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
- 1986-05-29 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 | $8.03 | $8.03 | 48,100 | — | — |
| 2024-12-30 | $7.59 | $7.59 | 39,300 | — | — |
| 2024-12-27 | $7.63 | $7.63 | 41,600 | — | — |
| 2024-12-26 | $7.81 | $7.81 | 22,100 | — | — |
| 2024-12-24 | $7.68 | $7.68 | 20,300 | — | — |
| 2024-12-23 | $7.68 | $7.68 | 35,600 | — | — |
| 2024-12-20 | $7.67 | $7.67 | 166,600 | — | — |
| 2024-12-19 | $7.35 | $7.35 | 54,400 | — | — |
| 2024-12-18 | $7.78 | $7.78 | 96,000 | — | — |
| 2024-12-17 | $7.85 | $7.85 | 58,800 | — | — |
| 2024-12-16 | $7.58 | $7.58 | 74,100 | — | — |
| 2024-12-13 | $7.57 | $7.57 | 42,000 | — | — |
| 2024-12-12 | $7.53 | $7.53 | 31,600 | — | — |
| 2024-12-11 | $7.60 | $7.60 | 51,200 | — | — |
| 2024-12-10 | $7.65 | $7.65 | 98,300 | — | — |
| 2024-12-09 | $7.72 | $7.72 | 90,100 | — | — |
| 2024-12-06 | $8.08 | $8.08 | 52,900 | — | — |
| 2024-12-05 | $8.45 | $8.45 | 107,100 | — | — |
| 2024-12-04 | $8.63 | $8.63 | 29,900 | — | — |
| 2024-12-03 | $8.52 | $8.52 | 19,900 | — | — |
| 2024-12-02 | $8.71 | $8.71 | 14,600 | — | — |
| 2024-11-29 | $8.63 | $8.63 | 11,100 | — | — |
| 2024-11-27 | $8.62 | $8.62 | 15,700 | — | — |
| 2024-11-26 | $8.55 | $8.55 | 15,800 | — | — |
| 2024-11-25 | $8.73 | $8.73 | 42,700 | — | — |
| 2024-11-22 | $8.53 | $8.53 | 18,700 | — | — |
| 2024-11-21 | $8.51 | $8.51 | 23,400 | — | — |
| 2024-11-20 | $8.34 | $8.34 | 25,400 | — | — |
| 2024-11-19 | $8.33 | $8.33 | 27,700 | — | — |
| 2024-11-18 | $8.44 | $8.44 | 50,300 | — | — |
| 2024-11-15 | $8.25 | $8.25 | 86,200 | — | — |
| 2024-11-14 | $8.47 | $8.47 | 47,100 | — | — |
| 2024-11-13 | $8.76 | $8.76 | 50,400 | — | — |
| 2024-11-12 | $8.68 | $8.68 | 61,400 | — | — |
| 2024-11-11 | $9.03 | $9.03 | 41,000 | — | — |
| 2024-11-08 | $9.08 | $9.08 | 41,000 | — | — |
| 2024-11-07 | $9.19 | $9.19 | 49,700 | — | — |
| 2024-11-06 | $9.53 | $9.53 | 112,900 | — | — |
| 2024-11-05 | $8.69 | $8.69 | 193,800 | — | — |
| 2024-11-04 | $7.97 | $7.97 | 48,100 | — | — |
| 2024-11-01 | $8.02 | $8.02 | 36,300 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 49,300 | — | — |
| 2024-10-30 | $8.17 | $8.17 | 51,100 | — | — |
| 2024-10-29 | $8.13 | $8.13 | 80,600 | — | — |
| 2024-10-28 | $8.29 | $8.29 | 20,500 | — | — |
| 2024-10-25 | $8.25 | $8.25 | 50,300 | — | — |
| 2024-10-24 | $8.20 | $8.20 | 60,400 | — | — |
| 2024-10-23 | $8.34 | $8.34 | 53,300 | — | — |
| 2024-10-22 | $8.40 | $8.40 | 88,000 | — | — |
| 2024-10-21 | $8.50 | $8.50 | 60,500 | — | — |
| 2024-10-18 | $8.66 | $8.66 | 64,300 | — | — |
| 2024-10-17 | $8.88 | $8.88 | 39,200 | — | — |
| 2024-10-16 | $8.96 | $8.96 | 59,000 | — | — |
| 2024-10-15 | $8.86 | $8.86 | 48,100 | — | — |
| 2024-10-14 | $8.85 | $8.85 | 35,900 | — | — |
| 2024-10-11 | $8.80 | $8.80 | 35,000 | — | — |
| 2024-10-10 | $8.69 | $8.69 | 45,700 | — | — |
| 2024-10-09 | $8.76 | $8.76 | 26,300 | — | — |
| 2024-10-08 | $8.73 | $8.73 | 42,200 | — | — |
| 2024-10-07 | $8.77 | $8.77 | 42,600 | — | — |
| 2024-10-04 | $8.86 | $8.86 | 17,600 | — | — |
| 2024-10-03 | $8.83 | $8.83 | 51,400 | — | — |
| 2024-10-02 | $9.02 | $9.02 | 52,700 | — | — |
| 2024-10-01 | $9.14 | $9.14 | 59,100 | — | — |
| 2024-09-30 | $9.36 | $9.36 | 39,400 | — | — |
| 2024-09-27 | $9.47 | $9.47 | 17,600 | — | — |
| 2024-09-26 | $9.43 | $9.43 | 35,800 | — | — |
| 2024-09-25 | $9.49 | $9.49 | 30,100 | — | — |
| 2024-09-24 | $9.63 | $9.63 | 63,900 | — | — |
| 2024-09-23 | $9.64 | $9.64 | 56,400 | — | — |
| 2024-09-20 | $9.78 | $9.78 | 93,200 | — | — |
| 2024-09-19 | $9.96 | $9.96 | 31,300 | — | — |
| 2024-09-18 | $9.84 | $9.84 | 54,200 | — | — |
| 2024-09-17 | $10.10 | $10.10 | 37,500 | — | — |
| 2024-09-16 | $10.23 | $10.23 | 12,100 | — | — |
| 2024-09-13 | $10.12 | $10.12 | 37,800 | — | — |
| 2024-09-12 | $10.28 | $10.28 | 37,800 | — | — |
| 2024-09-11 | $9.95 | $9.95 | 248,900 | — | — |
| 2024-09-10 | $10.13 | $10.13 | 18,400 | — | — |
| 2024-09-09 | $10.10 | $10.10 | 110,800 | — | — |
| 2024-09-06 | $10.36 | $10.36 | 24,000 | — | — |
| 2024-09-05 | $10.41 | $10.41 | 14,200 | — | — |
| 2024-09-04 | $10.50 | $10.50 | 22,400 | — | — |
| 2024-09-03 | $10.59 | $10.59 | 39,500 | — | — |
| 2024-08-30 | $10.88 | $10.88 | 36,200 | — | — |
| 2024-08-29 | $10.77 | $10.77 | 51,300 | — | — |
| 2024-08-28 | $10.95 | $10.95 | 29,400 | — | — |
| 2024-08-27 | $10.93 | $10.93 | 13,600 | — | — |
| 2024-08-26 | $11.31 | $11.31 | 51,200 | — | — |
| 2024-08-23 | $11.02 | $11.02 | 54,500 | — | — |
| 2024-08-22 | $10.50 | $10.50 | 15,100 | — | — |
| 2024-08-21 | $10.52 | $10.52 | 12,400 | — | — |
| 2024-08-20 | $10.46 | $10.46 | 21,400 | — | — |
| 2024-08-19 | $10.51 | $10.51 | 27,500 | — | — |
| 2024-08-16 | $10.58 | $10.58 | 36,200 | — | — |
| 2024-08-15 | $10.41 | $10.41 | 24,100 | — | — |
| 2024-08-14 | $10.08 | $10.08 | 14,000 | — | — |
| 2024-08-13 | $10.04 | $10.04 | 12,800 | — | — |
| 2024-08-12 | $9.87 | $9.87 | 63,500 | — | — |
| 2024-08-09 | $9.91 | $9.91 | 44,000 | — | — |
| 2024-08-08 | $9.94 | $9.94 | 27,700 | — | — |
| 2024-08-07 | $9.86 | $9.86 | 51,700 | — | — |
| 2024-08-06 | $9.99 | $9.99 | 104,000 | — | — |
| 2024-08-05 | $9.86 | $9.86 | 80,800 | — | — |
| 2024-08-02 | $10.22 | $10.22 | 35,700 | — | — |
| 2024-08-01 | $10.39 | $10.39 | 136,800 | — | — |
| 2024-07-31 | $11.57 | $11.57 | 23,700 | — | — |
| 2024-07-30 | $11.54 | $11.54 | 10,000 | — | — |
| 2024-07-29 | $11.21 | $11.21 | 33,800 | — | — |
| 2024-07-26 | $11.56 | $11.56 | 13,100 | — | — |
| 2024-07-25 | $11.55 | $11.55 | 36,900 | — | — |
| 2024-07-24 | $11.14 | $11.14 | 18,200 | — | — |
| 2024-07-23 | $11.62 | $11.62 | 20,100 | — | — |
| 2024-07-22 | $11.14 | $11.14 | 37,500 | — | — |
| 2024-07-19 | $11.09 | $11.09 | 21,000 | — | — |
| 2024-07-18 | $11.25 | $11.25 | 35,700 | — | — |
| 2024-07-17 | $11.66 | $11.66 | 36,900 | — | — |
| 2024-07-16 | $11.92 | $11.92 | 25,000 | — | — |
| 2024-07-15 | $11.28 | $11.28 | 38,200 | — | — |
| 2024-07-12 | $11.21 | $11.21 | 25,300 | — | — |
| 2024-07-11 | $11.00 | $11.00 | 50,500 | — | — |
| 2024-07-10 | $10.73 | $10.73 | 42,200 | — | — |
| 2024-07-09 | $10.81 | $10.81 | 54,000 | — | — |
| 2024-07-08 | $10.84 | $10.84 | 42,900 | — | — |
| 2024-07-05 | $10.40 | $10.40 | 49,000 | — | — |
| 2024-07-03 | $10.70 | $10.70 | 13,900 | — | — |
| 2024-07-02 | $10.75 | $10.75 | 32,000 | — | — |
| 2024-07-01 | $10.86 | $10.86 | 64,300 | — | — |
| 2024-06-28 | $10.56 | $10.56 | 1,005,700 | — | — |
| 2024-06-27 | $10.71 | $10.71 | 67,000 | — | — |
| 2024-06-26 | $10.76 | $10.76 | 94,700 | — | — |
| 2024-06-25 | $9.80 | $9.80 | 53,700 | — | — |
| 2024-06-24 | $10.41 | $10.41 | 50,300 | — | — |
| 2024-06-21 | $10.90 | $10.90 | 43,900 | — | — |
| 2024-06-20 | $10.90 | $10.90 | 40,600 | — | — |
| 2024-06-18 | $10.80 | $10.80 | 68,200 | — | — |
| 2024-06-17 | $11.00 | $11.00 | 40,900 | — | — |
| 2024-06-14 | $10.99 | $10.99 | 57,800 | — | — |
| 2024-06-13 | $11.05 | $11.05 | 28,500 | — | — |
| 2024-06-12 | $11.47 | $11.47 | 28,000 | — | — |
| 2024-06-11 | $11.60 | $11.60 | 30,900 | — | — |
| 2024-06-10 | $11.80 | $11.80 | 28,800 | — | — |
| 2024-06-07 | $12.12 | $12.12 | 38,300 | — | — |
| 2024-06-06 | $11.82 | $11.82 | 30,700 | — | — |
| 2024-06-05 | $11.57 | $11.57 | 30,500 | — | — |
| 2024-06-04 | $11.56 | $11.56 | 28,600 | — | — |
| 2024-06-03 | $11.48 | $11.48 | 101,900 | — | — |
| 2024-05-31 | $11.45 | $11.45 | 25,900 | — | — |
| 2024-05-30 | $11.12 | $11.12 | 27,800 | — | — |
| 2024-05-29 | $11.08 | $11.08 | 32,600 | — | — |
| 2024-05-28 | $11.05 | $11.05 | 71,100 | — | — |
| 2024-05-24 | $10.53 | $10.53 | 30,900 | — | — |
| 2024-05-23 | $10.68 | $10.68 | 42,200 | — | — |
| 2024-05-22 | $10.72 | $10.72 | 55,100 | — | — |
| 2024-05-21 | $10.90 | $10.90 | 41,700 | — | — |
| 2024-05-20 | $10.68 | $10.68 | 50,100 | — | — |
| 2024-05-17 | $10.53 | $10.53 | 28,900 | — | — |
| 2024-05-16 | $10.60 | $10.60 | 41,300 | — | — |
| 2024-05-15 | $10.71 | $10.71 | 32,400 | — | — |
| 2024-05-14 | $10.78 | $10.78 | 97,300 | — | — |
| 2024-05-13 | $10.92 | $10.92 | 70,400 | — | — |
| 2024-05-10 | $11.46 | $11.46 | 57,600 | — | — |
| 2024-05-09 | $11.62 | $11.62 | 90,800 | — | — |
| 2024-05-08 | $11.12 | $11.12 | 82,000 | — | — |
| 2024-05-07 | $11.03 | $11.03 | 43,400 | — | — |
| 2024-05-06 | $10.86 | $10.86 | 157,200 | — | — |
| 2024-05-03 | $11.38 | $11.38 | 73,700 | — | — |
| 2024-05-02 | $10.92 | $10.92 | 26,700 | — | — |
| 2024-05-01 | $10.50 | $10.50 | 31,100 | — | — |
| 2024-04-30 | $10.62 | $10.62 | 17,800 | — | — |
| 2024-04-29 | $10.79 | $10.79 | 33,500 | — | — |
| 2024-04-26 | $10.94 | $10.94 | 43,500 | — | — |
| 2024-04-25 | $10.67 | $10.67 | 132,700 | — | — |
| 2024-04-24 | $10.89 | $10.89 | 19,200 | — | — |
| 2024-04-23 | $10.87 | $10.87 | 19,600 | — | — |
| 2024-04-22 | $11.10 | $11.10 | 94,400 | — | — |
| 2024-04-19 | $11.27 | $11.27 | 32,100 | — | — |
| 2024-04-18 | $11.04 | $11.04 | 36,500 | — | — |
| 2024-04-17 | $11.12 | $11.12 | 15,900 | — | — |
| 2024-04-16 | $11.37 | $11.37 | 31,100 | — | — |
| 2024-04-15 | $11.30 | $11.30 | 42,100 | — | — |
| 2024-04-12 | $11.63 | $11.63 | 37,800 | — | — |
| 2024-04-11 | $12.00 | $12.00 | 37,900 | — | — |
| 2024-04-10 | $12.27 | $12.27 | 14,000 | — | — |
| 2024-04-09 | $12.78 | $12.78 | 15,400 | — | — |
| 2024-04-08 | $12.78 | $12.78 | 27,100 | — | — |
| 2024-04-05 | $13.04 | $13.04 | 19,100 | — | — |
| 2024-04-04 | $13.23 | $13.23 | 24,900 | — | — |
| 2024-04-03 | $12.73 | $12.73 | 68,000 | — | — |
| 2024-04-02 | $13.19 | $13.19 | 24,800 | — | — |
| 2024-04-01 | $13.12 | $13.12 | 30,500 | — | — |
| 2024-03-28 | $13.27 | $13.27 | 26,100 | — | — |
| 2024-03-27 | $13.91 | $13.91 | 31,300 | — | — |
| 2024-03-26 | $14.37 | $14.37 | 21,700 | — | — |
| 2024-03-25 | $14.26 | $14.26 | 31,200 | — | — |
| 2024-03-22 | $14.37 | $14.37 | 15,700 | — | — |
| 2024-03-21 | $14.37 | $14.37 | 21,700 | — | — |
| 2024-03-20 | $14.43 | $14.43 | 21,800 | — | — |
| 2024-03-19 | $13.84 | $13.84 | 39,900 | — | — |
| 2024-03-18 | $13.77 | $13.77 | 31,200 | — | — |
| 2024-03-15 | $13.96 | $13.96 | 35,700 | — | — |
| 2024-03-14 | $13.87 | $13.87 | 42,700 | — | — |
| 2024-03-13 | $13.97 | $13.97 | 22,600 | — | — |
| 2024-03-12 | $13.82 | $13.82 | 21,600 | — | — |
| 2024-03-11 | $13.86 | $13.86 | 46,200 | — | — |
| 2024-03-08 | $14.03 | $14.03 | 35,700 | — | — |
| 2024-03-07 | $14.76 | $14.76 | 23,200 | — | — |
| 2024-03-06 | $14.77 | $14.77 | 33,500 | — | — |
| 2024-03-05 | $14.78 | $14.78 | 33,300 | — | — |
| 2024-03-04 | $15.76 | $15.76 | 81,300 | — | — |
| 2024-03-01 | $15.05 | $15.05 | 49,700 | — | — |
| 2024-02-29 | $14.94 | $14.94 | 50,300 | — | — |
| 2024-02-28 | $15.31 | $15.31 | 71,700 | — | — |
| 2024-02-27 | $15.75 | $15.75 | 46,100 | — | — |
| 2024-02-26 | $16.21 | $16.21 | 44,600 | — | — |
| 2024-02-23 | $15.96 | $15.96 | 19,800 | — | — |
| 2024-02-22 | $15.93 | $15.93 | 22,100 | — | — |
| 2024-02-21 | $16.27 | $16.27 | 32,400 | — | — |
| 2024-02-20 | $16.24 | $16.24 | 73,600 | — | — |
| 2024-02-16 | $15.92 | $15.92 | 53,600 | — | — |
| 2024-02-15 | $15.80 | $15.80 | 27,200 | — | — |
| 2024-02-14 | $16.49 | $16.49 | 35,300 | — | — |
| 2024-02-13 | $16.82 | $16.82 | 61,400 | — | — |
| 2024-02-12 | $17.11 | $17.11 | 75,800 | — | — |
| 2024-02-09 | $17.05 | $17.05 | 46,200 | — | — |
| 2024-02-08 | $16.50 | $16.50 | 38,700 | — | — |
| 2024-02-07 | $16.31 | $16.31 | 53,700 | — | — |
| 2024-02-06 | $16.80 | $16.80 | 93,500 | — | — |
| 2024-02-05 | $16.42 | $16.42 | 110,600 | — | — |
| 2024-02-02 | $15.97 | $15.97 | 50,000 | — | — |
| 2024-02-01 | $15.79 | $15.79 | 33,100 | — | — |
| 2024-01-31 | $15.70 | $15.70 | 14,500 | — | — |
| 2024-01-30 | $16.02 | $16.02 | 15,800 | — | — |
| 2024-01-29 | $15.93 | $15.93 | 37,500 | — | — |
| 2024-01-26 | $15.95 | $15.95 | 31,600 | — | — |
| 2024-01-25 | $15.83 | $15.83 | 45,500 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 45,500 | — | — |
| 2024-01-23 | $16.13 | $16.13 | 65,800 | — | — |
| 2024-01-22 | $16.53 | $16.53 | 18,500 | — | — |
| 2024-01-19 | $16.29 | $16.29 | 51,600 | — | — |
| 2024-01-18 | $16.14 | $16.14 | 29,400 | — | — |
| 2024-01-17 | $15.89 | $15.89 | 28,200 | — | — |
| 2024-01-16 | $16.70 | $16.70 | 21,400 | — | — |
| 2024-01-12 | $16.19 | $16.19 | 34,900 | — | — |
| 2024-01-11 | $15.73 | $15.73 | 32,300 | — | — |
| 2024-01-10 | $15.57 | $15.57 | 40,000 | — | — |
| 2024-01-09 | $15.71 | $15.71 | 45,500 | — | — |
| 2024-01-08 | $15.71 | $15.71 | 18,200 | — | — |
| 2024-01-05 | $15.75 | $15.75 | 28,000 | — | — |
| 2024-01-04 | $15.74 | $15.74 | 43,600 | — | — |
| 2024-01-03 | $15.62 | $15.62 | 19,500 | — | — |
| 2024-01-02 | $15.60 | $15.60 | 47,600 | — | — |