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
- 1994-05-16 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 | $8.63 | $15.55 | 94,600 | — | — |
| 2024-12-30 | $8.58 | $15.46 | 138,000 | — | — |
| 2024-12-27 | $8.62 | $15.53 | 161,600 | — | — |
| 2024-12-26 | $8.59 | $15.48 | 99,100 | — | — |
| 2024-12-24 | $8.62 | $15.53 | 51,100 | — | — |
| 2024-12-23 | $8.71 | $15.70 | 213,300 | — | — |
| 2024-12-20 | $8.79 | $15.84 | 618,500 | — | — |
| 2024-12-19 | $8.74 | $15.75 | 196,300 | — | — |
| 2024-12-18 | $8.73 | $15.73 | 243,900 | — | — |
| 2024-12-17 | $9.23 | $16.63 | 203,700 | — | — |
| 2024-12-16 | $9.20 | $16.58 | 225,700 | — | — |
| 2024-12-13 | $9.24 | $16.65 | 521,800 | — | — |
| 2024-12-12 | $9.45 | $17.03 | 171,300 | — | — |
| 2024-12-11 | $10.08 | $18.16 | 228,700 | — | — |
| 2024-12-10 | $9.66 | $17.41 | 192,900 | — | — |
| 2024-12-09 | $9.80 | $17.66 | 289,200 | — | — |
| 2024-12-06 | $9.36 | $16.87 | 145,600 | — | — |
| 2024-12-05 | $9.55 | $17.21 | 99,300 | — | — |
| 2024-12-04 | $9.64 | $17.37 | 114,000 | — | — |
| 2024-12-03 | $9.73 | $17.53 | 156,900 | — | — |
| 2024-12-02 | $9.45 | $17.03 | 120,400 | — | — |
| 2024-11-29 | $9.74 | $17.55 | 125,900 | — | — |
| 2024-11-27 | $9.52 | $17.16 | 167,500 | — | — |
| 2024-11-26 | $9.70 | $17.48 | 193,700 | — | — |
| 2024-11-25 | $9.59 | $17.28 | 279,400 | — | — |
| 2024-11-22 | $9.69 | $17.46 | 196,700 | — | — |
| 2024-11-21 | $9.68 | $17.44 | 269,900 | — | — |
| 2024-11-20 | $9.61 | $17.32 | 221,500 | — | — |
| 2024-11-19 | $9.92 | $17.88 | 288,100 | — | — |
| 2024-11-18 | $9.84 | $17.73 | 275,900 | — | — |
| 2024-11-15 | $9.23 | $16.63 | 335,700 | — | — |
| 2024-11-14 | $9.42 | $16.97 | 354,000 | — | — |
| 2024-11-13 | $9.56 | $17.23 | 253,400 | — | — |
| 2024-11-12 | $9.95 | $17.93 | 330,200 | — | — |
| 2024-11-11 | $9.74 | $17.55 | 492,300 | — | — |
| 2024-11-08 | $11.11 | $20.02 | 232,300 | — | — |
| 2024-11-07 | $11.18 | $20.15 | 256,600 | — | — |
| 2024-11-06 | $10.87 | $19.59 | 453,900 | — | — |
| 2024-11-05 | $11.84 | $21.34 | 164,700 | — | — |
| 2024-11-04 | $11.61 | $20.92 | 188,900 | — | — |
| 2024-11-01 | $11.99 | $21.61 | 223,300 | — | — |
| 2024-10-31 | $12.09 | $21.79 | 284,900 | — | — |
| 2024-10-30 | $12.25 | $22.07 | 199,500 | — | — |
| 2024-10-29 | $12.45 | $22.44 | 132,000 | — | — |
| 2024-10-28 | $12.13 | $21.86 | 246,700 | — | — |
| 2024-10-25 | $12.04 | $21.70 | 294,400 | — | — |
| 2024-10-24 | $12.33 | $22.22 | 338,100 | — | — |
| 2024-10-23 | $12.22 | $22.02 | 303,200 | — | — |
| 2024-10-22 | $12.41 | $22.36 | 194,000 | — | — |
| 2024-10-21 | $12.28 | $22.13 | 416,300 | — | — |
| 2024-10-18 | $12.03 | $21.68 | 425,500 | — | — |
| 2024-10-17 | $11.42 | $20.58 | 411,300 | — | — |
| 2024-10-16 | $10.75 | $19.37 | 299,000 | — | — |
| 2024-10-15 | $10.36 | $18.67 | 133,400 | — | — |
| 2024-10-14 | $10.39 | $18.72 | 169,800 | — | — |
| 2024-10-11 | $10.45 | $18.83 | 350,100 | — | — |
| 2024-10-10 | $10.23 | $18.43 | 283,000 | — | — |
| 2024-10-09 | $9.81 | $17.68 | 197,800 | — | — |
| 2024-10-08 | $9.84 | $17.73 | 167,300 | — | — |
| 2024-10-07 | $9.78 | $17.62 | 169,300 | — | — |
| 2024-10-04 | $9.76 | $17.59 | 148,800 | — | — |
| 2024-10-03 | $9.73 | $17.53 | 234,800 | — | — |
| 2024-10-02 | $9.73 | $17.53 | 228,800 | — | — |
| 2024-10-01 | $9.85 | $17.75 | 198,400 | — | — |
| 2024-09-30 | $9.64 | $17.37 | 297,300 | — | — |
| 2024-09-27 | $10.11 | $18.22 | 300,000 | — | — |
| 2024-09-26 | $10.24 | $18.45 | 272,800 | — | — |
| 2024-09-25 | $10.27 | $18.51 | 354,200 | — | — |
| 2024-09-24 | $10.17 | $18.33 | 262,000 | — | — |
| 2024-09-23 | $9.92 | $17.88 | 472,700 | — | — |
| 2024-09-20 | $9.81 | $17.68 | 2,348,200 | — | — |
| 2024-09-19 | $9.57 | $17.25 | 686,600 | — | — |
| 2024-09-18 | $9.03 | $16.27 | 502,500 | — | — |
| 2024-09-17 | $9.09 | $16.38 | 434,000 | — | — |
| 2024-09-16 | $9.01 | $16.24 | 830,600 | — | — |
| 2024-09-13 | $8.42 | $15.17 | 340,700 | — | — |
| 2024-09-12 | $8.26 | $14.68 | 331,200 | — | — |
| 2024-09-11 | $7.86 | $13.97 | 178,700 | — | — |
| 2024-09-10 | $7.90 | $14.04 | 183,700 | — | — |
| 2024-09-09 | $7.86 | $13.97 | 138,300 | — | — |
| 2024-09-06 | $7.83 | $13.92 | 216,000 | — | — |
| 2024-09-05 | $8.05 | $14.31 | 236,500 | — | — |
| 2024-09-04 | $7.93 | $14.09 | 236,400 | — | — |
| 2024-09-03 | $8.05 | $14.31 | 214,700 | — | — |
| 2024-08-30 | $8.27 | $14.70 | 252,400 | — | — |
| 2024-08-29 | $8.41 | $14.95 | 227,300 | — | — |
| 2024-08-28 | $8.26 | $14.68 | 310,000 | — | — |
| 2024-08-27 | $8.48 | $15.07 | 212,000 | — | — |
| 2024-08-26 | $8.50 | $15.11 | 660,800 | — | — |
| 2024-08-23 | $8.67 | $15.41 | 374,800 | — | — |
| 2024-08-22 | $8.69 | $15.45 | 671,500 | — | — |
| 2024-08-21 | $9.68 | $17.20 | 376,600 | — | — |
| 2024-08-20 | $9.91 | $17.61 | 301,600 | — | — |
| 2024-08-19 | $9.83 | $17.47 | 190,600 | — | — |
| 2024-08-16 | $9.64 | $17.13 | 165,700 | — | — |
| 2024-08-15 | $9.33 | $16.58 | 137,800 | — | — |
| 2024-08-14 | $9.40 | $16.71 | 201,400 | — | — |
| 2024-08-13 | $9.44 | $16.78 | 184,000 | — | — |
| 2024-08-12 | $9.28 | $16.49 | 344,100 | — | — |
| 2024-08-09 | $9.16 | $16.28 | 114,600 | — | — |
| 2024-08-08 | $9.10 | $16.17 | 157,600 | — | — |
| 2024-08-07 | $8.90 | $15.82 | 239,100 | — | — |
| 2024-08-06 | $9.04 | $16.07 | 162,800 | — | — |
| 2024-08-05 | $9.01 | $16.01 | 508,000 | — | — |
| 2024-08-02 | $9.79 | $17.40 | 419,600 | — | — |
| 2024-08-01 | $9.97 | $17.72 | 353,500 | — | — |
| 2024-07-31 | $10.12 | $17.99 | 227,800 | — | — |
| 2024-07-30 | $9.91 | $17.61 | 282,200 | — | — |
| 2024-07-29 | $9.82 | $17.45 | 123,400 | — | — |
| 2024-07-26 | $9.75 | $17.33 | 174,800 | — | — |
| 2024-07-25 | $9.64 | $17.13 | 222,800 | — | — |
| 2024-07-24 | $9.65 | $17.15 | 300,700 | — | — |
| 2024-07-23 | $9.71 | $17.26 | 217,500 | — | — |
| 2024-07-22 | $9.80 | $17.42 | 246,600 | — | — |
| 2024-07-19 | $9.78 | $17.38 | 285,300 | — | — |
| 2024-07-18 | $9.90 | $17.60 | 271,400 | — | — |
| 2024-07-17 | $10.18 | $18.09 | 400,800 | — | — |
| 2024-07-16 | $10.65 | $18.93 | 508,600 | — | — |
| 2024-07-15 | $9.61 | $17.08 | 197,200 | — | — |
| 2024-07-12 | $9.65 | $17.15 | 161,800 | — | — |
| 2024-07-11 | $9.68 | $17.20 | 216,800 | — | — |
| 2024-07-10 | $9.54 | $16.96 | 235,200 | — | — |
| 2024-07-09 | $9.42 | $16.74 | 195,900 | — | — |
| 2024-07-08 | $9.30 | $16.53 | 142,300 | — | — |
| 2024-07-05 | $9.39 | $16.69 | 310,800 | — | — |
| 2024-07-03 | $9.02 | $16.03 | 173,900 | — | — |
| 2024-07-02 | $8.59 | $15.27 | 152,200 | — | — |
| 2024-07-01 | $8.63 | $15.34 | 150,200 | — | — |
| 2024-06-28 | $8.61 | $15.30 | 246,100 | — | — |
| 2024-06-27 | $8.40 | $14.93 | 203,000 | — | — |
| 2024-06-26 | $8.52 | $15.14 | 158,800 | — | — |
| 2024-06-25 | $8.63 | $15.34 | 255,000 | — | — |
| 2024-06-24 | $8.62 | $15.32 | 217,400 | — | — |
| 2024-06-21 | $8.81 | $15.66 | 1,119,300 | — | — |
| 2024-06-20 | $8.80 | $15.64 | 363,700 | — | — |
| 2024-06-18 | $8.40 | $14.93 | 249,100 | — | — |
| 2024-06-17 | $8.03 | $14.27 | 375,400 | — | — |
| 2024-06-14 | $8.11 | $14.41 | 570,200 | — | — |
| 2024-06-13 | $8.09 | $14.38 | 236,200 | — | — |
| 2024-06-12 | $8.33 | $14.81 | 252,300 | — | — |
| 2024-06-11 | $8.26 | $14.68 | 180,600 | — | — |
| 2024-06-10 | $8.21 | $14.59 | 274,100 | — | — |
| 2024-06-07 | $8.10 | $14.40 | 500,300 | — | — |
| 2024-06-06 | $8.64 | $15.36 | 186,700 | — | — |
| 2024-06-05 | $8.46 | $15.04 | 159,800 | — | — |
| 2024-06-04 | $8.38 | $14.89 | 281,600 | — | — |
| 2024-06-03 | $8.55 | $15.20 | 229,000 | — | — |
| 2024-05-31 | $8.47 | $15.05 | 235,500 | — | — |
| 2024-05-30 | $8.57 | $15.23 | 229,100 | — | — |
| 2024-05-29 | $8.36 | $14.86 | 204,700 | — | — |
| 2024-05-28 | $8.70 | $15.46 | 274,100 | — | — |
| 2024-05-24 | $8.80 | $15.64 | 170,100 | — | — |
| 2024-05-23 | $8.76 | $15.57 | 366,600 | — | — |
| 2024-05-22 | $8.87 | $15.77 | 311,500 | — | — |
| 2024-05-21 | $9.23 | $16.41 | 218,500 | — | — |
| 2024-05-20 | $9.40 | $16.71 | 339,500 | — | — |
| 2024-05-17 | $9.25 | $16.44 | 520,200 | — | — |
| 2024-05-16 | $8.73 | $15.52 | 215,400 | — | — |
| 2024-05-15 | $8.75 | $15.55 | 281,900 | — | — |
| 2024-05-14 | $8.63 | $15.34 | 121,200 | — | — |
| 2024-05-13 | $8.54 | $15.18 | 245,500 | — | — |
| 2024-05-10 | $8.62 | $15.32 | 411,600 | — | — |
| 2024-05-09 | $8.66 | $15.39 | 446,800 | — | — |
| 2024-05-08 | $8.01 | $14.24 | 159,600 | — | — |
| 2024-05-07 | $7.94 | $14.11 | 130,600 | — | — |
| 2024-05-06 | $8.11 | $14.41 | 244,900 | — | — |
| 2024-05-03 | $7.83 | $13.92 | 178,000 | — | — |
| 2024-05-02 | $7.88 | $14.01 | 167,500 | — | — |
| 2024-05-01 | $7.84 | $13.93 | 149,200 | — | — |
| 2024-04-30 | $7.80 | $13.86 | 293,200 | — | — |
| 2024-04-29 | $8.32 | $14.79 | 193,900 | — | — |
| 2024-04-26 | $8.33 | $14.81 | 296,000 | — | — |
| 2024-04-25 | $8.25 | $14.66 | 369,900 | — | — |
| 2024-04-24 | $7.82 | $13.90 | 216,800 | — | — |
| 2024-04-23 | $7.89 | $14.02 | 287,300 | — | — |
| 2024-04-22 | $7.91 | $14.06 | 637,800 | — | — |
| 2024-04-19 | $8.55 | $15.20 | 209,700 | — | — |
| 2024-04-18 | $8.48 | $15.07 | 165,800 | — | — |
| 2024-04-17 | $8.51 | $15.13 | 252,600 | — | — |
| 2024-04-16 | $8.38 | $14.89 | 412,500 | — | — |
| 2024-04-15 | $8.38 | $14.89 | 373,300 | — | — |
| 2024-04-12 | $8.45 | $15.02 | 872,900 | — | — |
| 2024-04-11 | $8.77 | $15.59 | 301,900 | — | — |
| 2024-04-10 | $8.69 | $15.45 | 321,400 | — | — |
| 2024-04-09 | $8.84 | $15.71 | 403,000 | — | — |
| 2024-04-08 | $8.76 | $15.57 | 317,200 | — | — |
| 2024-04-05 | $8.87 | $15.77 | 508,100 | — | — |
| 2024-04-04 | $8.58 | $15.25 | 390,000 | — | — |
| 2024-04-03 | $8.86 | $15.75 | 526,600 | — | — |
| 2024-04-02 | $8.45 | $15.02 | 584,100 | — | — |
| 2024-04-01 | $8.32 | $14.79 | 440,600 | — | — |
| 2024-03-28 | $8.20 | $14.57 | 437,300 | — | — |
| 2024-03-27 | $8.02 | $14.25 | 299,800 | — | — |
| 2024-03-26 | $7.88 | $14.01 | 284,900 | — | — |
| 2024-03-25 | $7.87 | $13.99 | 282,200 | — | — |
| 2024-03-22 | $7.86 | $13.97 | 341,300 | — | — |
| 2024-03-21 | $7.95 | $14.13 | 531,700 | — | — |
| 2024-03-20 | $8.28 | $14.72 | 580,900 | — | — |
| 2024-03-19 | $7.55 | $13.42 | 231,800 | — | — |
| 2024-03-18 | $7.74 | $13.76 | 303,700 | — | — |
| 2024-03-15 | $8.11 | $14.41 | 545,100 | — | — |
| 2024-03-14 | $8.09 | $14.38 | 217,900 | — | — |
| 2024-03-13 | $8.31 | $14.77 | 298,600 | — | — |
| 2024-03-12 | $8.08 | $14.36 | 339,800 | — | — |
| 2024-03-11 | $8.34 | $14.82 | 353,200 | — | — |
| 2024-03-08 | $8.02 | $14.25 | 696,300 | — | — |
| 2024-03-07 | $7.98 | $14.18 | 476,600 | — | — |
| 2024-03-06 | $7.86 | $13.78 | 474,700 | — | — |
| 2024-03-05 | $7.58 | $13.29 | 499,800 | — | — |
| 2024-03-04 | $7.75 | $13.59 | 568,300 | — | — |
| 2024-03-01 | $7.37 | $12.92 | 545,600 | — | — |
| 2024-02-29 | $6.75 | $11.84 | 285,400 | — | — |
| 2024-02-28 | $6.60 | $11.57 | 204,400 | — | — |
| 2024-02-27 | $6.64 | $11.64 | 291,300 | — | — |
| 2024-02-26 | $6.78 | $11.89 | 171,900 | — | — |
| 2024-02-23 | $6.83 | $11.98 | 361,100 | — | — |
| 2024-02-22 | $6.83 | $11.98 | 184,600 | — | — |
| 2024-02-21 | $6.91 | $12.12 | 291,200 | — | — |
| 2024-02-20 | $7.01 | $12.29 | 319,600 | — | — |
| 2024-02-16 | $6.97 | $12.22 | 279,600 | — | — |
| 2024-02-15 | $6.90 | $12.10 | 322,400 | — | — |
| 2024-02-14 | $6.71 | $11.77 | 371,200 | — | — |
| 2024-02-13 | $6.90 | $12.10 | 473,000 | — | — |
| 2024-02-12 | $7.45 | $13.06 | 224,200 | — | — |
| 2024-02-09 | $7.38 | $12.94 | 143,600 | — | — |
| 2024-02-08 | $7.54 | $13.22 | 146,400 | — | — |
| 2024-02-07 | $7.76 | $13.61 | 156,900 | — | — |
| 2024-02-06 | $7.81 | $13.69 | 177,700 | — | — |
| 2024-02-05 | $7.73 | $13.55 | 198,500 | — | — |
| 2024-02-02 | $7.89 | $13.83 | 344,900 | — | — |
| 2024-02-01 | $8.21 | $14.40 | 432,000 | — | — |
| 2024-01-31 | $7.72 | $13.54 | 301,700 | — | — |
| 2024-01-30 | $7.78 | $13.64 | 248,300 | — | — |
| 2024-01-29 | $7.82 | $13.71 | 199,600 | — | — |
| 2024-01-26 | $7.77 | $13.62 | 273,700 | — | — |
| 2024-01-25 | $7.64 | $13.40 | 205,000 | — | — |
| 2024-01-24 | $7.48 | $13.12 | 235,700 | — | — |
| 2024-01-23 | $7.58 | $13.29 | 302,000 | — | — |
| 2024-01-22 | $7.39 | $12.96 | 164,700 | — | — |
| 2024-01-19 | $7.41 | $12.99 | 273,600 | — | — |
| 2024-01-18 | $7.43 | $13.03 | 262,700 | — | — |
| 2024-01-17 | $7.42 | $13.01 | 393,400 | — | — |
| 2024-01-16 | $7.60 | $13.33 | 423,000 | — | — |
| 2024-01-12 | $7.75 | $13.59 | 398,800 | — | — |
| 2024-01-11 | $7.29 | $12.78 | 324,400 | — | — |
| 2024-01-10 | $7.49 | $13.13 | 205,200 | — | — |
| 2024-01-09 | $7.47 | $13.10 | 197,400 | — | — |
| 2024-01-08 | $7.64 | $13.40 | 202,700 | — | — |
| 2024-01-05 | $7.69 | $13.48 | 250,800 | — | — |
| 2024-01-04 | $7.87 | $13.80 | 250,700 | — | — |
| 2024-01-03 | $7.77 | $13.62 | 466,400 | — | — |
| 2024-01-02 | $7.88 | $13.82 | 509,300 | — | — |