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
- 1997-11-21 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 | $10.02 | $10.02 | 54,900 | — | — |
| 2024-12-30 | $10.13 | $10.13 | 32,700 | — | — |
| 2024-12-27 | $10.09 | $10.09 | 41,500 | — | — |
| 2024-12-26 | $10.33 | $10.33 | 37,200 | — | — |
| 2024-12-24 | $10.17 | $10.17 | 24,700 | — | — |
| 2024-12-23 | $10.01 | $10.01 | 34,000 | — | — |
| 2024-12-20 | $9.97 | $9.97 | 92,300 | — | — |
| 2024-12-19 | $9.88 | $9.88 | 45,900 | — | — |
| 2024-12-18 | $9.70 | $9.70 | 53,500 | — | — |
| 2024-12-17 | $10.23 | $10.23 | 57,300 | — | — |
| 2024-12-16 | $10.35 | $10.35 | 48,000 | — | — |
| 2024-12-13 | $10.04 | $10.04 | 50,800 | — | — |
| 2024-12-12 | $10.35 | $10.35 | 34,600 | — | — |
| 2024-12-11 | $10.41 | $10.41 | 43,100 | — | — |
| 2024-12-10 | $10.56 | $10.56 | 52,400 | — | — |
| 2024-12-09 | $10.36 | $10.36 | 39,300 | — | — |
| 2024-12-06 | $10.57 | $10.57 | 55,700 | — | — |
| 2024-12-05 | $10.97 | $10.97 | 36,900 | — | — |
| 2024-12-04 | $10.96 | $10.96 | 32,700 | — | — |
| 2024-12-03 | $10.82 | $10.82 | 48,400 | — | — |
| 2024-12-02 | $10.86 | $10.86 | 41,300 | — | — |
| 2024-11-29 | $10.74 | $10.74 | 32,600 | — | — |
| 2024-11-27 | $10.53 | $10.53 | 40,300 | — | — |
| 2024-11-26 | $10.99 | $10.99 | 72,400 | — | — |
| 2024-11-25 | $10.84 | $10.84 | 74,600 | — | — |
| 2024-11-22 | $11.27 | $11.27 | 220,100 | — | — |
| 2024-11-21 | $13.62 | $13.62 | 68,700 | — | — |
| 2024-11-20 | $12.43 | $12.43 | 40,900 | — | — |
| 2024-11-19 | $12.33 | $12.33 | 29,600 | — | — |
| 2024-11-18 | $12.62 | $12.62 | 34,200 | — | — |
| 2024-11-15 | $12.69 | $12.69 | 60,500 | — | — |
| 2024-11-14 | $13.64 | $13.64 | 30,700 | — | — |
| 2024-11-13 | $13.43 | $13.43 | 33,100 | — | — |
| 2024-11-12 | $13.06 | $13.06 | 45,000 | — | — |
| 2024-11-11 | $13.63 | $13.63 | 37,300 | — | — |
| 2024-11-08 | $13.25 | $13.25 | 44,500 | — | — |
| 2024-11-07 | $13.13 | $13.13 | 41,900 | — | — |
| 2024-11-06 | $13.47 | $13.47 | 84,400 | — | — |
| 2024-11-05 | $12.26 | $12.26 | 23,000 | — | — |
| 2024-11-04 | $11.70 | $11.70 | 25,700 | — | — |
| 2024-11-01 | $11.30 | $11.30 | 18,700 | — | — |
| 2024-10-31 | $11.20 | $11.20 | 23,700 | — | — |
| 2024-10-30 | $11.60 | $11.60 | 24,800 | — | — |
| 2024-10-29 | $11.37 | $11.37 | 21,100 | — | — |
| 2024-10-28 | $11.45 | $11.45 | 17,500 | — | — |
| 2024-10-25 | $11.24 | $11.24 | 21,200 | — | — |
| 2024-10-24 | $11.03 | $11.03 | 18,900 | — | — |
| 2024-10-23 | $11.25 | $11.25 | 19,700 | — | — |
| 2024-10-22 | $11.06 | $11.06 | 36,900 | — | — |
| 2024-10-21 | $11.23 | $11.23 | 42,200 | — | — |
| 2024-10-18 | $11.23 | $11.23 | 60,600 | — | — |
| 2024-10-17 | $10.92 | $10.92 | 24,600 | — | — |
| 2024-10-16 | $10.59 | $10.59 | 30,400 | — | — |
| 2024-10-15 | $10.24 | $10.24 | 32,200 | — | — |
| 2024-10-14 | $10.47 | $10.47 | 25,600 | — | — |
| 2024-10-11 | $10.48 | $10.48 | 18,700 | — | — |
| 2024-10-10 | $10.35 | $10.35 | 13,700 | — | — |
| 2024-10-09 | $10.39 | $10.39 | 18,900 | — | — |
| 2024-10-08 | $10.31 | $10.31 | 29,800 | — | — |
| 2024-10-07 | $10.50 | $10.50 | 33,200 | — | — |
| 2024-10-04 | $10.74 | $10.74 | 17,500 | — | — |
| 2024-10-03 | $10.26 | $10.26 | 77,600 | — | — |
| 2024-10-02 | $10.42 | $10.42 | 29,500 | — | — |
| 2024-10-01 | $10.38 | $10.38 | 37,600 | — | — |
| 2024-09-30 | $10.34 | $10.34 | 33,900 | — | — |
| 2024-09-27 | $10.34 | $10.34 | 42,000 | — | — |
| 2024-09-26 | $9.90 | $9.90 | 150,400 | — | — |
| 2024-09-25 | $10.17 | $10.17 | 87,700 | — | — |
| 2024-09-24 | $10.36 | $10.36 | 35,700 | — | — |
| 2024-09-23 | $10.19 | $10.19 | 30,000 | — | — |
| 2024-09-20 | $10.45 | $10.45 | 118,900 | — | — |
| 2024-09-19 | $10.70 | $10.70 | 38,400 | — | — |
| 2024-09-18 | $10.28 | $10.28 | 36,900 | — | — |
| 2024-09-17 | $10.38 | $10.38 | 28,500 | — | — |
| 2024-09-16 | $10.29 | $10.29 | 17,700 | — | — |
| 2024-09-13 | $10.18 | $10.18 | 23,300 | — | — |
| 2024-09-12 | $10.06 | $10.06 | 22,200 | — | — |
| 2024-09-11 | $9.69 | $9.69 | 25,700 | — | — |
| 2024-09-10 | $9.75 | $9.75 | 39,300 | — | — |
| 2024-09-09 | $9.73 | $9.73 | 45,500 | — | — |
| 2024-09-06 | $9.68 | $9.68 | 34,900 | — | — |
| 2024-09-05 | $9.76 | $9.76 | 24,300 | — | — |
| 2024-09-04 | $9.67 | $9.67 | 39,400 | — | — |
| 2024-09-03 | $9.92 | $9.92 | 29,400 | — | — |
| 2024-08-30 | $10.32 | $10.32 | 23,900 | — | — |
| 2024-08-29 | $10.30 | $10.30 | 42,900 | — | — |
| 2024-08-28 | $10.19 | $10.19 | 37,900 | — | — |
| 2024-08-27 | $10.00 | $10.00 | 24,200 | — | — |
| 2024-08-26 | $10.05 | $10.05 | 42,600 | — | — |
| 2024-08-23 | $10.10 | $10.10 | 46,100 | — | — |
| 2024-08-22 | $9.47 | $9.47 | 38,800 | — | — |
| 2024-08-21 | $9.39 | $9.39 | 53,400 | — | — |
| 2024-08-20 | $9.48 | $9.48 | 60,100 | — | — |
| 2024-08-19 | $9.91 | $9.91 | 57,500 | — | — |
| 2024-08-16 | $9.72 | $9.72 | 28,700 | — | — |
| 2024-08-15 | $9.53 | $9.53 | 47,300 | — | — |
| 2024-08-14 | $9.14 | $9.14 | 45,900 | — | — |
| 2024-08-13 | $9.09 | $9.09 | 54,400 | — | — |
| 2024-08-12 | $8.71 | $8.71 | 74,000 | — | — |
| 2024-08-09 | $8.34 | $8.34 | 41,700 | — | — |
| 2024-08-08 | $8.37 | $8.37 | 33,800 | — | — |
| 2024-08-07 | $8.13 | $8.13 | 104,600 | — | — |
| 2024-08-06 | $8.56 | $8.56 | 85,200 | — | — |
| 2024-08-05 | $8.68 | $8.68 | 75,900 | — | — |
| 2024-08-02 | $8.85 | $8.85 | 64,500 | — | — |
| 2024-08-01 | $9.08 | $9.08 | 54,000 | — | — |
| 2024-07-31 | $9.33 | $9.33 | 56,200 | — | — |
| 2024-07-30 | $8.82 | $8.82 | 38,800 | — | — |
| 2024-07-29 | $8.89 | $8.89 | 45,800 | — | — |
| 2024-07-26 | $9.62 | $9.62 | 38,900 | — | — |
| 2024-07-25 | $9.65 | $9.65 | 45,300 | — | — |
| 2024-07-24 | $9.30 | $9.30 | 50,000 | — | — |
| 2024-07-23 | $9.56 | $9.56 | 48,900 | — | — |
| 2024-07-22 | $9.19 | $9.19 | 48,700 | — | — |
| 2024-07-19 | $9.04 | $9.04 | 36,900 | — | — |
| 2024-07-18 | $9.36 | $9.36 | 34,000 | — | — |
| 2024-07-17 | $9.59 | $9.59 | 65,000 | — | — |
| 2024-07-16 | $9.99 | $9.99 | 73,700 | — | — |
| 2024-07-15 | $9.64 | $9.64 | 60,800 | — | — |
| 2024-07-12 | $9.41 | $9.41 | 66,900 | — | — |
| 2024-07-11 | $9.60 | $9.60 | 108,100 | — | — |
| 2024-07-10 | $9.39 | $9.39 | 63,300 | — | — |
| 2024-07-09 | $9.08 | $9.08 | 48,400 | — | — |
| 2024-07-08 | $8.97 | $8.97 | 93,100 | — | — |
| 2024-07-05 | $8.97 | $8.97 | 121,800 | — | — |
| 2024-07-03 | $9.28 | $9.28 | 57,100 | — | — |
| 2024-07-02 | $8.91 | $8.91 | 77,300 | — | — |
| 2024-07-01 | $8.92 | $8.92 | 130,900 | — | — |
| 2024-06-28 | $8.98 | $8.98 | 1,627,400 | — | — |
| 2024-06-27 | $8.94 | $8.94 | 126,000 | — | — |
| 2024-06-26 | $9.05 | $9.05 | 186,500 | — | — |
| 2024-06-25 | $8.52 | $8.52 | 128,100 | — | — |
| 2024-06-24 | $8.65 | $8.65 | 114,000 | — | — |
| 2024-06-21 | $8.90 | $8.90 | 88,100 | — | — |
| 2024-06-20 | $9.00 | $9.00 | 117,400 | — | — |
| 2024-06-18 | $9.16 | $9.16 | 77,200 | — | — |
| 2024-06-17 | $9.42 | $9.42 | 50,600 | — | — |
| 2024-06-14 | $9.27 | $9.27 | 74,900 | — | — |
| 2024-06-13 | $9.67 | $9.67 | 52,000 | — | — |
| 2024-06-12 | $10.34 | $10.34 | 87,600 | — | — |
| 2024-06-11 | $10.21 | $10.21 | 100,200 | — | — |
| 2024-06-10 | $10.28 | $10.28 | 90,800 | — | — |
| 2024-06-07 | $10.09 | $10.09 | 82,500 | — | — |
| 2024-06-06 | $9.85 | $9.85 | 64,000 | — | — |
| 2024-06-05 | $10.23 | $10.23 | 71,300 | — | — |
| 2024-06-04 | $9.98 | $9.98 | 107,500 | — | — |
| 2024-06-03 | $9.93 | $9.93 | 100,700 | — | — |
| 2024-05-31 | $9.86 | $9.86 | 55,400 | — | — |
| 2024-05-30 | $9.93 | $9.93 | 64,200 | — | — |
| 2024-05-29 | $10.06 | $10.06 | 87,900 | — | — |
| 2024-05-28 | $10.34 | $10.34 | 157,600 | — | — |
| 2024-05-24 | $10.16 | $10.16 | 92,800 | — | — |
| 2024-05-23 | $10.05 | $10.05 | 73,100 | — | — |
| 2024-05-22 | $9.92 | $9.92 | 74,800 | — | — |
| 2024-05-21 | $10.02 | $10.02 | 115,700 | — | — |
| 2024-05-20 | $9.93 | $9.93 | 84,800 | — | — |
| 2024-05-17 | $9.91 | $9.91 | 86,800 | — | — |
| 2024-05-16 | $10.27 | $10.27 | 129,200 | — | — |
| 2024-05-15 | $10.04 | $10.04 | 68,600 | — | — |
| 2024-05-14 | $10.11 | $10.11 | 203,600 | — | — |
| 2024-05-13 | $10.04 | $10.04 | 229,900 | — | — |
| 2024-05-10 | $10.44 | $10.44 | 302,000 | — | — |
| 2024-05-09 | $13.63 | $13.63 | 55,700 | — | — |
| 2024-05-08 | $13.30 | $13.30 | 44,300 | — | — |
| 2024-05-07 | $13.57 | $13.57 | 74,800 | — | — |
| 2024-05-06 | $13.89 | $13.89 | 95,000 | — | — |
| 2024-05-03 | $12.60 | $12.60 | 38,900 | — | — |
| 2024-05-02 | $12.63 | $12.63 | 68,200 | — | — |
| 2024-05-01 | $11.88 | $11.88 | 105,100 | — | — |
| 2024-04-30 | $12.15 | $12.15 | 49,200 | — | — |
| 2024-04-29 | $12.57 | $12.57 | 26,800 | — | — |
| 2024-04-26 | $12.64 | $12.64 | 39,600 | — | — |
| 2024-04-25 | $12.52 | $12.52 | 32,500 | — | — |
| 2024-04-24 | $12.48 | $12.48 | 33,200 | — | — |
| 2024-04-23 | $12.53 | $12.53 | 49,100 | — | — |
| 2024-04-22 | $12.25 | $12.25 | 78,400 | — | — |
| 2024-04-19 | $12.51 | $12.51 | 68,000 | — | — |
| 2024-04-18 | $12.26 | $12.26 | 41,900 | — | — |
| 2024-04-17 | $12.25 | $12.25 | 27,400 | — | — |
| 2024-04-16 | $12.37 | $12.37 | 48,800 | — | — |
| 2024-04-15 | $12.82 | $12.82 | 59,600 | — | — |
| 2024-04-12 | $13.13 | $13.13 | 39,900 | — | — |
| 2024-04-11 | $13.45 | $13.45 | 42,700 | — | — |
| 2024-04-10 | $13.14 | $13.14 | 65,100 | — | — |
| 2024-04-09 | $13.38 | $13.38 | 56,700 | — | — |
| 2024-04-08 | $13.54 | $13.54 | 35,400 | — | — |
| 2024-04-05 | $13.99 | $13.99 | 77,200 | — | — |
| 2024-04-04 | $13.65 | $13.65 | 57,100 | — | — |
| 2024-04-03 | $14.02 | $14.02 | 47,200 | — | — |
| 2024-04-02 | $13.87 | $13.87 | 41,200 | — | — |
| 2024-04-01 | $13.62 | $13.62 | 71,900 | — | — |
| 2024-03-28 | $13.19 | $13.19 | 27,300 | — | — |
| 2024-03-27 | $13.04 | $13.04 | 51,000 | — | — |
| 2024-03-26 | $12.69 | $12.69 | 91,000 | — | — |
| 2024-03-25 | $12.97 | $12.97 | 102,200 | — | — |
| 2024-03-22 | $13.70 | $13.70 | 124,300 | — | — |
| 2024-03-21 | $13.08 | $13.08 | 52,900 | — | — |
| 2024-03-20 | $12.81 | $12.81 | 40,400 | — | — |
| 2024-03-19 | $12.59 | $12.59 | 71,200 | — | — |
| 2024-03-18 | $12.47 | $12.47 | 52,600 | — | — |
| 2024-03-15 | $12.49 | $12.49 | 79,600 | — | — |
| 2024-03-14 | $12.66 | $12.66 | 46,400 | — | — |
| 2024-03-13 | $12.11 | $12.11 | 30,600 | — | — |
| 2024-03-12 | $11.91 | $11.91 | 50,600 | — | — |
| 2024-03-11 | $12.08 | $12.08 | 61,400 | — | — |
| 2024-03-08 | $12.08 | $12.08 | 48,100 | — | — |
| 2024-03-07 | $12.36 | $12.36 | 50,500 | — | — |
| 2024-03-06 | $12.29 | $12.29 | 40,800 | — | — |
| 2024-03-05 | $12.58 | $12.58 | 41,300 | — | — |
| 2024-03-04 | $12.81 | $12.81 | 109,300 | — | — |
| 2024-03-01 | $13.09 | $13.09 | 85,300 | — | — |
| 2024-02-29 | $12.32 | $12.32 | 56,600 | — | — |
| 2024-02-28 | $12.31 | $12.31 | 39,200 | — | — |
| 2024-02-27 | $12.68 | $12.68 | 49,600 | — | — |
| 2024-02-26 | $13.00 | $13.00 | 71,100 | — | — |
| 2024-02-23 | $12.74 | $12.74 | 64,900 | — | — |
| 2024-02-22 | $12.33 | $12.33 | 83,000 | — | — |
| 2024-02-21 | $12.63 | $12.63 | 76,800 | — | — |
| 2024-02-20 | $12.68 | $12.68 | 152,100 | — | — |
| 2024-02-16 | $11.98 | $11.98 | 77,200 | — | — |
| 2024-02-15 | $12.10 | $12.10 | 76,300 | — | — |
| 2024-02-14 | $12.04 | $12.04 | 85,700 | — | — |
| 2024-02-13 | $12.70 | $12.70 | 151,300 | — | — |
| 2024-02-12 | $12.23 | $12.23 | 365,100 | — | — |
| 2024-02-09 | $11.89 | $11.89 | 611,200 | — | — |
| 2024-02-08 | $14.22 | $14.22 | 368,300 | — | — |
| 2024-02-07 | $15.68 | $15.68 | 106,800 | — | — |
| 2024-02-06 | $15.48 | $15.48 | 113,900 | — | — |
| 2024-02-05 | $15.16 | $15.16 | 122,300 | — | — |
| 2024-02-02 | $15.29 | $15.29 | 76,200 | — | — |
| 2024-02-01 | $15.14 | $15.14 | 93,700 | — | — |
| 2024-01-31 | $15.06 | $15.06 | 72,000 | — | — |
| 2024-01-30 | $15.03 | $15.03 | 111,600 | — | — |
| 2024-01-29 | $15.76 | $15.76 | 99,700 | — | — |
| 2024-01-26 | $15.42 | $15.42 | 57,800 | — | — |
| 2024-01-25 | $15.33 | $15.33 | 46,200 | — | — |
| 2024-01-24 | $15.14 | $15.14 | 82,500 | — | — |
| 2024-01-23 | $14.59 | $14.59 | 76,700 | — | — |
| 2024-01-22 | $15.32 | $15.32 | 130,800 | — | — |
| 2024-01-19 | $15.18 | $15.18 | 72,600 | — | — |
| 2024-01-18 | $15.29 | $15.29 | 95,400 | — | — |
| 2024-01-17 | $14.92 | $14.92 | 95,300 | — | — |
| 2024-01-16 | $14.98 | $14.98 | 162,000 | — | — |
| 2024-01-12 | $14.04 | $14.04 | 133,800 | — | — |
| 2024-01-11 | $13.09 | $13.09 | 84,700 | — | — |
| 2024-01-10 | $13.24 | $13.24 | 82,000 | — | — |
| 2024-01-09 | $13.73 | $13.73 | 66,500 | — | — |
| 2024-01-08 | $13.88 | $13.88 | 145,400 | — | — |
| 2024-01-05 | $14.03 | $14.03 | 495,000 | — | — |
| 2024-01-04 | $12.79 | $12.79 | 374,000 | — | — |
| 2024-01-03 | $12.34 | $12.34 | 49,900 | — | — |
| 2024-01-02 | $12.19 | $12.19 | 70,600 | — | — |