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
- 2013-06-21 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 | $8.09 | $8.09 | 1,316,000 | — | — |
| 2024-12-30 | $7.59 | $7.59 | 914,200 | — | — |
| 2024-12-27 | $7.69 | $7.69 | 733,400 | — | — |
| 2024-12-26 | $7.77 | $7.77 | 586,400 | — | — |
| 2024-12-24 | $7.48 | $7.48 | 262,800 | — | — |
| 2024-12-23 | $7.36 | $7.36 | 929,000 | — | — |
| 2024-12-20 | $7.54 | $7.54 | 2,986,100 | — | — |
| 2024-12-19 | $7.76 | $7.76 | 1,347,900 | — | — |
| 2024-12-18 | $7.92 | $7.92 | 1,722,800 | — | — |
| 2024-12-17 | $8.01 | $8.01 | 1,447,000 | — | — |
| 2024-12-16 | $7.96 | $7.96 | 866,200 | — | — |
| 2024-12-13 | $7.90 | $7.90 | 962,200 | — | — |
| 2024-12-12 | $7.78 | $7.78 | 955,600 | — | — |
| 2024-12-11 | $7.85 | $7.85 | 811,700 | — | — |
| 2024-12-10 | $7.78 | $7.78 | 700,200 | — | — |
| 2024-12-09 | $7.87 | $7.87 | 1,008,300 | — | — |
| 2024-12-06 | $7.74 | $7.74 | 1,345,900 | — | — |
| 2024-12-05 | $7.38 | $7.38 | 1,188,200 | — | — |
| 2024-12-04 | $7.56 | $7.56 | 1,547,800 | — | — |
| 2024-12-03 | $7.41 | $7.41 | 2,529,700 | — | — |
| 2024-12-02 | $8.10 | $8.10 | 1,359,400 | — | — |
| 2024-11-29 | $8.03 | $8.03 | 984,400 | — | — |
| 2024-11-27 | $8.14 | $8.14 | 887,600 | — | — |
| 2024-11-26 | $8.17 | $8.17 | 573,400 | — | — |
| 2024-11-25 | $8.41 | $8.41 | 1,090,800 | — | — |
| 2024-11-22 | $8.12 | $8.12 | 1,108,400 | — | — |
| 2024-11-21 | $8.28 | $8.28 | 978,300 | — | — |
| 2024-11-20 | $7.74 | $7.74 | 1,245,900 | — | — |
| 2024-11-19 | $7.90 | $7.90 | 1,026,600 | — | — |
| 2024-11-18 | $7.78 | $7.78 | 993,300 | — | — |
| 2024-11-15 | $7.54 | $7.54 | 1,607,300 | — | — |
| 2024-11-14 | $8.01 | $8.01 | 1,219,200 | — | — |
| 2024-11-13 | $7.95 | $7.95 | 1,247,500 | — | — |
| 2024-11-12 | $8.07 | $8.07 | 1,162,000 | — | — |
| 2024-11-11 | $8.18 | $8.18 | 1,300,000 | — | — |
| 2024-11-08 | $8.01 | $8.01 | 1,887,400 | — | — |
| 2024-11-07 | $7.93 | $7.93 | 1,858,500 | — | — |
| 2024-11-06 | $8.02 | $8.02 | 3,160,300 | — | — |
| 2024-11-05 | $8.53 | $8.53 | 9,432,100 | — | — |
| 2024-11-04 | $6.55 | $6.55 | 1,145,400 | — | — |
| 2024-11-01 | $6.66 | $6.66 | 1,095,800 | — | — |
| 2024-10-31 | $6.55 | $6.55 | 783,200 | — | — |
| 2024-10-30 | $6.75 | $6.75 | 956,100 | — | — |
| 2024-10-29 | $6.99 | $6.99 | 726,700 | — | — |
| 2024-10-28 | $7.22 | $7.22 | 797,700 | — | — |
| 2024-10-25 | $7.17 | $7.17 | 605,700 | — | — |
| 2024-10-24 | $7.14 | $7.14 | 1,642,400 | — | — |
| 2024-10-23 | $7.16 | $7.16 | 1,277,700 | — | — |
| 2024-10-22 | $6.92 | $6.92 | 1,784,600 | — | — |
| 2024-10-21 | $6.80 | $6.80 | 1,038,700 | — | — |
| 2024-10-18 | $7.00 | $7.00 | 885,400 | — | — |
| 2024-10-17 | $7.29 | $7.29 | 1,096,700 | — | — |
| 2024-10-16 | $7.32 | $7.32 | 890,600 | — | — |
| 2024-10-15 | $7.13 | $7.13 | 1,707,500 | — | — |
| 2024-10-14 | $7.02 | $7.02 | 1,953,700 | — | — |
| 2024-10-11 | $6.56 | $6.56 | 1,626,200 | — | — |
| 2024-10-10 | $6.36 | $6.36 | 1,565,400 | — | — |
| 2024-10-09 | $6.51 | $6.51 | 934,200 | — | — |
| 2024-10-08 | $6.42 | $6.42 | 1,110,800 | — | — |
| 2024-10-07 | $6.35 | $6.35 | 780,500 | — | — |
| 2024-10-04 | $6.36 | $6.36 | 677,600 | — | — |
| 2024-10-03 | $6.30 | $6.30 | 1,345,900 | — | — |
| 2024-10-02 | $6.42 | $6.42 | 1,701,600 | — | — |
| 2024-10-01 | $6.81 | $6.81 | 1,618,400 | — | — |
| 2024-09-30 | $7.18 | $7.18 | 2,621,900 | — | — |
| 2024-09-27 | $7.24 | $7.24 | 1,223,100 | — | — |
| 2024-09-26 | $6.89 | $6.89 | 726,000 | — | — |
| 2024-09-25 | $6.62 | $6.62 | 834,000 | — | — |
| 2024-09-24 | $6.90 | $6.90 | 580,600 | — | — |
| 2024-09-23 | $6.90 | $6.90 | 647,100 | — | — |
| 2024-09-20 | $6.89 | $6.89 | 1,862,800 | — | — |
| 2024-09-19 | $6.88 | $6.88 | 699,600 | — | — |
| 2024-09-18 | $6.78 | $6.78 | 1,130,700 | — | — |
| 2024-09-17 | $6.93 | $6.93 | 805,600 | — | — |
| 2024-09-16 | $6.87 | $6.87 | 1,062,100 | — | — |
| 2024-09-13 | $7.24 | $7.24 | 2,009,200 | — | — |
| 2024-09-12 | $7.45 | $7.45 | 882,800 | — | — |
| 2024-09-11 | $7.71 | $7.71 | 655,600 | — | — |
| 2024-09-10 | $7.54 | $7.54 | 614,200 | — | — |
| 2024-09-09 | $7.73 | $7.73 | 725,500 | — | — |
| 2024-09-06 | $7.97 | $7.97 | 681,700 | — | — |
| 2024-09-05 | $8.10 | $8.10 | 565,600 | — | — |
| 2024-09-04 | $7.99 | $7.99 | 904,400 | — | — |
| 2024-09-03 | $7.96 | $7.96 | 786,400 | — | — |
| 2024-08-30 | $7.97 | $7.97 | 718,000 | — | — |
| 2024-08-29 | $7.72 | $7.72 | 564,200 | — | — |
| 2024-08-28 | $7.69 | $7.69 | 619,000 | — | — |
| 2024-08-27 | $8.10 | $8.10 | 960,200 | — | — |
| 2024-08-26 | $7.90 | $7.90 | 859,400 | — | — |
| 2024-08-23 | $7.71 | $7.71 | 685,200 | — | — |
| 2024-08-22 | $7.36 | $7.36 | 776,800 | — | — |
| 2024-08-21 | $7.59 | $7.59 | 1,201,600 | — | — |
| 2024-08-20 | $7.71 | $7.71 | 1,348,500 | — | — |
| 2024-08-19 | $8.43 | $8.43 | 3,744,000 | — | — |
| 2024-08-16 | $7.21 | $7.21 | 1,416,800 | — | — |
| 2024-08-15 | $7.20 | $7.20 | 1,021,100 | — | — |
| 2024-08-14 | $6.90 | $6.90 | 1,136,600 | — | — |
| 2024-08-13 | $7.09 | $7.09 | 1,547,500 | — | — |
| 2024-08-12 | $7.36 | $7.36 | 885,000 | — | — |
| 2024-08-09 | $7.63 | $7.63 | 963,500 | — | — |
| 2024-08-08 | $7.74 | $7.74 | 1,310,400 | — | — |
| 2024-08-07 | $7.77 | $7.77 | 1,081,500 | — | — |
| 2024-08-06 | $8.04 | $8.04 | 2,381,300 | — | — |
| 2024-08-05 | $8.01 | $8.01 | 1,566,700 | — | — |
| 2024-08-02 | $8.35 | $8.35 | 769,900 | — | — |
| 2024-08-01 | $8.66 | $8.66 | 1,023,700 | — | — |
| 2024-07-31 | $9.08 | $9.08 | 807,600 | — | — |
| 2024-07-30 | $8.95 | $8.95 | 660,800 | — | — |
| 2024-07-29 | $9.15 | $9.15 | 490,300 | — | — |
| 2024-07-26 | $9.40 | $9.40 | 582,900 | — | — |
| 2024-07-25 | $9.39 | $9.39 | 802,800 | — | — |
| 2024-07-24 | $9.13 | $9.13 | 761,000 | — | — |
| 2024-07-23 | $9.48 | $9.48 | 762,200 | — | — |
| 2024-07-22 | $9.33 | $9.33 | 569,000 | — | — |
| 2024-07-19 | $9.23 | $9.23 | 545,900 | — | — |
| 2024-07-18 | $9.37 | $9.37 | 663,200 | — | — |
| 2024-07-17 | $9.35 | $9.35 | 636,300 | — | — |
| 2024-07-16 | $9.51 | $9.51 | 819,500 | — | — |
| 2024-07-15 | $9.25 | $9.25 | 720,000 | — | — |
| 2024-07-12 | $9.15 | $9.15 | 980,100 | — | — |
| 2024-07-11 | $8.99 | $8.99 | 1,115,800 | — | — |
| 2024-07-10 | $9.47 | $9.47 | 420,100 | — | — |
| 2024-07-09 | $9.45 | $9.45 | 376,800 | — | — |
| 2024-07-08 | $9.78 | $9.78 | 580,100 | — | — |
| 2024-07-05 | $9.83 | $9.83 | 341,500 | — | — |
| 2024-07-03 | $9.78 | $9.78 | 334,900 | — | — |
| 2024-07-02 | $9.84 | $9.84 | 729,000 | — | — |
| 2024-07-01 | $9.39 | $9.39 | 783,700 | — | — |
| 2024-06-28 | $9.62 | $9.62 | 1,647,100 | — | — |
| 2024-06-27 | $9.56 | $9.56 | 672,700 | — | — |
| 2024-06-26 | $9.28 | $9.28 | 489,100 | — | — |
| 2024-06-25 | $9.10 | $9.10 | 537,400 | — | — |
| 2024-06-24 | $9.11 | $9.11 | 773,600 | — | — |
| 2024-06-21 | $9.23 | $9.23 | 2,455,100 | — | — |
| 2024-06-20 | $9.25 | $9.25 | 701,600 | — | — |
| 2024-06-18 | $9.48 | $9.48 | 521,800 | — | — |
| 2024-06-17 | $9.29 | $9.29 | 923,600 | — | — |
| 2024-06-14 | $9.18 | $9.18 | 445,500 | — | — |
| 2024-06-13 | $9.57 | $9.57 | 447,700 | — | — |
| 2024-06-12 | $9.88 | $9.88 | 554,800 | — | — |
| 2024-06-11 | $9.76 | $9.76 | 931,000 | — | — |
| 2024-06-10 | $9.65 | $9.65 | 848,500 | — | — |
| 2024-06-07 | $9.81 | $9.81 | 528,900 | — | — |
| 2024-06-06 | $10.39 | $10.39 | 441,400 | — | — |
| 2024-06-05 | $10.53 | $10.53 | 470,500 | — | — |
| 2024-06-04 | $10.63 | $10.63 | 374,800 | — | — |
| 2024-06-03 | $10.54 | $10.54 | 515,400 | — | — |
| 2024-05-31 | $10.59 | $10.59 | 589,800 | — | — |
| 2024-05-30 | $10.32 | $10.32 | 434,600 | — | — |
| 2024-05-29 | $10.49 | $10.49 | 598,800 | — | — |
| 2024-05-28 | $10.49 | $10.49 | 391,800 | — | — |
| 2024-05-24 | $10.44 | $10.44 | 431,800 | — | — |
| 2024-05-23 | $10.19 | $10.19 | 560,300 | — | — |
| 2024-05-22 | $10.65 | $10.65 | 588,500 | — | — |
| 2024-05-21 | $10.84 | $10.84 | 576,300 | — | — |
| 2024-05-20 | $10.82 | $10.82 | 924,400 | — | — |
| 2024-05-17 | $10.77 | $10.77 | 642,200 | — | — |
| 2024-05-16 | $10.73 | $10.73 | 494,800 | — | — |
| 2024-05-15 | $10.76 | $10.76 | 765,900 | — | — |
| 2024-05-14 | $10.88 | $10.88 | 922,400 | — | — |
| 2024-05-13 | $10.14 | $10.14 | 488,000 | — | — |
| 2024-05-10 | $10.20 | $10.20 | 710,500 | — | — |
| 2024-05-09 | $10.20 | $10.20 | 942,000 | — | — |
| 2024-05-08 | $9.77 | $9.77 | 1,218,000 | — | — |
| 2024-05-07 | $10.00 | $10.00 | 2,929,200 | — | — |
| 2024-05-06 | $9.41 | $9.41 | 857,700 | — | — |
| 2024-05-03 | $9.02 | $9.02 | 988,000 | — | — |
| 2024-05-02 | $9.11 | $9.11 | 629,800 | — | — |
| 2024-05-01 | $9.06 | $9.06 | 661,000 | — | — |
| 2024-04-30 | $9.06 | $9.06 | 1,478,200 | — | — |
| 2024-04-29 | $9.35 | $9.35 | 1,369,200 | — | — |
| 2024-04-26 | $9.14 | $9.14 | 2,004,300 | — | — |
| 2024-04-25 | $8.79 | $8.79 | 647,000 | — | — |
| 2024-04-24 | $8.73 | $8.73 | 660,100 | — | — |
| 2024-04-23 | $8.59 | $8.59 | 587,100 | — | — |
| 2024-04-22 | $8.32 | $8.32 | 607,000 | — | — |
| 2024-04-19 | $8.35 | $8.35 | 697,300 | — | — |
| 2024-04-18 | $8.37 | $8.37 | 582,100 | — | — |
| 2024-04-17 | $8.24 | $8.24 | 578,800 | — | — |
| 2024-04-16 | $8.12 | $8.12 | 1,317,400 | — | — |
| 2024-04-15 | $8.12 | $8.12 | 772,000 | — | — |
| 2024-04-12 | $8.31 | $8.31 | 611,800 | — | — |
| 2024-04-11 | $8.82 | $8.82 | 566,700 | — | — |
| 2024-04-10 | $8.59 | $8.59 | 623,500 | — | — |
| 2024-04-09 | $8.75 | $8.75 | 775,800 | — | — |
| 2024-04-08 | $8.36 | $8.36 | 446,500 | — | — |
| 2024-04-05 | $8.30 | $8.30 | 813,800 | — | — |
| 2024-04-04 | $8.36 | $8.36 | 1,079,400 | — | — |
| 2024-04-03 | $8.67 | $8.67 | 995,300 | — | — |
| 2024-04-02 | $8.36 | $8.36 | 957,700 | — | — |
| 2024-04-01 | $8.40 | $8.40 | 1,040,400 | — | — |
| 2024-03-28 | $8.78 | $8.78 | 981,700 | — | — |
| 2024-03-27 | $8.67 | $8.67 | 863,700 | — | — |
| 2024-03-26 | $8.33 | $8.33 | 688,500 | — | — |
| 2024-03-25 | $8.45 | $8.45 | 994,600 | — | — |
| 2024-03-22 | $8.50 | $8.50 | 760,400 | — | — |
| 2024-03-21 | $8.49 | $8.49 | 908,500 | — | — |
| 2024-03-20 | $8.55 | $8.55 | 1,757,500 | — | — |
| 2024-03-19 | $8.09 | $8.09 | 1,183,800 | — | — |
| 2024-03-18 | $8.28 | $8.28 | 775,300 | — | — |
| 2024-03-15 | $8.79 | $8.79 | 1,258,600 | — | — |
| 2024-03-14 | $9.03 | $9.03 | 720,500 | — | — |
| 2024-03-13 | $9.33 | $9.33 | 2,697,000 | — | — |
| 2024-03-12 | $8.84 | $8.84 | 797,700 | — | — |
| 2024-03-11 | $8.92 | $8.92 | 742,900 | — | — |
| 2024-03-08 | $8.88 | $8.88 | 839,400 | — | — |
| 2024-03-07 | $8.86 | $8.86 | 899,100 | — | — |
| 2024-03-06 | $8.90 | $8.90 | 1,107,300 | — | — |
| 2024-03-05 | $8.67 | $8.67 | 1,305,900 | — | — |
| 2024-03-04 | $8.41 | $8.41 | 744,000 | — | — |
| 2024-03-01 | $8.41 | $8.41 | 1,141,800 | — | — |
| 2024-02-29 | $8.16 | $8.16 | 1,638,700 | — | — |
| 2024-02-28 | $8.30 | $8.30 | 2,206,700 | — | — |
| 2024-02-27 | $8.75 | $8.75 | 1,259,800 | — | — |
| 2024-02-26 | $8.47 | $8.47 | 832,200 | — | — |
| 2024-02-23 | $8.50 | $8.50 | 1,540,600 | — | — |
| 2024-02-22 | $8.64 | $8.64 | 1,322,400 | — | — |
| 2024-02-21 | $9.22 | $9.22 | 525,000 | — | — |
| 2024-02-20 | $9.31 | $9.31 | 675,000 | — | — |
| 2024-02-16 | $9.74 | $9.74 | 822,400 | — | — |
| 2024-02-15 | $9.97 | $9.97 | 623,000 | — | — |
| 2024-02-14 | $9.98 | $9.98 | 867,000 | — | — |
| 2024-02-13 | $9.83 | $9.83 | 811,700 | — | — |
| 2024-02-12 | $10.15 | $10.15 | 943,700 | — | — |
| 2024-02-09 | $10.01 | $10.01 | 815,900 | — | — |
| 2024-02-08 | $9.92 | $9.92 | 652,300 | — | — |
| 2024-02-07 | $9.93 | $9.93 | 2,265,700 | — | — |
| 2024-02-06 | $9.25 | $9.25 | 541,800 | — | — |
| 2024-02-05 | $8.95 | $8.95 | 513,200 | — | — |
| 2024-02-02 | $8.97 | $8.97 | 490,000 | — | — |
| 2024-02-01 | $8.99 | $8.99 | 622,300 | — | — |
| 2024-01-31 | $8.85 | $8.85 | 693,600 | — | — |
| 2024-01-30 | $8.97 | $8.97 | 434,700 | — | — |
| 2024-01-29 | $9.05 | $9.05 | 550,200 | — | — |
| 2024-01-26 | $9.02 | $9.02 | 468,400 | — | — |
| 2024-01-25 | $9.12 | $9.12 | 441,600 | — | — |
| 2024-01-24 | $8.97 | $8.97 | 548,700 | — | — |
| 2024-01-23 | $9.23 | $9.23 | 1,179,200 | — | — |
| 2024-01-22 | $8.94 | $8.94 | 836,000 | — | — |
| 2024-01-19 | $8.79 | $8.79 | 945,500 | — | — |
| 2024-01-18 | $8.86 | $8.86 | 791,500 | — | — |
| 2024-01-17 | $8.86 | $8.86 | 823,800 | — | — |
| 2024-01-16 | $8.84 | $8.84 | 1,315,300 | — | — |
| 2024-01-12 | $8.79 | $8.79 | 948,600 | — | — |
| 2024-01-11 | $8.85 | $8.85 | 1,183,300 | — | — |
| 2024-01-10 | $9.06 | $9.06 | 665,300 | — | — |
| 2024-01-09 | $8.92 | $8.92 | 981,100 | — | — |
| 2024-01-08 | $9.17 | $9.17 | 1,669,000 | — | — |
| 2024-01-05 | $9.35 | $9.35 | 622,500 | — | — |
| 2024-01-04 | $9.67 | $9.67 | 582,300 | — | — |
| 2024-01-03 | $9.50 | $9.50 | 1,077,700 | — | — |
| 2024-01-02 | $9.77 | $9.77 | 1,262,700 | — | — |