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
- 2006-10-03 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 | $12.62 | $14.84 | 338,000 | — | — |
| 2024-12-30 | $12.63 | $14.85 | 313,000 | — | — |
| 2024-12-27 | $13.19 | $15.51 | 352,600 | — | — |
| 2024-12-26 | $13.72 | $16.13 | 243,000 | — | — |
| 2024-12-24 | $14.30 | $16.81 | 132,100 | — | — |
| 2024-12-23 | $14.10 | $16.58 | 523,200 | — | — |
| 2024-12-20 | $16.00 | $18.81 | 274,500 | — | — |
| 2024-12-19 | $15.76 | $18.53 | 380,000 | — | — |
| 2024-12-18 | $16.23 | $19.08 | 324,100 | — | — |
| 2024-12-17 | $17.90 | $21.05 | 358,200 | — | — |
| 2024-12-16 | $18.80 | $22.11 | 755,900 | — | — |
| 2024-12-13 | $15.99 | $18.80 | 228,400 | — | — |
| 2024-12-12 | $15.66 | $18.38 | 329,900 | — | — |
| 2024-12-11 | $16.18 | $18.99 | 509,900 | — | — |
| 2024-12-10 | $15.15 | $17.78 | 203,400 | — | — |
| 2024-12-09 | $15.49 | $18.18 | 371,600 | — | — |
| 2024-12-06 | $15.92 | $18.68 | 337,400 | — | — |
| 2024-12-05 | $15.14 | $17.77 | 200,500 | — | — |
| 2024-12-04 | $14.26 | $16.74 | 172,200 | — | — |
| 2024-12-03 | $14.39 | $16.89 | 223,600 | — | — |
| 2024-12-02 | $14.26 | $16.74 | 714,900 | — | — |
| 2024-11-29 | $16.09 | $18.88 | 153,900 | — | — |
| 2024-11-27 | $15.75 | $18.48 | 211,300 | — | — |
| 2024-11-26 | $16.13 | $18.93 | 289,600 | — | — |
| 2024-11-25 | $15.43 | $18.11 | 185,700 | — | — |
| 2024-11-22 | $15.30 | $17.96 | 104,200 | — | — |
| 2024-11-21 | $15.06 | $17.67 | 187,000 | — | — |
| 2024-11-20 | $14.64 | $17.18 | 194,000 | — | — |
| 2024-11-19 | $15.09 | $17.71 | 368,800 | — | — |
| 2024-11-18 | $14.42 | $16.92 | 215,700 | — | — |
| 2024-11-15 | $13.85 | $16.25 | 286,400 | — | — |
| 2024-11-14 | $14.07 | $16.51 | 217,700 | — | — |
| 2024-11-13 | $14.41 | $16.91 | 280,700 | — | — |
| 2024-11-12 | $14.04 | $16.48 | 204,400 | — | — |
| 2024-11-11 | $13.72 | $16.10 | 398,200 | — | — |
| 2024-11-08 | $13.30 | $15.61 | 259,700 | — | — |
| 2024-11-07 | $12.32 | $14.46 | 76,900 | — | — |
| 2024-11-06 | $12.50 | $14.67 | 216,100 | — | — |
| 2024-11-05 | $11.74 | $13.78 | 91,600 | — | — |
| 2024-11-04 | $11.39 | $13.37 | 109,500 | — | — |
| 2024-11-01 | $11.56 | $13.57 | 163,600 | — | — |
| 2024-10-31 | $11.58 | $13.59 | 79,900 | — | — |
| 2024-10-30 | $11.27 | $13.23 | 88,100 | — | — |
| 2024-10-29 | $11.59 | $13.60 | 135,500 | — | — |
| 2024-10-28 | $11.36 | $13.33 | 194,100 | — | — |
| 2024-10-25 | $10.83 | $12.71 | 93,000 | — | — |
| 2024-10-24 | $10.55 | $12.38 | 52,100 | — | — |
| 2024-10-23 | $10.24 | $12.02 | 46,100 | — | — |
| 2024-10-22 | $10.34 | $12.13 | 52,400 | — | — |
| 2024-10-21 | $10.13 | $11.89 | 61,500 | — | — |
| 2024-10-18 | $10.31 | $12.10 | 71,700 | — | — |
| 2024-10-17 | $10.82 | $12.70 | 114,100 | — | — |
| 2024-10-16 | $10.57 | $12.40 | 102,000 | — | — |
| 2024-10-15 | $10.21 | $11.98 | 71,800 | — | — |
| 2024-10-14 | $10.38 | $12.18 | 97,600 | — | — |
| 2024-10-11 | $10.20 | $11.97 | 106,700 | — | — |
| 2024-10-10 | $9.88 | $11.60 | 104,600 | — | — |
| 2024-10-09 | $9.67 | $11.35 | 184,700 | — | — |
| 2024-10-08 | $9.39 | $11.02 | 127,600 | — | — |
| 2024-10-07 | $9.47 | $11.11 | 146,900 | — | — |
| 2024-10-04 | $9.77 | $11.47 | 98,400 | — | — |
| 2024-10-03 | $9.71 | $11.40 | 50,200 | — | — |
| 2024-10-02 | $9.72 | $11.41 | 83,200 | — | — |
| 2024-10-01 | $9.68 | $11.36 | 68,700 | — | — |
| 2024-09-30 | $9.50 | $11.15 | 109,500 | — | — |
| 2024-09-27 | $9.23 | $10.83 | 91,700 | — | — |
| 2024-09-26 | $9.30 | $10.91 | 78,200 | — | — |
| 2024-09-25 | $9.57 | $11.23 | 88,500 | — | — |
| 2024-09-24 | $9.69 | $11.37 | 105,500 | — | — |
| 2024-09-23 | $10.08 | $11.83 | 88,100 | — | — |
| 2024-09-20 | $10.16 | $11.92 | 162,800 | — | — |
| 2024-09-19 | $10.38 | $12.18 | 267,500 | — | — |
| 2024-09-18 | $10.00 | $11.74 | 226,000 | — | — |
| 2024-09-17 | $10.23 | $12.01 | 113,900 | — | — |
| 2024-09-16 | $10.12 | $11.88 | 115,200 | — | — |
| 2024-09-13 | $10.14 | $11.90 | 161,900 | — | — |
| 2024-09-12 | $10.41 | $12.22 | 145,000 | — | — |
| 2024-09-11 | $9.82 | $11.52 | 73,500 | — | — |
| 2024-09-10 | $9.84 | $11.55 | 103,400 | — | — |
| 2024-09-09 | $9.87 | $11.58 | 218,800 | — | — |
| 2024-09-06 | $9.36 | $10.98 | 112,700 | — | — |
| 2024-09-05 | $9.59 | $11.25 | 106,400 | — | — |
| 2024-09-04 | $9.49 | $11.14 | 95,500 | — | — |
| 2024-09-03 | $9.72 | $11.41 | 137,600 | — | — |
| 2024-08-30 | $9.60 | $11.27 | 105,900 | — | — |
| 2024-08-29 | $9.48 | $11.13 | 141,000 | — | — |
| 2024-08-28 | $9.55 | $11.21 | 256,400 | — | — |
| 2024-08-27 | $10.36 | $12.16 | 94,800 | — | — |
| 2024-08-26 | $10.42 | $12.23 | 461,800 | — | — |
| 2024-08-23 | $10.05 | $11.79 | 193,000 | — | — |
| 2024-08-22 | $10.30 | $12.09 | 144,700 | — | — |
| 2024-08-21 | $9.85 | $11.56 | 219,900 | — | — |
| 2024-08-20 | $10.79 | $12.66 | 716,600 | — | — |
| 2024-08-19 | $9.99 | $11.72 | 482,300 | — | — |
| 2024-08-16 | $9.18 | $10.77 | 140,400 | — | — |
| 2024-08-15 | $9.01 | $10.57 | 169,100 | — | — |
| 2024-08-14 | $8.55 | $10.03 | 302,800 | — | — |
| 2024-08-13 | $9.19 | $10.79 | 1,246,200 | — | — |
| 2024-08-12 | $6.69 | $7.85 | 87,300 | — | — |
| 2024-08-09 | $6.74 | $7.91 | 43,700 | — | — |
| 2024-08-08 | $6.88 | $8.07 | 86,700 | — | — |
| 2024-08-07 | $6.68 | $7.84 | 73,100 | — | — |
| 2024-08-06 | $6.84 | $8.03 | 106,900 | — | — |
| 2024-08-05 | $6.69 | $7.85 | 223,800 | — | — |
| 2024-08-02 | $7.18 | $8.43 | 94,900 | — | — |
| 2024-08-01 | $7.72 | $9.06 | 84,100 | — | — |
| 2024-07-31 | $7.63 | $8.95 | 69,000 | — | — |
| 2024-07-30 | $7.14 | $8.38 | 71,400 | — | — |
| 2024-07-29 | $7.38 | $8.66 | 57,500 | — | — |
| 2024-07-26 | $7.51 | $8.81 | 76,900 | — | — |
| 2024-07-25 | $7.39 | $8.67 | 72,100 | — | — |
| 2024-07-24 | $7.08 | $8.31 | 69,600 | — | — |
| 2024-07-23 | $7.39 | $8.67 | 168,900 | — | — |
| 2024-07-22 | $7.02 | $8.24 | 162,200 | — | — |
| 2024-07-19 | $7.11 | $8.34 | 54,800 | — | — |
| 2024-07-18 | $7.27 | $8.53 | 64,800 | — | — |
| 2024-07-17 | $7.39 | $8.67 | 212,500 | — | — |
| 2024-07-16 | $7.28 | $8.54 | 149,000 | — | — |
| 2024-07-15 | $7.44 | $8.73 | 187,600 | — | — |
| 2024-07-12 | $7.12 | $8.36 | 88,400 | — | — |
| 2024-07-11 | $7.14 | $8.38 | 53,900 | — | — |
| 2024-07-10 | $7.02 | $8.24 | 49,500 | — | — |
| 2024-07-09 | $7.18 | $8.43 | 90,500 | — | — |
| 2024-07-08 | $7.07 | $8.30 | 43,400 | — | — |
| 2024-07-05 | $7.08 | $8.31 | 51,200 | — | — |
| 2024-07-03 | $7.27 | $8.53 | 50,200 | — | — |
| 2024-07-02 | $7.10 | $8.33 | 89,300 | — | — |
| 2024-07-01 | $6.97 | $8.18 | 98,300 | — | — |
| 2024-06-28 | $7.16 | $8.40 | 83,400 | — | — |
| 2024-06-27 | $7.01 | $8.23 | 63,300 | — | — |
| 2024-06-26 | $7.04 | $8.26 | 103,800 | — | — |
| 2024-06-25 | $7.06 | $8.29 | 55,500 | — | — |
| 2024-06-24 | $7.10 | $8.33 | 153,400 | — | — |
| 2024-06-21 | $7.12 | $8.36 | 163,200 | — | — |
| 2024-06-20 | $7.48 | $8.78 | 122,900 | — | — |
| 2024-06-18 | $7.68 | $9.01 | 214,100 | — | — |
| 2024-06-17 | $7.54 | $8.85 | 89,100 | — | — |
| 2024-06-14 | $7.42 | $8.71 | 106,100 | — | — |
| 2024-06-13 | $7.45 | $8.74 | 88,500 | — | — |
| 2024-06-12 | $7.72 | $9.06 | 219,700 | — | — |
| 2024-06-11 | $7.16 | $8.40 | 172,000 | — | — |
| 2024-06-10 | $7.31 | $8.58 | 173,400 | — | — |
| 2024-06-07 | $7.18 | $8.43 | 75,300 | — | — |
| 2024-06-06 | $7.41 | $8.70 | 166,200 | — | — |
| 2024-06-05 | $7.86 | $9.22 | 125,500 | — | — |
| 2024-06-04 | $7.69 | $9.02 | 190,700 | — | — |
| 2024-06-03 | $7.81 | $9.17 | 608,100 | — | — |
| 2024-05-31 | $6.76 | $7.93 | 75,800 | — | — |
| 2024-05-30 | $6.81 | $7.99 | 102,000 | — | — |
| 2024-05-29 | $6.71 | $7.87 | 56,300 | — | — |
| 2024-05-28 | $6.70 | $7.86 | 142,200 | — | — |
| 2024-05-24 | $6.35 | $7.45 | 120,100 | — | — |
| 2024-05-23 | $6.36 | $7.46 | 132,600 | — | — |
| 2024-05-22 | $6.22 | $7.30 | 192,000 | — | — |
| 2024-05-21 | $6.09 | $7.15 | 135,400 | — | — |
| 2024-05-20 | $6.23 | $7.31 | 268,700 | — | — |
| 2024-05-17 | $6.39 | $7.50 | 98,700 | — | — |
| 2024-05-16 | $6.44 | $7.56 | 126,600 | — | — |
| 2024-05-15 | $6.42 | $7.53 | 97,100 | — | — |
| 2024-05-14 | $6.30 | $7.39 | 151,400 | — | — |
| 2024-05-13 | $6.01 | $7.05 | 715,900 | — | — |
| 2024-05-10 | $6.81 | $7.99 | 445,500 | — | — |
| 2024-05-09 | $6.95 | $8.16 | 362,800 | — | — |
| 2024-05-08 | $8.16 | $9.58 | 111,300 | — | — |
| 2024-05-07 | $7.99 | $9.38 | 103,200 | — | — |
| 2024-05-06 | $7.82 | $9.18 | 616,200 | — | — |
| 2024-05-03 | $6.86 | $8.05 | 63,500 | — | — |
| 2024-05-02 | $6.63 | $7.78 | 36,900 | — | — |
| 2024-05-01 | $6.75 | $7.92 | 70,900 | — | — |
| 2024-04-30 | $6.92 | $8.12 | 98,200 | — | — |
| 2024-04-29 | $7.45 | $8.74 | 106,100 | — | — |
| 2024-04-26 | $7.19 | $8.44 | 30,800 | — | — |
| 2024-04-25 | $7.04 | $8.26 | 35,000 | — | — |
| 2024-04-24 | $7.26 | $8.52 | 52,400 | — | — |
| 2024-04-23 | $7.08 | $8.31 | 109,000 | — | — |
| 2024-04-22 | $7.01 | $8.23 | 153,700 | — | — |
| 2024-04-19 | $7.01 | $8.23 | 56,500 | — | — |
| 2024-04-18 | $7.21 | $8.46 | 80,900 | — | — |
| 2024-04-17 | $7.63 | $8.95 | 88,600 | — | — |
| 2024-04-16 | $7.85 | $9.21 | 102,700 | — | — |
| 2024-04-15 | $7.75 | $9.10 | 161,800 | — | — |
| 2024-04-12 | $7.39 | $8.67 | 147,900 | — | — |
| 2024-04-11 | $7.52 | $8.83 | 132,900 | — | — |
| 2024-04-10 | $7.99 | $9.38 | 207,800 | — | — |
| 2024-04-09 | $8.48 | $9.95 | 220,100 | — | — |
| 2024-04-08 | $8.82 | $10.35 | 341,100 | — | — |
| 2024-04-05 | $8.18 | $9.60 | 84,300 | — | — |
| 2024-04-04 | $8.15 | $9.56 | 181,600 | — | — |
| 2024-04-03 | $8.35 | $9.80 | 60,100 | — | — |
| 2024-04-02 | $8.34 | $9.79 | 102,500 | — | — |
| 2024-04-01 | $8.43 | $9.89 | 217,400 | — | — |
| 2024-03-28 | $8.25 | $9.68 | 43,400 | — | — |
| 2024-03-27 | $8.32 | $9.76 | 55,400 | — | — |
| 2024-03-26 | $8.24 | $9.67 | 60,400 | — | — |
| 2024-03-25 | $8.21 | $9.64 | 88,800 | — | — |
| 2024-03-22 | $8.18 | $9.60 | 76,000 | — | — |
| 2024-03-21 | $8.20 | $9.62 | 67,100 | — | — |
| 2024-03-20 | $8.04 | $9.44 | 81,100 | — | — |
| 2024-03-19 | $8.09 | $9.49 | 112,300 | — | — |
| 2024-03-18 | $7.77 | $9.12 | 175,000 | — | — |
| 2024-03-15 | $8.04 | $9.44 | 83,700 | — | — |
| 2024-03-14 | $7.63 | $8.95 | 59,800 | — | — |
| 2024-03-13 | $7.73 | $9.07 | 43,300 | — | — |
| 2024-03-12 | $7.66 | $8.99 | 74,400 | — | — |
| 2024-03-11 | $7.84 | $9.20 | 108,400 | — | — |
| 2024-03-08 | $7.81 | $9.17 | 74,000 | — | — |
| 2024-03-07 | $7.97 | $9.35 | 51,100 | — | — |
| 2024-03-06 | $8.04 | $9.44 | 221,200 | — | — |
| 2024-03-05 | $7.83 | $9.19 | 88,600 | — | — |
| 2024-03-04 | $8.09 | $9.49 | 182,600 | — | — |
| 2024-03-01 | $7.27 | $8.53 | 103,200 | — | — |
| 2024-02-29 | $7.84 | $9.20 | 65,000 | — | — |
| 2024-02-28 | $7.74 | $9.08 | 103,400 | — | — |
| 2024-02-27 | $8.32 | $9.76 | 209,800 | — | — |
| 2024-02-26 | $7.88 | $9.25 | 162,700 | — | — |
| 2024-02-23 | $7.61 | $8.93 | 78,800 | — | — |
| 2024-02-22 | $7.47 | $8.77 | 118,200 | — | — |
| 2024-02-21 | $7.25 | $8.51 | 157,900 | — | — |
| 2024-02-20 | $6.51 | $7.64 | 419,000 | — | — |
| 2024-02-16 | $8.62 | $10.12 | 161,300 | — | — |
| 2024-02-15 | $8.44 | $9.91 | 226,600 | — | — |
| 2024-02-14 | $8.20 | $9.62 | 312,500 | — | — |
| 2024-02-13 | $6.76 | $7.93 | 378,400 | — | — |
| 2024-02-12 | $7.74 | $9.08 | 210,700 | — | — |
| 2024-02-09 | $8.12 | $9.53 | 127,600 | — | — |
| 2024-02-08 | $7.82 | $9.18 | 85,400 | — | — |
| 2024-02-07 | $7.94 | $9.32 | 84,700 | — | — |
| 2024-02-06 | $7.99 | $9.38 | 129,900 | — | — |
| 2024-02-05 | $7.94 | $9.32 | 189,500 | — | — |
| 2024-02-02 | $8.07 | $9.47 | 158,200 | — | — |
| 2024-02-01 | $7.77 | $9.12 | 193,400 | — | — |
| 2024-01-31 | $7.61 | $8.93 | 130,600 | — | — |
| 2024-01-30 | $7.98 | $9.37 | 169,600 | — | — |
| 2024-01-29 | $8.04 | $9.44 | 823,300 | — | — |
| 2024-01-26 | $7.08 | $8.31 | 97,300 | — | — |
| 2024-01-25 | $7.17 | $8.41 | 102,000 | — | — |
| 2024-01-24 | $7.22 | $8.47 | 257,000 | — | — |
| 2024-01-23 | $6.90 | $8.10 | 189,000 | — | — |
| 2024-01-22 | $6.75 | $7.92 | 517,400 | — | — |
| 2024-01-19 | $6.10 | $7.16 | 120,100 | — | — |
| 2024-01-18 | $5.75 | $6.75 | 91,200 | — | — |
| 2024-01-17 | $5.46 | $6.41 | 65,200 | — | — |
| 2024-01-16 | $5.46 | $6.41 | 137,000 | — | — |
| 2024-01-12 | $5.83 | $6.84 | 27,800 | — | — |
| 2024-01-11 | $5.72 | $6.71 | 27,200 | — | — |
| 2024-01-10 | $5.75 | $6.75 | 49,500 | — | — |
| 2024-01-09 | $5.77 | $6.77 | 51,800 | — | — |
| 2024-01-08 | $5.75 | $6.75 | 70,500 | — | — |
| 2024-01-05 | $5.89 | $6.91 | 104,700 | — | — |
| 2024-01-04 | $5.94 | $6.97 | 183,100 | — | — |
| 2024-01-03 | $5.85 | $6.87 | 80,800 | — | — |
| 2024-01-02 | $5.67 | $6.65 | 93,400 | — | — |