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
- 1991-08-27 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 | $12.22 | $12.40 | 314,100 | — | — |
| 2024-12-30 | $12.26 | $12.44 | 297,100 | — | — |
| 2024-12-27 | $12.33 | $12.51 | 290,400 | — | — |
| 2024-12-26 | $12.29 | $12.47 | 271,400 | — | — |
| 2024-12-24 | $11.88 | $12.06 | 170,700 | — | — |
| 2024-12-23 | $11.74 | $11.92 | 326,400 | — | — |
| 2024-12-20 | $11.78 | $11.96 | 1,333,000 | — | — |
| 2024-12-19 | $11.74 | $11.92 | 523,200 | — | — |
| 2024-12-18 | $11.70 | $11.88 | 313,300 | — | — |
| 2024-12-17 | $12.00 | $12.18 | 353,000 | — | — |
| 2024-12-16 | $11.99 | $12.17 | 317,300 | — | — |
| 2024-12-13 | $12.20 | $12.38 | 273,600 | — | — |
| 2024-12-12 | $12.28 | $12.46 | 258,900 | — | — |
| 2024-12-11 | $12.30 | $12.48 | 450,900 | — | — |
| 2024-12-10 | $12.17 | $12.35 | 867,800 | — | — |
| 2024-12-09 | $12.11 | $12.29 | 295,200 | — | — |
| 2024-12-06 | $12.26 | $12.44 | 545,900 | — | — |
| 2024-12-05 | $12.51 | $12.70 | 447,300 | — | — |
| 2024-12-04 | $12.64 | $12.83 | 274,300 | — | — |
| 2024-12-03 | $12.57 | $12.76 | 229,200 | — | — |
| 2024-12-02 | $12.65 | $12.84 | 424,000 | — | — |
| 2024-11-29 | $12.80 | $12.99 | 234,500 | — | — |
| 2024-11-27 | $12.65 | $12.84 | 511,600 | — | — |
| 2024-11-26 | $12.54 | $12.73 | 455,200 | — | — |
| 2024-11-25 | $12.62 | $12.81 | 676,900 | — | — |
| 2024-11-22 | $12.60 | $12.79 | 1,526,000 | — | — |
| 2024-11-21 | $12.09 | $12.27 | 402,100 | — | — |
| 2024-11-20 | $12.09 | $12.27 | 552,800 | — | — |
| 2024-11-19 | $12.04 | $12.22 | 764,200 | — | — |
| 2024-11-18 | $12.06 | $12.24 | 510,800 | — | — |
| 2024-11-15 | $11.92 | $12.10 | 759,000 | — | — |
| 2024-11-14 | $12.02 | $12.20 | 1,010,200 | — | — |
| 2024-11-13 | $11.85 | $12.03 | 566,600 | — | — |
| 2024-11-12 | $11.77 | $11.95 | 244,100 | — | — |
| 2024-11-11 | $11.77 | $11.95 | 314,900 | — | — |
| 2024-11-08 | $11.72 | $11.90 | 324,900 | — | — |
| 2024-11-07 | $11.70 | $11.88 | 524,000 | — | — |
| 2024-11-06 | $11.80 | $11.98 | 457,300 | — | — |
| 2024-11-05 | $11.49 | $11.66 | 343,500 | — | — |
| 2024-11-04 | $11.53 | $11.70 | 358,800 | — | — |
| 2024-11-01 | $11.56 | $11.73 | 466,700 | — | — |
| 2024-10-31 | $11.49 | $11.66 | 516,900 | — | — |
| 2024-10-30 | $11.65 | $11.82 | 270,700 | — | — |
| 2024-10-29 | $11.75 | $11.93 | 547,600 | — | — |
| 2024-10-28 | $11.87 | $12.05 | 1,116,900 | — | — |
| 2024-10-25 | $11.57 | $11.74 | 311,400 | — | — |
| 2024-10-24 | $11.42 | $11.59 | 482,900 | — | — |
| 2024-10-23 | $11.55 | $11.72 | 513,100 | — | — |
| 2024-10-22 | $11.71 | $11.89 | 357,400 | — | — |
| 2024-10-21 | $11.49 | $11.66 | 282,100 | — | — |
| 2024-10-18 | $11.60 | $11.77 | 332,200 | — | — |
| 2024-10-17 | $11.80 | $11.98 | 312,300 | — | — |
| 2024-10-16 | $11.65 | $11.82 | 408,800 | — | — |
| 2024-10-15 | $11.44 | $11.61 | 1,251,100 | — | — |
| 2024-10-14 | $11.26 | $11.43 | 412,500 | — | — |
| 2024-10-11 | $11.34 | $11.51 | 263,100 | — | — |
| 2024-10-10 | $11.38 | $11.55 | 349,000 | — | — |
| 2024-10-09 | $11.26 | $11.43 | 423,500 | — | — |
| 2024-10-08 | $11.18 | $11.35 | 594,500 | — | — |
| 2024-10-07 | $11.33 | $11.50 | 392,000 | — | — |
| 2024-10-04 | $11.40 | $11.57 | 407,700 | — | — |
| 2024-10-03 | $10.95 | $11.11 | 342,100 | — | — |
| 2024-10-02 | $11.10 | $11.27 | 440,700 | — | — |
| 2024-10-01 | $11.23 | $11.40 | 733,700 | — | — |
| 2024-09-30 | $11.21 | $11.38 | 967,000 | — | — |
| 2024-09-27 | $10.82 | $10.98 | 387,900 | — | — |
| 2024-09-26 | $10.68 | $10.84 | 315,500 | — | — |
| 2024-09-25 | $10.64 | $10.80 | 499,500 | — | — |
| 2024-09-24 | $10.73 | $10.89 | 539,300 | — | — |
| 2024-09-23 | $11.02 | $11.18 | 332,900 | — | — |
| 2024-09-20 | $10.77 | $10.93 | 782,700 | — | — |
| 2024-09-19 | $10.85 | $11.01 | 339,000 | — | — |
| 2024-09-18 | $10.91 | $11.07 | 294,900 | — | — |
| 2024-09-17 | $11.17 | $11.34 | 517,100 | — | — |
| 2024-09-16 | $10.80 | $10.96 | 378,200 | — | — |
| 2024-09-13 | $11.00 | $11.16 | 492,300 | — | — |
| 2024-09-12 | $10.97 | $11.13 | 414,600 | — | — |
| 2024-09-11 | $10.88 | $11.04 | 399,400 | — | — |
| 2024-09-10 | $11.10 | $11.27 | 468,500 | — | — |
| 2024-09-09 | $11.19 | $11.36 | 562,200 | — | — |
| 2024-09-06 | $11.53 | $11.70 | 689,500 | — | — |
| 2024-09-05 | $11.87 | $12.05 | 742,600 | — | — |
| 2024-09-04 | $11.89 | $12.07 | 258,500 | — | — |
| 2024-09-03 | $11.91 | $12.09 | 352,800 | — | — |
| 2024-08-30 | $12.22 | $12.40 | 454,900 | — | — |
| 2024-08-29 | $11.80 | $11.98 | 487,200 | — | — |
| 2024-08-28 | $11.76 | $11.94 | 418,800 | — | — |
| 2024-08-27 | $11.76 | $11.94 | 272,500 | — | — |
| 2024-08-26 | $11.80 | $11.98 | 264,500 | — | — |
| 2024-08-23 | $11.85 | $12.03 | 527,400 | — | — |
| 2024-08-22 | $11.75 | $11.93 | 181,300 | — | — |
| 2024-08-21 | $11.70 | $11.88 | 353,400 | — | — |
| 2024-08-20 | $11.73 | $11.91 | 509,500 | — | — |
| 2024-08-19 | $12.00 | $12.18 | 594,600 | — | — |
| 2024-08-16 | $11.80 | $11.98 | 957,900 | — | — |
| 2024-08-15 | $11.40 | $11.57 | 333,800 | — | — |
| 2024-08-14 | $11.35 | $11.52 | 384,000 | — | — |
| 2024-08-13 | $11.59 | $11.76 | 565,300 | — | — |
| 2024-08-12 | $11.48 | $11.65 | 610,000 | — | — |
| 2024-08-09 | $11.42 | $11.59 | 523,900 | — | — |
| 2024-08-08 | $11.34 | $11.51 | 739,100 | — | — |
| 2024-08-07 | $11.21 | $11.38 | 510,300 | — | — |
| 2024-08-06 | $10.85 | $11.01 | 498,200 | — | — |
| 2024-08-05 | $11.14 | $11.31 | 578,100 | — | — |
| 2024-08-02 | $11.07 | $11.24 | 947,600 | — | — |
| 2024-08-01 | $10.49 | $10.65 | 623,000 | — | — |
| 2024-07-31 | $10.42 | $10.58 | 406,400 | — | — |
| 2024-07-30 | $10.38 | $10.54 | 379,000 | — | — |
| 2024-07-29 | $10.12 | $10.27 | 416,600 | — | — |
| 2024-07-26 | $10.32 | $10.47 | 659,800 | — | — |
| 2024-07-25 | $10.34 | $10.49 | 557,100 | — | — |
| 2024-07-24 | $10.05 | $10.20 | 431,800 | — | — |
| 2024-07-23 | $10.08 | $10.23 | 384,000 | — | — |
| 2024-07-22 | $10.10 | $10.25 | 521,300 | — | — |
| 2024-07-19 | $10.00 | $10.15 | 859,500 | — | — |
| 2024-07-18 | $10.29 | $10.44 | 480,800 | — | — |
| 2024-07-17 | $10.25 | $10.40 | 559,200 | — | — |
| 2024-07-16 | $10.22 | $10.37 | 261,200 | — | — |
| 2024-07-15 | $10.13 | $10.28 | 245,100 | — | — |
| 2024-07-12 | $10.11 | $10.26 | 390,700 | — | — |
| 2024-07-11 | $10.13 | $10.28 | 349,800 | — | — |
| 2024-07-10 | $9.81 | $9.96 | 467,100 | — | — |
| 2024-07-09 | $9.71 | $9.86 | 626,100 | — | — |
| 2024-07-08 | $9.99 | $10.14 | 403,200 | — | — |
| 2024-07-05 | $10.07 | $10.22 | 299,000 | — | — |
| 2024-07-03 | $10.25 | $10.40 | 215,200 | — | — |
| 2024-07-02 | $10.33 | $10.48 | 553,900 | — | — |
| 2024-07-01 | $10.34 | $10.49 | 461,600 | — | — |
| 2024-06-28 | $10.47 | $10.63 | 314,000 | — | — |
| 2024-06-27 | $10.22 | $10.37 | 338,600 | — | — |
| 2024-06-26 | $10.33 | $10.48 | 421,200 | — | — |
| 2024-06-25 | $10.15 | $10.30 | 229,800 | — | — |
| 2024-06-24 | $10.27 | $10.42 | 560,500 | — | — |
| 2024-06-21 | $10.11 | $10.26 | 1,038,300 | — | — |
| 2024-06-20 | $10.18 | $10.33 | 438,400 | — | — |
| 2024-06-18 | $10.32 | $10.47 | 409,400 | — | — |
| 2024-06-17 | $10.21 | $10.36 | 369,300 | — | — |
| 2024-06-14 | $10.03 | $10.18 | 350,600 | — | — |
| 2024-06-13 | $10.17 | $10.32 | 403,600 | — | — |
| 2024-06-12 | $10.30 | $10.45 | 416,200 | — | — |
| 2024-06-11 | $10.20 | $10.35 | 420,000 | — | — |
| 2024-06-10 | $10.27 | $10.42 | 659,900 | — | — |
| 2024-06-07 | $10.48 | $10.64 | 348,100 | — | — |
| 2024-06-06 | $10.42 | $10.58 | 352,700 | — | — |
| 2024-06-05 | $10.36 | $10.52 | 248,200 | — | — |
| 2024-06-04 | $10.25 | $10.40 | 410,700 | — | — |
| 2024-06-03 | $10.32 | $10.47 | 314,700 | — | — |
| 2024-05-31 | $10.49 | $10.65 | 479,900 | — | — |
| 2024-05-30 | $10.29 | $10.44 | 383,900 | — | — |
| 2024-05-29 | $10.20 | $10.35 | 341,700 | — | — |
| 2024-05-28 | $10.24 | $10.39 | 555,200 | — | — |
| 2024-05-24 | $10.20 | $10.35 | 374,600 | — | — |
| 2024-05-23 | $9.98 | $10.13 | 556,200 | — | — |
| 2024-05-22 | $9.97 | $10.12 | 572,800 | — | — |
| 2024-05-21 | $10.05 | $10.20 | 362,700 | — | — |
| 2024-05-20 | $10.01 | $10.16 | 427,900 | — | — |
| 2024-05-17 | $10.23 | $10.38 | 1,071,000 | — | — |
| 2024-05-16 | $10.16 | $10.31 | 570,000 | — | — |
| 2024-05-15 | $10.21 | $10.36 | 633,700 | — | — |
| 2024-05-14 | $10.34 | $10.49 | 476,000 | — | — |
| 2024-05-13 | $10.31 | $10.46 | 399,000 | — | — |
| 2024-05-10 | $10.26 | $10.41 | 661,000 | — | — |
| 2024-05-09 | $10.33 | $10.48 | 533,100 | — | — |
| 2024-05-08 | $10.34 | $10.49 | 580,900 | — | — |
| 2024-05-07 | $10.38 | $10.54 | 1,015,600 | — | — |
| 2024-05-06 | $10.32 | $10.47 | 563,900 | — | — |
| 2024-05-03 | $10.43 | $10.59 | 936,900 | — | — |
| 2024-05-02 | $10.54 | $10.70 | 1,342,300 | — | — |
| 2024-05-01 | $11.03 | $11.20 | 673,000 | — | — |
| 2024-04-30 | $10.98 | $11.14 | 681,700 | — | — |
| 2024-04-29 | $11.18 | $11.35 | 520,000 | — | — |
| 2024-04-26 | $11.36 | $11.53 | 393,100 | — | — |
| 2024-04-25 | $11.07 | $11.24 | 521,400 | — | — |
| 2024-04-24 | $11.50 | $11.67 | 481,800 | — | — |
| 2024-04-23 | $11.47 | $11.64 | 760,600 | — | — |
| 2024-04-22 | $11.16 | $11.33 | 367,900 | — | — |
| 2024-04-19 | $11.20 | $11.37 | 823,300 | — | — |
| 2024-04-18 | $10.96 | $11.12 | 616,500 | — | — |
| 2024-04-17 | $11.06 | $11.23 | 451,300 | — | — |
| 2024-04-16 | $11.26 | $11.43 | 728,500 | — | — |
| 2024-04-15 | $10.82 | $10.98 | 468,600 | — | — |
| 2024-04-12 | $10.85 | $11.01 | 639,200 | — | — |
| 2024-04-11 | $11.26 | $11.43 | 716,900 | — | — |
| 2024-04-10 | $11.05 | $11.22 | 1,048,100 | — | — |
| 2024-04-09 | $10.72 | $10.88 | 414,400 | — | — |
| 2024-04-08 | $10.83 | $10.99 | 394,700 | — | — |
| 2024-04-05 | $10.64 | $10.80 | 346,800 | — | — |
| 2024-04-04 | $10.71 | $10.87 | 272,400 | — | — |
| 2024-04-03 | $10.92 | $11.08 | 301,900 | — | — |
| 2024-04-02 | $10.91 | $11.07 | 464,900 | — | — |
| 2024-04-01 | $11.11 | $11.28 | 550,800 | — | — |
| 2024-03-28 | $11.33 | $11.50 | 757,900 | — | — |
| 2024-03-27 | $11.10 | $11.27 | 400,100 | — | — |
| 2024-03-26 | $11.08 | $11.25 | 623,100 | — | — |
| 2024-03-25 | $10.78 | $10.94 | 336,000 | — | — |
| 2024-03-22 | $10.78 | $10.94 | 457,200 | — | — |
| 2024-03-21 | $10.71 | $10.87 | 429,900 | — | — |
| 2024-03-20 | $10.64 | $10.80 | 281,900 | — | — |
| 2024-03-19 | $10.43 | $10.59 | 373,400 | — | — |
| 2024-03-18 | $10.29 | $10.44 | 363,400 | — | — |
| 2024-03-15 | $10.45 | $10.61 | 419,800 | — | — |
| 2024-03-14 | $10.45 | $10.61 | 589,100 | — | — |
| 2024-03-13 | $10.60 | $10.76 | 231,800 | — | — |
| 2024-03-12 | $10.66 | $10.82 | 256,500 | — | — |
| 2024-03-11 | $10.59 | $10.75 | 203,600 | — | — |
| 2024-03-08 | $10.60 | $10.76 | 315,900 | — | — |
| 2024-03-07 | $10.45 | $10.61 | 419,400 | — | — |
| 2024-03-06 | $10.39 | $10.55 | 377,200 | — | — |
| 2024-03-05 | $10.44 | $10.60 | 266,800 | — | — |
| 2024-03-04 | $10.27 | $10.42 | 460,500 | — | — |
| 2024-03-01 | $10.23 | $10.38 | 946,100 | — | — |
| 2024-02-29 | $10.49 | $10.65 | 702,700 | — | — |
| 2024-02-28 | $10.59 | $10.75 | 684,700 | — | — |
| 2024-02-27 | $10.63 | $10.79 | 366,400 | — | — |
| 2024-02-26 | $10.55 | $10.71 | 403,400 | — | — |
| 2024-02-23 | $10.71 | $10.87 | 324,700 | — | — |
| 2024-02-22 | $10.63 | $10.79 | 702,700 | — | — |
| 2024-02-21 | $10.62 | $10.78 | 993,000 | — | — |
| 2024-02-20 | $10.96 | $11.12 | 677,500 | — | — |
| 2024-02-16 | $10.68 | $10.84 | 1,377,200 | — | — |
| 2024-02-15 | $10.87 | $11.03 | 1,277,100 | — | — |
| 2024-02-14 | $10.75 | $10.91 | 715,700 | — | — |
| 2024-02-13 | $10.42 | $10.58 | 769,600 | — | — |
| 2024-02-12 | $10.45 | $10.61 | 892,100 | — | — |
| 2024-02-09 | $10.19 | $10.34 | 732,800 | — | — |
| 2024-02-08 | $10.00 | $10.15 | 683,700 | — | — |
| 2024-02-07 | $10.04 | $10.19 | 629,200 | — | — |
| 2024-02-06 | $10.04 | $10.19 | 814,800 | — | — |
| 2024-02-05 | $10.31 | $10.46 | 1,094,000 | — | — |
| 2024-02-02 | $10.06 | $10.21 | 1,569,100 | — | — |
| 2024-02-01 | $9.59 | $9.73 | 2,716,700 | — | — |
| 2024-01-31 | $8.60 | $8.73 | 483,200 | — | — |
| 2024-01-30 | $8.63 | $8.76 | 236,600 | — | — |
| 2024-01-29 | $8.78 | $8.91 | 574,100 | — | — |
| 2024-01-26 | $8.65 | $8.78 | 222,800 | — | — |
| 2024-01-25 | $8.73 | $8.86 | 340,000 | — | — |
| 2024-01-24 | $8.69 | $8.82 | 213,600 | — | — |
| 2024-01-23 | $8.65 | $8.78 | 317,600 | — | — |
| 2024-01-22 | $8.65 | $8.78 | 273,000 | — | — |
| 2024-01-19 | $8.42 | $8.55 | 462,800 | — | — |
| 2024-01-18 | $8.42 | $8.55 | 191,100 | — | — |
| 2024-01-17 | $8.52 | $8.65 | 511,000 | — | — |
| 2024-01-16 | $8.56 | $8.69 | 355,900 | — | — |
| 2024-01-12 | $8.54 | $8.67 | 211,700 | — | — |
| 2024-01-11 | $8.51 | $8.64 | 206,400 | — | — |
| 2024-01-10 | $8.57 | $8.70 | 224,000 | — | — |
| 2024-01-09 | $8.50 | $8.63 | 318,700 | — | — |
| 2024-01-08 | $8.64 | $8.77 | 295,500 | — | — |
| 2024-01-05 | $8.58 | $8.71 | 246,000 | — | — |
| 2024-01-04 | $8.70 | $8.83 | 285,400 | — | — |
| 2024-01-03 | $8.71 | $8.84 | 249,500 | — | — |
| 2024-01-02 | $8.72 | $8.85 | 292,000 | — | — |