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
- 1999-08-03 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 | $8.17 | $8.17 | 580,400 | — | — |
| 2024-12-30 | $8.16 | $8.16 | 636,000 | — | — |
| 2024-12-27 | $7.78 | $7.78 | 331,700 | — | — |
| 2024-12-26 | $7.81 | $7.81 | 259,500 | — | — |
| 2024-12-24 | $7.75 | $7.75 | 343,700 | — | — |
| 2024-12-23 | $7.27 | $7.27 | 375,000 | — | — |
| 2024-12-20 | $7.17 | $7.17 | 782,800 | — | — |
| 2024-12-19 | $7.17 | $7.17 | 303,800 | — | — |
| 2024-12-18 | $7.11 | $7.11 | 312,800 | — | — |
| 2024-12-17 | $7.49 | $7.49 | 595,600 | — | — |
| 2024-12-16 | $7.85 | $7.85 | 226,200 | — | — |
| 2024-12-13 | $7.91 | $7.91 | 261,100 | — | — |
| 2024-12-12 | $7.94 | $7.94 | 299,600 | — | — |
| 2024-12-11 | $8.23 | $8.23 | 289,300 | — | — |
| 2024-12-10 | $8.21 | $8.21 | 273,100 | — | — |
| 2024-12-09 | $7.79 | $7.79 | 175,000 | — | — |
| 2024-12-06 | $7.87 | $7.87 | 209,500 | — | — |
| 2024-12-05 | $7.91 | $7.91 | 423,000 | — | — |
| 2024-12-04 | $8.22 | $8.22 | 375,500 | — | — |
| 2024-12-03 | $7.93 | $7.93 | 356,900 | — | — |
| 2024-12-02 | $8.15 | $8.15 | 473,800 | — | — |
| 2024-11-29 | $8.13 | $8.13 | 288,800 | — | — |
| 2024-11-27 | $8.29 | $8.29 | 238,200 | — | — |
| 2024-11-26 | $8.24 | $8.24 | 355,100 | — | — |
| 2024-11-25 | $8.25 | $8.25 | 654,300 | — | — |
| 2024-11-22 | $7.84 | $7.84 | 424,100 | — | — |
| 2024-11-21 | $7.63 | $7.63 | 330,400 | — | — |
| 2024-11-20 | $7.51 | $7.51 | 312,400 | — | — |
| 2024-11-19 | $7.35 | $7.35 | 330,500 | — | — |
| 2024-11-18 | $7.53 | $7.53 | 368,300 | — | — |
| 2024-11-15 | $7.80 | $7.80 | 908,500 | — | — |
| 2024-11-14 | $7.89 | $7.89 | 518,400 | — | — |
| 2024-11-13 | $8.51 | $8.51 | 805,500 | — | — |
| 2024-11-12 | $8.86 | $8.86 | 1,027,500 | — | — |
| 2024-11-11 | $8.88 | $8.88 | 470,700 | — | — |
| 2024-11-08 | $9.00 | $9.00 | 463,300 | — | — |
| 2024-11-07 | $8.88 | $8.88 | 378,600 | — | — |
| 2024-11-06 | $8.83 | $8.83 | 590,500 | — | — |
| 2024-11-05 | $8.34 | $8.34 | 299,200 | — | — |
| 2024-11-04 | $8.18 | $8.18 | 494,500 | — | — |
| 2024-11-01 | $8.26 | $8.26 | 670,100 | — | — |
| 2024-10-31 | $8.32 | $8.32 | 723,500 | — | — |
| 2024-10-30 | $8.01 | $8.01 | 359,200 | — | — |
| 2024-10-29 | $7.98 | $7.98 | 108,400 | — | — |
| 2024-10-28 | $8.06 | $8.06 | 115,600 | — | — |
| 2024-10-25 | $7.89 | $7.89 | 137,000 | — | — |
| 2024-10-24 | $7.92 | $7.92 | 168,800 | — | — |
| 2024-10-23 | $8.11 | $8.11 | 398,000 | — | — |
| 2024-10-22 | $8.26 | $8.26 | 144,900 | — | — |
| 2024-10-21 | $8.31 | $8.31 | 153,700 | — | — |
| 2024-10-18 | $8.37 | $8.37 | 168,200 | — | — |
| 2024-10-17 | $8.43 | $8.43 | 154,100 | — | — |
| 2024-10-16 | $8.36 | $8.36 | 207,900 | — | — |
| 2024-10-15 | $8.06 | $8.06 | 275,200 | — | — |
| 2024-10-14 | $8.08 | $8.08 | 178,200 | — | — |
| 2024-10-11 | $8.01 | $8.01 | 186,600 | — | — |
| 2024-10-10 | $7.91 | $7.91 | 139,700 | — | — |
| 2024-10-09 | $7.95 | $7.95 | 284,300 | — | — |
| 2024-10-08 | $7.98 | $7.98 | 203,300 | — | — |
| 2024-10-07 | $7.84 | $7.84 | 191,700 | — | — |
| 2024-10-04 | $7.87 | $7.87 | 236,700 | — | — |
| 2024-10-03 | $7.64 | $7.64 | 235,600 | — | — |
| 2024-10-02 | $7.53 | $7.53 | 153,000 | — | — |
| 2024-10-01 | $7.68 | $7.68 | 211,000 | — | — |
| 2024-09-30 | $7.93 | $7.93 | 183,000 | — | — |
| 2024-09-27 | $7.96 | $7.96 | 216,800 | — | — |
| 2024-09-26 | $7.86 | $7.86 | 226,400 | — | — |
| 2024-09-25 | $7.92 | $7.92 | 168,500 | — | — |
| 2024-09-24 | $8.02 | $8.02 | 202,200 | — | — |
| 2024-09-23 | $7.90 | $7.90 | 186,300 | — | — |
| 2024-09-20 | $7.97 | $7.97 | 585,900 | — | — |
| 2024-09-19 | $8.09 | $8.09 | 291,000 | — | — |
| 2024-09-18 | $8.00 | $8.00 | 255,100 | — | — |
| 2024-09-17 | $8.02 | $8.02 | 282,100 | — | — |
| 2024-09-16 | $7.84 | $7.84 | 322,000 | — | — |
| 2024-09-13 | $7.94 | $7.94 | 193,900 | — | — |
| 2024-09-12 | $7.56 | $7.56 | 308,300 | — | — |
| 2024-09-11 | $7.34 | $7.34 | 467,500 | — | — |
| 2024-09-10 | $7.31 | $7.31 | 241,000 | — | — |
| 2024-09-09 | $7.26 | $7.26 | 348,200 | — | — |
| 2024-09-06 | $7.22 | $7.22 | 317,000 | — | — |
| 2024-09-05 | $7.37 | $7.37 | 329,300 | — | — |
| 2024-09-04 | $7.39 | $7.39 | 397,700 | — | — |
| 2024-09-03 | $7.53 | $7.53 | 607,500 | — | — |
| 2024-08-30 | $8.03 | $8.03 | 889,600 | — | — |
| 2024-08-29 | $7.91 | $7.91 | 1,108,600 | — | — |
| 2024-08-28 | $9.00 | $9.00 | 284,700 | — | — |
| 2024-08-27 | $9.09 | $9.09 | 186,400 | — | — |
| 2024-08-26 | $9.27 | $9.27 | 300,500 | — | — |
| 2024-08-23 | $9.48 | $9.48 | 144,400 | — | — |
| 2024-08-22 | $9.01 | $9.01 | 269,100 | — | — |
| 2024-08-21 | $9.00 | $9.00 | 167,700 | — | — |
| 2024-08-20 | $9.00 | $9.00 | 180,900 | — | — |
| 2024-08-19 | $9.19 | $9.19 | 207,100 | — | — |
| 2024-08-16 | $9.52 | $9.52 | 185,400 | — | — |
| 2024-08-15 | $9.54 | $9.54 | 170,500 | — | — |
| 2024-08-14 | $9.17 | $9.17 | 126,800 | — | — |
| 2024-08-13 | $9.31 | $9.31 | 148,900 | — | — |
| 2024-08-12 | $8.94 | $8.94 | 249,900 | — | — |
| 2024-08-09 | $9.18 | $9.18 | 152,700 | — | — |
| 2024-08-08 | $9.06 | $9.06 | 161,700 | — | — |
| 2024-08-07 | $8.91 | $8.91 | 208,400 | — | — |
| 2024-08-06 | $9.04 | $9.04 | 218,700 | — | — |
| 2024-08-05 | $8.90 | $8.90 | 257,300 | — | — |
| 2024-08-02 | $9.26 | $9.26 | 198,300 | — | — |
| 2024-08-01 | $9.85 | $9.85 | 276,100 | — | — |
| 2024-07-31 | $10.36 | $10.36 | 364,200 | — | — |
| 2024-07-30 | $10.14 | $10.14 | 183,500 | — | — |
| 2024-07-29 | $9.91 | $9.91 | 253,400 | — | — |
| 2024-07-26 | $9.61 | $9.61 | 209,500 | — | — |
| 2024-07-25 | $9.19 | $9.19 | 240,100 | — | — |
| 2024-07-24 | $9.13 | $9.13 | 162,800 | — | — |
| 2024-07-23 | $9.40 | $9.40 | 231,000 | — | — |
| 2024-07-22 | $9.52 | $9.52 | 149,900 | — | — |
| 2024-07-19 | $9.55 | $9.55 | 209,500 | — | — |
| 2024-07-18 | $9.70 | $9.70 | 365,900 | — | — |
| 2024-07-17 | $10.00 | $10.00 | 977,800 | — | — |
| 2024-07-16 | $11.00 | $11.00 | 312,400 | — | — |
| 2024-07-15 | $10.56 | $10.56 | 237,200 | — | — |
| 2024-07-12 | $10.43 | $10.43 | 404,000 | — | — |
| 2024-07-11 | $10.22 | $10.22 | 247,000 | — | — |
| 2024-07-10 | $9.48 | $9.48 | 178,900 | — | — |
| 2024-07-09 | $9.40 | $9.40 | 160,200 | — | — |
| 2024-07-08 | $9.57 | $9.57 | 153,500 | — | — |
| 2024-07-05 | $9.65 | $9.65 | 234,600 | — | — |
| 2024-07-03 | $9.57 | $9.57 | 95,800 | — | — |
| 2024-07-02 | $9.55 | $9.55 | 119,400 | — | — |
| 2024-07-01 | $9.39 | $9.39 | 198,100 | — | — |
| 2024-06-28 | $9.52 | $9.52 | 427,000 | — | — |
| 2024-06-27 | $9.43 | $9.43 | 172,500 | — | — |
| 2024-06-26 | $9.51 | $9.51 | 156,800 | — | — |
| 2024-06-25 | $9.37 | $9.37 | 131,300 | — | — |
| 2024-06-24 | $9.36 | $9.36 | 164,500 | — | — |
| 2024-06-21 | $9.23 | $9.23 | 481,200 | — | — |
| 2024-06-20 | $9.21 | $9.21 | 222,700 | — | — |
| 2024-06-18 | $9.28 | $9.28 | 261,300 | — | — |
| 2024-06-17 | $9.49 | $9.49 | 309,800 | — | — |
| 2024-06-14 | $9.40 | $9.40 | 203,300 | — | — |
| 2024-06-13 | $9.47 | $9.47 | 249,300 | — | — |
| 2024-06-12 | $9.54 | $9.54 | 160,300 | — | — |
| 2024-06-11 | $9.67 | $9.67 | 245,500 | — | — |
| 2024-06-10 | $9.74 | $9.74 | 134,000 | — | — |
| 2024-06-07 | $9.64 | $9.64 | 207,100 | — | — |
| 2024-06-06 | $9.78 | $9.78 | 108,300 | — | — |
| 2024-06-05 | $9.78 | $9.78 | 167,300 | — | — |
| 2024-06-04 | $9.67 | $9.67 | 159,600 | — | — |
| 2024-06-03 | $9.69 | $9.69 | 194,000 | — | — |
| 2024-05-31 | $9.68 | $9.68 | 181,800 | — | — |
| 2024-05-30 | $9.48 | $9.48 | 202,600 | — | — |
| 2024-05-29 | $9.45 | $9.45 | 226,300 | — | — |
| 2024-05-28 | $9.34 | $9.34 | 204,400 | — | — |
| 2024-05-24 | $9.42 | $9.42 | 279,300 | — | — |
| 2024-05-23 | $9.31 | $9.31 | 267,100 | — | — |
| 2024-05-22 | $9.45 | $9.45 | 312,900 | — | — |
| 2024-05-21 | $9.64 | $9.64 | 252,900 | — | — |
| 2024-05-20 | $9.89 | $9.89 | 273,500 | — | — |
| 2024-05-17 | $10.15 | $10.15 | 237,200 | — | — |
| 2024-05-16 | $10.18 | $10.18 | 376,000 | — | — |
| 2024-05-15 | $10.02 | $10.02 | 308,900 | — | — |
| 2024-05-14 | $10.00 | $10.00 | 443,500 | — | — |
| 2024-05-13 | $9.82 | $9.82 | 308,800 | — | — |
| 2024-05-10 | $9.25 | $9.25 | 337,600 | — | — |
| 2024-05-09 | $9.29 | $9.29 | 369,200 | — | — |
| 2024-05-08 | $8.90 | $8.90 | 443,400 | — | — |
| 2024-05-07 | $8.79 | $8.79 | 357,500 | — | — |
| 2024-05-06 | $8.78 | $8.78 | 368,000 | — | — |
| 2024-05-03 | $8.90 | $8.90 | 381,100 | — | — |
| 2024-05-02 | $9.12 | $9.12 | 660,200 | — | — |
| 2024-05-01 | $9.06 | $9.06 | 288,000 | — | — |
| 2024-04-30 | $9.07 | $9.07 | 379,300 | — | — |
| 2024-04-29 | $9.31 | $9.31 | 204,700 | — | — |
| 2024-04-26 | $9.28 | $9.28 | 137,900 | — | — |
| 2024-04-25 | $9.15 | $9.15 | 295,300 | — | — |
| 2024-04-24 | $9.26 | $9.26 | 253,800 | — | — |
| 2024-04-23 | $9.26 | $9.26 | 305,000 | — | — |
| 2024-04-22 | $9.23 | $9.23 | 271,500 | — | — |
| 2024-04-19 | $9.00 | $9.00 | 192,500 | — | — |
| 2024-04-18 | $8.77 | $8.77 | 226,000 | — | — |
| 2024-04-17 | $8.64 | $8.64 | 167,200 | — | — |
| 2024-04-16 | $8.70 | $8.70 | 215,400 | — | — |
| 2024-04-15 | $8.77 | $8.77 | 235,600 | — | — |
| 2024-04-12 | $8.75 | $8.75 | 219,600 | — | — |
| 2024-04-11 | $8.94 | $8.94 | 267,300 | — | — |
| 2024-04-10 | $8.76 | $8.76 | 341,200 | — | — |
| 2024-04-09 | $9.17 | $9.17 | 239,500 | — | — |
| 2024-04-08 | $9.21 | $9.21 | 272,900 | — | — |
| 2024-04-05 | $9.36 | $9.36 | 295,000 | — | — |
| 2024-04-04 | $9.47 | $9.47 | 260,600 | — | — |
| 2024-04-03 | $9.80 | $9.80 | 269,200 | — | — |
| 2024-04-02 | $10.07 | $10.07 | 231,200 | — | — |
| 2024-04-01 | $10.54 | $10.54 | 215,000 | — | — |
| 2024-03-28 | $10.83 | $10.83 | 558,100 | — | — |
| 2024-03-27 | $10.92 | $10.92 | 339,000 | — | — |
| 2024-03-26 | $10.80 | $10.80 | 364,000 | — | — |
| 2024-03-25 | $11.09 | $11.09 | 324,900 | — | — |
| 2024-03-22 | $10.76 | $10.76 | 289,400 | — | — |
| 2024-03-21 | $10.97 | $10.97 | 497,100 | — | — |
| 2024-03-20 | $10.79 | $10.79 | 389,500 | — | — |
| 2024-03-19 | $10.36 | $10.36 | 210,700 | — | — |
| 2024-03-18 | $10.36 | $10.36 | 442,800 | — | — |
| 2024-03-15 | $10.23 | $10.23 | 277,200 | — | — |
| 2024-03-14 | $10.15 | $10.15 | 200,700 | — | — |
| 2024-03-13 | $10.36 | $10.36 | 185,800 | — | — |
| 2024-03-12 | $10.34 | $10.34 | 213,700 | — | — |
| 2024-03-11 | $10.20 | $10.20 | 142,500 | — | — |
| 2024-03-08 | $10.22 | $10.22 | 191,300 | — | — |
| 2024-03-07 | $10.11 | $10.11 | 232,900 | — | — |
| 2024-03-06 | $9.97 | $9.97 | 177,200 | — | — |
| 2024-03-05 | $9.91 | $9.91 | 202,600 | — | — |
| 2024-03-04 | $10.03 | $10.03 | 342,300 | — | — |
| 2024-03-01 | $10.27 | $10.27 | 375,600 | — | — |
| 2024-02-29 | $10.42 | $10.42 | 278,600 | — | — |
| 2024-02-28 | $10.13 | $10.13 | 330,700 | — | — |
| 2024-02-27 | $10.30 | $10.30 | 359,500 | — | — |
| 2024-02-26 | $10.03 | $10.03 | 277,400 | — | — |
| 2024-02-23 | $10.10 | $10.10 | 314,400 | — | — |
| 2024-02-22 | $10.25 | $10.25 | 706,600 | — | — |
| 2024-02-21 | $10.39 | $10.39 | 634,000 | — | — |
| 2024-02-20 | $10.39 | $10.39 | 655,700 | — | — |
| 2024-02-16 | $9.70 | $9.70 | 516,400 | — | — |
| 2024-02-15 | $10.00 | $10.00 | 481,900 | — | — |
| 2024-02-14 | $9.65 | $9.65 | 411,900 | — | — |
| 2024-02-13 | $9.13 | $9.13 | 768,000 | — | — |
| 2024-02-12 | $9.68 | $9.68 | 811,600 | — | — |
| 2024-02-09 | $9.25 | $9.25 | 743,600 | — | — |
| 2024-02-08 | $9.30 | $9.30 | 824,100 | — | — |
| 2024-02-07 | $9.75 | $9.75 | 813,800 | — | — |
| 2024-02-06 | $10.14 | $10.14 | 350,000 | — | — |
| 2024-02-05 | $10.09 | $10.09 | 441,400 | — | — |
| 2024-02-02 | $10.39 | $10.39 | 755,300 | — | — |
| 2024-02-01 | $10.43 | $10.43 | 1,478,100 | — | — |
| 2024-01-31 | $10.40 | $10.40 | 654,400 | — | — |
| 2024-01-30 | $10.67 | $10.67 | 456,400 | — | — |
| 2024-01-29 | $10.76 | $10.76 | 301,400 | — | — |
| 2024-01-26 | $10.72 | $10.72 | 372,700 | — | — |
| 2024-01-25 | $10.76 | $10.76 | 246,800 | — | — |
| 2024-01-24 | $10.60 | $10.60 | 280,200 | — | — |
| 2024-01-23 | $10.88 | $10.88 | 261,600 | — | — |
| 2024-01-22 | $11.05 | $11.05 | 429,900 | — | — |
| 2024-01-19 | $10.65 | $10.65 | 439,200 | — | — |
| 2024-01-18 | $10.61 | $10.61 | 301,300 | — | — |
| 2024-01-17 | $10.30 | $10.30 | 225,500 | — | — |
| 2024-01-16 | $9.99 | $9.99 | 342,300 | — | — |
| 2024-01-12 | $10.04 | $10.04 | 285,700 | — | — |
| 2024-01-11 | $9.95 | $9.95 | 355,000 | — | — |
| 2024-01-10 | $10.16 | $10.16 | 261,400 | — | — |
| 2024-01-09 | $10.10 | $10.10 | 360,500 | — | — |
| 2024-01-08 | $10.29 | $10.29 | 429,300 | — | — |
| 2024-01-05 | $9.98 | $9.98 | 599,700 | — | — |
| 2024-01-04 | $9.75 | $9.75 | 440,700 | — | — |
| 2024-01-03 | $10.08 | $10.08 | 413,800 | — | — |
| 2024-01-02 | $10.51 | $10.51 | 572,000 | — | — |