |
| 2024-11-22 | $6.56 | $6.56 | 408,900 | — | — |
| 2024-11-21 | $6.52 | $6.52 | 509,600 | — | — |
| 2024-11-20 | $6.57 | $6.57 | 567,900 | — | — |
| 2024-11-19 | $6.94 | $6.94 | 414,000 | — | — |
| 2024-11-18 | $6.70 | $6.70 | 555,500 | — | — |
| 2024-11-15 | $6.99 | $6.99 | 511,500 | — | — |
| 2024-11-14 | $7.38 | $7.38 | 427,400 | — | — |
| 2024-11-13 | $7.67 | $7.67 | 413,400 | — | — |
| 2024-11-12 | $7.95 | $7.95 | 771,900 | — | — |
| 2024-11-11 | $8.03 | $8.03 | 475,500 | — | — |
| 2024-11-08 | $7.73 | $7.73 | 659,500 | — | — |
| 2024-11-07 | $8.02 | $8.02 | 566,200 | — | — |
| 2024-11-06 | $8.02 | $8.02 | 563,200 | — | — |
| 2024-11-05 | $8.15 | $8.15 | 300,000 | — | — |
| 2024-11-04 | $7.67 | $7.67 | 405,300 | — | — |
| 2024-11-01 | $7.15 | $7.15 | 357,200 | — | — |
| 2024-10-31 | $6.66 | $6.66 | 239,100 | — | — |
| 2024-10-30 | $6.81 | $6.81 | 325,900 | — | — |
| 2024-10-29 | $7.20 | $7.20 | 433,600 | — | — |
| 2024-10-28 | $7.18 | $7.18 | 250,900 | — | — |
| 2024-10-25 | $6.89 | $6.89 | 176,100 | — | — |
| 2024-10-24 | $6.74 | $6.74 | 475,000 | — | — |
| 2024-10-23 | $6.93 | $6.93 | 245,900 | — | — |
| 2024-10-22 | $7.25 | $7.25 | 204,000 | — | — |
| 2024-10-21 | $7.25 | $7.25 | 369,800 | — | — |
| 2024-10-18 | $7.55 | $7.55 | 263,500 | — | — |
| 2024-10-17 | $7.13 | $7.13 | 190,300 | — | — |
| 2024-10-16 | $7.26 | $7.26 | 240,300 | — | — |
| 2024-10-15 | $7.39 | $7.39 | 381,800 | — | — |
| 2024-10-14 | $7.13 | $7.13 | 392,300 | — | — |
| 2024-10-11 | $6.98 | $6.98 | 597,200 | — | — |
| 2024-10-10 | $6.67 | $6.67 | 808,400 | — | — |
| 2024-10-09 | $6.78 | $6.78 | 660,700 | — | — |
| 2024-10-08 | $6.96 | $6.96 | 681,200 | — | — |
| 2024-10-07 | $7.88 | $7.88 | 253,200 | — | — |
| 2024-10-04 | $7.89 | $7.89 | 233,300 | — | — |
| 2024-10-03 | $7.87 | $7.87 | 160,400 | — | — |
| 2024-10-02 | $8.42 | $8.42 | 523,300 | — | — |
| 2024-10-01 | $8.21 | $8.21 | 371,300 | — | — |
| 2024-09-30 | $8.11 | $8.11 | 237,800 | — | — |
| 2024-09-27 | $8.00 | $8.00 | 219,000 | — | — |
| 2024-09-26 | $7.97 | $7.97 | 284,000 | — | — |
| 2024-09-25 | $7.93 | $7.93 | 457,500 | — | — |
| 2024-09-24 | $7.95 | $7.95 | 356,300 | — | — |
| 2024-09-23 | $8.01 | $8.01 | 388,100 | — | — |
| 2024-09-20 | $8.51 | $8.51 | 681,900 | — | — |
| 2024-09-19 | $8.73 | $8.73 | 541,800 | — | — |
| 2024-09-18 | $8.12 | $8.12 | 677,700 | — | — |
| 2024-09-17 | $8.39 | $8.39 | 632,500 | — | — |
| 2024-09-16 | $8.29 | $8.29 | 337,600 | — | — |
| 2024-09-13 | $8.35 | $8.35 | 428,200 | — | — |
| 2024-09-12 | $8.28 | $8.28 | 437,400 | — | — |
| 2024-09-11 | $7.79 | $7.79 | 258,300 | — | — |
| 2024-09-10 | $7.80 | $7.80 | 411,800 | — | — |
| 2024-09-09 | $7.70 | $7.70 | 1,023,000 | — | — |
| 2024-09-06 | $8.17 | $8.17 | 282,800 | — | — |
| 2024-09-05 | $8.21 | $8.21 | 202,700 | — | — |
| 2024-09-04 | $8.56 | $8.56 | 250,100 | — | — |
| 2024-09-03 | $8.67 | $8.67 | 419,000 | — | — |
| 2024-08-30 | $9.32 | $9.32 | 581,700 | — | — |
| 2024-08-29 | $9.00 | $9.00 | 416,900 | — | — |
| 2024-08-28 | $8.73 | $8.73 | 312,600 | — | — |
| 2024-08-27 | $8.83 | $8.83 | 272,000 | — | — |
| 2024-08-26 | $9.21 | $9.21 | 735,900 | — | — |
| 2024-08-23 | $8.86 | $8.86 | 418,300 | — | — |
| 2024-08-22 | $8.57 | $8.57 | 775,800 | — | — |
| 2024-08-21 | $9.11 | $9.11 | 379,000 | — | — |
| 2024-08-20 | $9.17 | $9.17 | 804,600 | — | — |
| 2024-08-19 | $9.39 | $9.39 | 630,200 | — | — |
| 2024-08-16 | $9.01 | $9.01 | 555,300 | — | — |
| 2024-08-15 | $8.98 | $8.98 | 597,500 | — | — |
| 2024-08-14 | $8.20 | $8.20 | 1,414,700 | — | — |
| 2024-08-13 | $8.20 | $8.20 | 1,149,000 | — | — |
| 2024-08-12 | $7.83 | $7.83 | 780,400 | — | — |
| 2024-08-09 | $8.23 | $8.23 | 902,000 | — | — |
| 2024-08-08 | $8.16 | $8.16 | 1,515,900 | — | — |
| 2024-08-07 | $7.77 | $7.77 | 2,531,200 | — | — |
| 2024-08-06 | $7.79 | $7.79 | 676,800 | — | — |
| 2024-08-05 | $7.48 | $7.48 | 797,600 | — | — |
| 2024-08-02 | $8.12 | $8.12 | 582,400 | — | — |
| 2024-08-01 | $8.70 | $8.70 | 585,800 | — | — |
| 2024-07-31 | $9.23 | $9.23 | 779,100 | — | — |
| 2024-07-30 | $9.05 | $9.05 | 443,900 | — | — |
| 2024-07-29 | $9.07 | $9.07 | 506,300 | — | — |
| 2024-07-26 | $8.81 | $8.81 | 557,700 | — | — |
| 2024-07-25 | $8.96 | $8.96 | 611,300 | — | — |
| 2024-07-24 | $8.58 | $8.58 | 505,200 | — | — |
| 2024-07-23 | $9.03 | $9.03 | 659,400 | — | — |
| 2024-07-22 | $9.56 | $9.56 | 1,040,500 | — | — |
| 2024-07-19 | $8.67 | $8.67 | 851,700 | — | — |
| 2024-07-18 | $8.51 | $8.51 | 1,087,800 | — | — |
| 2024-07-17 | $8.47 | $8.47 | 999,900 | — | — |
| 2024-07-16 | $8.67 | $8.67 | 1,903,800 | — | — |
| 2024-07-15 | $7.43 | $7.43 | 826,800 | — | — |
| 2024-07-12 | $7.17 | $7.17 | 1,457,300 | — | — |
| 2024-07-11 | $7.03 | $7.03 | 2,170,200 | — | — |
| 2024-07-10 | $5.55 | $5.55 | 890,700 | — | — |
| 2024-07-09 | $6.00 | $6.00 | 2,207,900 | — | — |
| 2024-07-08 | $6.35 | $6.35 | 547,700 | — | — |
| 2024-07-05 | $6.48 | $6.48 | 618,000 | — | — |
| 2024-07-03 | $6.26 | $6.26 | 537,900 | — | — |
| 2024-07-02 | $6.18 | $6.18 | 520,600 | — | — |
| 2024-07-01 | $6.39 | $6.39 | 917,600 | — | — |
| 2024-06-28 | $6.91 | $6.91 | 1,657,500 | — | — |
| 2024-06-27 | $6.85 | $6.85 | 1,297,300 | — | — |
| 2024-06-26 | $7.10 | $7.10 | 1,410,700 | — | — |
| 2024-06-25 | $7.24 | $7.24 | 1,327,500 | — | — |
| 2024-06-24 | $7.91 | $7.91 | 1,643,000 | — | — |
| 2024-06-21 | $9.70 | $9.70 | 1,238,600 | — | — |
| 2024-06-20 | $9.34 | $9.34 | 404,500 | — | — |
| 2024-06-18 | $9.50 | $9.50 | 676,300 | — | — |
| 2024-06-17 | $9.79 | $9.79 | 524,400 | — | — |
| 2024-06-14 | $9.84 | $9.84 | 598,000 | — | — |
| 2024-06-13 | $10.34 | $10.34 | 671,000 | — | — |
| 2024-06-12 | $10.59 | $10.59 | 436,500 | — | — |
| 2024-06-11 | $10.62 | $10.62 | 700,400 | — | — |
| 2024-06-10 | $11.25 | $11.25 | 605,500 | — | — |
| 2024-06-07 | $11.10 | $11.10 | 1,053,000 | — | — |
| 2024-06-06 | $11.11 | $11.11 | 1,225,100 | — | — |
| 2024-06-05 | $10.51 | $10.51 | 733,500 | — | — |
| 2024-06-04 | $9.87 | $9.87 | 745,400 | — | — |
| 2024-06-03 | $10.29 | $10.29 | 1,083,600 | — | — |
| 2024-05-31 | $10.28 | $10.28 | 556,600 | — | — |
| 2024-05-30 | $10.26 | $10.26 | 447,500 | — | — |
| 2024-05-29 | $10.88 | $10.88 | 316,900 | — | — |
| 2024-05-28 | $11.12 | $11.12 | 346,600 | — | — |
| 2024-05-24 | $11.04 | $11.04 | 426,600 | — | — |
| 2024-05-23 | $10.84 | $10.84 | 408,500 | — | — |
| 2024-05-22 | $11.52 | $11.52 | 261,300 | — | — |
| 2024-05-21 | $11.89 | $11.89 | 484,500 | — | — |
| 2024-05-20 | $11.87 | $11.87 | 435,500 | — | — |
| 2024-05-17 | $12.65 | $12.65 | 343,200 | — | — |
| 2024-05-16 | $13.66 | $13.66 | 409,900 | — | — |
| 2024-05-15 | $14.05 | $14.05 | 518,500 | — | — |
| 2024-05-14 | $13.44 | $13.44 | 547,100 | — | — |
| 2024-05-13 | $13.28 | $13.28 | 409,200 | — | — |
| 2024-05-10 | $13.33 | $13.33 | 516,700 | — | — |
| 2024-05-09 | $13.46 | $13.46 | 934,800 | — | — |
| 2024-05-08 | $13.20 | $13.20 | 1,163,600 | — | — |
| 2024-05-07 | $16.40 | $16.40 | 610,200 | — | — |
| 2024-05-06 | $16.00 | $16.00 | 544,000 | — | — |
| 2024-05-03 | $15.95 | $15.95 | 534,300 | — | — |
| 2024-05-02 | $17.16 | $17.16 | 264,500 | — | — |
| 2024-05-01 | $16.81 | $16.81 | 490,400 | — | — |
| 2024-04-30 | $16.19 | $16.19 | 368,700 | — | — |
| 2024-04-29 | $16.81 | $16.81 | 220,800 | — | — |
| 2024-04-26 | $16.38 | $16.38 | 217,100 | — | — |
| 2024-04-25 | $16.03 | $16.03 | 385,600 | — | — |
| 2024-04-24 | $16.23 | $16.23 | 357,700 | — | — |
| 2024-04-23 | $16.11 | $16.11 | 296,900 | — | — |
| 2024-04-22 | $16.06 | $16.06 | 499,200 | — | — |
| 2024-04-19 | $16.13 | $16.13 | 514,600 | — | — |
| 2024-04-18 | $16.47 | $16.47 | 435,200 | — | — |
| 2024-04-17 | $16.79 | $16.79 | 274,700 | — | — |
| 2024-04-16 | $17.01 | $17.01 | 377,400 | — | — |
| 2024-04-15 | $17.02 | $17.02 | 478,700 | — | — |
| 2024-04-12 | $17.48 | $17.48 | 351,300 | — | — |
| 2024-04-11 | $18.06 | $18.06 | 310,900 | — | — |
| 2024-04-10 | $18.12 | $18.12 | 331,400 | — | — |
| 2024-04-09 | $18.83 | $18.83 | 264,100 | — | — |
| 2024-04-08 | $18.62 | $18.62 | 277,700 | — | — |
| 2024-04-05 | $18.21 | $18.21 | 369,800 | — | — |
| 2024-04-04 | $18.56 | $18.56 | 679,700 | — | — |
| 2024-04-03 | $18.34 | $18.34 | 460,800 | — | — |
| 2024-04-02 | $17.91 | $17.91 | 469,100 | — | — |
| 2024-04-01 | $18.13 | $18.13 | 405,800 | — | — |
| 2024-03-28 | $17.70 | $17.70 | 490,400 | — | — |
| 2024-03-27 | $18.12 | $18.12 | 536,100 | — | — |
| 2024-03-26 | $17.35 | $17.35 | 799,000 | — | — |
| 2024-03-25 | $17.42 | $17.42 | 559,400 | — | — |
| 2024-03-22 | $17.60 | $17.60 | 584,400 | — | — |
| 2024-03-21 | $16.52 | $16.52 | 793,800 | — | — |
| 2024-03-20 | $16.03 | $16.03 | 723,300 | — | — |
| 2024-03-19 | $16.54 | $16.54 | 937,000 | — | — |
| 2024-03-18 | $15.02 | $15.02 | 438,700 | — | — |
| 2024-03-15 | $15.18 | $15.18 | 890,600 | — | — |
| 2024-03-14 | $14.73 | $14.73 | 702,900 | — | — |
| 2024-03-13 | $14.36 | $14.36 | 1,212,700 | — | — |
| 2024-03-12 | $16.30 | $16.30 | 735,700 | — | — |
| 2024-03-11 | $16.38 | $16.38 | 383,800 | — | — |
| 2024-03-08 | $16.85 | $16.85 | 362,200 | — | — |
| 2024-03-07 | $17.37 | $17.37 | 827,900 | — | — |
| 2024-03-06 | $17.26 | $17.26 | 268,300 | — | — |
| 2024-03-05 | $16.86 | $16.86 | 290,400 | — | — |
| 2024-03-04 | $17.42 | $17.42 | 253,600 | — | — |
| 2024-03-01 | $17.91 | $17.91 | 592,300 | — | — |
| 2024-02-29 | $17.67 | $17.67 | 357,600 | — | — |
| 2024-02-28 | $16.52 | $16.52 | 320,200 | — | — |
| 2024-02-27 | $16.92 | $16.92 | 430,900 | — | — |
| 2024-02-26 | $15.97 | $15.97 | 235,900 | — | — |
| 2024-02-23 | $15.82 | $15.82 | 455,700 | — | — |
| 2024-02-22 | $15.94 | $15.94 | 293,400 | — | — |
| 2024-02-21 | $16.10 | $16.10 | 289,000 | — | — |
| 2024-02-20 | $15.89 | $15.89 | 278,500 | — | — |
| 2024-02-16 | $15.69 | $15.69 | 249,400 | — | — |
| 2024-02-15 | $16.17 | $16.17 | 291,400 | — | — |
| 2024-02-14 | $15.90 | $15.90 | 260,900 | — | — |
| 2024-02-13 | $14.90 | $14.90 | 569,000 | — | — |
| 2024-02-12 | $16.35 | $16.35 | 210,400 | — | — |
| 2024-02-09 | $15.89 | $15.89 | 408,500 | — | — |
| 2024-02-08 | $15.74 | $15.74 | 333,400 | — | — |
| 2024-02-07 | $15.55 | $15.55 | 348,200 | — | — |
| 2024-02-06 | $15.58 | $15.58 | 485,900 | — | — |
| 2024-02-05 | $14.75 | $14.75 | 258,500 | — | — |
| 2024-02-02 | $15.16 | $15.16 | 314,600 | — | — |
| 2024-02-01 | $15.25 | $15.25 | 311,500 | — | — |
| 2024-01-31 | $14.51 | $14.51 | 455,500 | — | — |
| 2024-01-30 | $15.02 | $15.02 | 226,800 | — | — |
| 2024-01-29 | $15.99 | $15.99 | 211,800 | — | — |
| 2024-01-26 | $15.14 | $15.14 | 711,200 | — | — |
| 2024-01-25 | $14.94 | $14.94 | 297,400 | — | — |
| 2024-01-24 | $14.86 | $14.86 | 370,400 | — | — |
| 2024-01-23 | $14.92 | $14.92 | 450,100 | — | — |
| 2024-01-22 | $14.77 | $14.77 | 430,900 | — | — |
| 2024-01-19 | $14.45 | $14.45 | 241,700 | — | — |
| 2024-01-18 | $14.27 | $14.27 | 353,300 | — | — |
| 2024-01-17 | $14.31 | $14.31 | 270,200 | — | — |
| 2024-01-16 | $14.49 | $14.49 | 365,100 | — | — |
| 2024-01-12 | $14.61 | $14.61 | 303,500 | — | — |
| 2024-01-11 | $14.82 | $14.82 | 442,500 | — | — |
| 2024-01-10 | $14.84 | $14.84 | 975,000 | — | — |
| 2024-01-09 | $15.59 | $15.59 | 1,053,900 | — | — |
| 2024-01-08 | $16.22 | $16.22 | 289,700 | — | — |
| 2024-01-05 | $15.45 | $15.45 | 400,900 | — | — |
| 2024-01-04 | $15.43 | $15.43 | 361,000 | — | — |
| 2024-01-03 | $15.10 | $15.10 | 810,700 | — | — |
| 2024-01-02 | $15.46 | $15.46 | 255,200 | — | — |