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
- 2010-10-15 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 | $9.27 | $10.97 | 242,900 | — | — |
| 2024-12-30 | $9.12 | $10.80 | 693,400 | — | — |
| 2024-12-27 | $8.81 | $10.43 | 946,400 | — | — |
| 2024-12-26 | $8.77 | $10.38 | 260,500 | — | — |
| 2024-12-24 | $8.96 | $10.61 | 239,000 | — | — |
| 2024-12-23 | $8.96 | $10.61 | 558,800 | — | — |
| 2024-12-20 | $9.15 | $10.83 | 455,200 | — | — |
| 2024-12-19 | $9.29 | $11.00 | 646,000 | — | — |
| 2024-12-18 | $9.61 | $11.38 | 518,700 | — | — |
| 2024-12-17 | $10.30 | $12.19 | 560,200 | — | — |
| 2024-12-16 | $10.40 | $12.31 | 466,100 | — | — |
| 2024-12-13 | $10.74 | $12.72 | 519,700 | — | — |
| 2024-12-12 | $10.92 | $12.93 | 501,300 | — | — |
| 2024-12-11 | $11.11 | $13.15 | 564,600 | — | — |
| 2024-12-10 | $10.95 | $12.96 | 599,900 | — | — |
| 2024-12-09 | $11.24 | $13.31 | 739,600 | — | — |
| 2024-12-06 | $10.85 | $12.85 | 776,700 | — | — |
| 2024-12-05 | $11.11 | $13.15 | 969,200 | — | — |
| 2024-12-04 | $10.87 | $12.87 | 1,936,500 | — | — |
| 2024-12-03 | $11.22 | $13.28 | 3,046,700 | — | — |
| 2024-12-02 | $10.41 | $12.32 | 1,888,600 | — | — |
| 2024-11-29 | $9.70 | $11.48 | 575,200 | — | — |
| 2024-11-27 | $9.08 | $10.75 | 439,600 | — | — |
| 2024-11-26 | $8.64 | $10.23 | 276,900 | — | — |
| 2024-11-25 | $9.01 | $10.67 | 613,700 | — | — |
| 2024-11-22 | $8.99 | $10.64 | 432,400 | — | — |
| 2024-11-21 | $8.27 | $9.79 | 271,200 | — | — |
| 2024-11-20 | $8.30 | $9.65 | 504,500 | — | — |
| 2024-11-19 | $8.60 | $10.00 | 336,300 | — | — |
| 2024-11-18 | $8.55 | $9.94 | 240,700 | — | — |
| 2024-11-15 | $8.21 | $9.55 | 238,800 | — | — |
| 2024-11-14 | $8.38 | $9.75 | 400,000 | — | — |
| 2024-11-13 | $8.21 | $9.55 | 197,600 | — | — |
| 2024-11-12 | $8.20 | $9.54 | 321,600 | — | — |
| 2024-11-11 | $8.11 | $9.43 | 285,300 | — | — |
| 2024-11-08 | $7.98 | $9.28 | 370,300 | — | — |
| 2024-11-07 | $8.05 | $9.36 | 383,000 | — | — |
| 2024-11-06 | $8.31 | $9.66 | 322,400 | — | — |
| 2024-11-05 | $8.07 | $9.38 | 239,300 | — | — |
| 2024-11-04 | $7.95 | $9.25 | 225,100 | — | — |
| 2024-11-01 | $7.77 | $9.04 | 205,900 | — | — |
| 2024-10-31 | $7.84 | $9.12 | 308,300 | — | — |
| 2024-10-30 | $8.19 | $9.52 | 251,800 | — | — |
| 2024-10-29 | $8.15 | $9.48 | 308,700 | — | — |
| 2024-10-28 | $8.12 | $9.44 | 611,100 | — | — |
| 2024-10-25 | $8.05 | $9.36 | 163,600 | — | — |
| 2024-10-24 | $7.97 | $9.27 | 185,900 | — | — |
| 2024-10-23 | $7.91 | $9.20 | 154,500 | — | — |
| 2024-10-22 | $8.19 | $9.52 | 200,300 | — | — |
| 2024-10-21 | $8.25 | $9.59 | 303,100 | — | — |
| 2024-10-18 | $8.20 | $9.54 | 324,900 | — | — |
| 2024-10-17 | $7.85 | $9.13 | 180,000 | — | — |
| 2024-10-16 | $7.80 | $9.07 | 351,800 | — | — |
| 2024-10-15 | $8.01 | $9.32 | 356,900 | — | — |
| 2024-10-14 | $8.28 | $9.63 | 151,700 | — | — |
| 2024-10-11 | $8.37 | $9.73 | 206,300 | — | — |
| 2024-10-10 | $8.65 | $10.06 | 390,400 | — | — |
| 2024-10-09 | $8.47 | $9.85 | 226,800 | — | — |
| 2024-10-08 | $8.21 | $9.55 | 246,000 | — | — |
| 2024-10-07 | $8.50 | $9.88 | 292,400 | — | — |
| 2024-10-04 | $8.45 | $9.83 | 230,800 | — | — |
| 2024-10-03 | $8.41 | $9.78 | 259,400 | — | — |
| 2024-10-02 | $8.36 | $9.72 | 293,600 | — | — |
| 2024-10-01 | $8.27 | $9.62 | 271,200 | — | — |
| 2024-09-30 | $7.87 | $9.15 | 345,400 | — | — |
| 2024-09-27 | $7.99 | $9.29 | 371,900 | — | — |
| 2024-09-26 | $8.06 | $9.37 | 504,200 | — | — |
| 2024-09-25 | $8.08 | $9.40 | 248,600 | — | — |
| 2024-09-24 | $8.38 | $9.75 | 676,600 | — | — |
| 2024-09-23 | $7.78 | $9.05 | 348,000 | — | — |
| 2024-09-20 | $7.56 | $8.79 | 376,700 | — | — |
| 2024-09-19 | $7.63 | $8.87 | 206,700 | — | — |
| 2024-09-18 | $7.74 | $9.00 | 250,400 | — | — |
| 2024-09-17 | $7.82 | $9.09 | 197,800 | — | — |
| 2024-09-16 | $7.72 | $8.98 | 204,300 | — | — |
| 2024-09-13 | $7.61 | $8.85 | 335,500 | — | — |
| 2024-09-12 | $7.47 | $8.69 | 514,100 | — | — |
| 2024-09-11 | $7.52 | $8.75 | 371,100 | — | — |
| 2024-09-10 | $7.44 | $8.65 | 888,900 | — | — |
| 2024-09-09 | $7.65 | $8.90 | 424,200 | — | — |
| 2024-09-06 | $7.86 | $9.14 | 330,800 | — | — |
| 2024-09-05 | $8.00 | $9.30 | 372,600 | — | — |
| 2024-09-04 | $8.16 | $9.49 | 301,600 | — | — |
| 2024-09-03 | $8.39 | $9.76 | 564,900 | — | — |
| 2024-08-30 | $8.79 | $10.22 | 266,500 | — | — |
| 2024-08-29 | $9.05 | $10.52 | 453,800 | — | — |
| 2024-08-28 | $9.34 | $10.69 | 187,400 | — | — |
| 2024-08-27 | $9.31 | $10.66 | 225,500 | — | — |
| 2024-08-26 | $9.43 | $10.79 | 282,800 | — | — |
| 2024-08-23 | $9.13 | $10.45 | 290,100 | — | — |
| 2024-08-22 | $9.07 | $10.38 | 370,400 | — | — |
| 2024-08-21 | $9.29 | $10.63 | 322,200 | — | — |
| 2024-08-20 | $9.33 | $10.68 | 328,100 | — | — |
| 2024-08-19 | $9.35 | $10.70 | 435,200 | — | — |
| 2024-08-16 | $9.16 | $10.48 | 460,400 | — | — |
| 2024-08-15 | $8.91 | $10.20 | 680,200 | — | — |
| 2024-08-14 | $9.43 | $10.79 | 170,200 | — | — |
| 2024-08-13 | $9.40 | $10.76 | 159,800 | — | — |
| 2024-08-12 | $9.40 | $10.76 | 231,100 | — | — |
| 2024-08-09 | $9.09 | $10.40 | 209,200 | — | — |
| 2024-08-08 | $9.10 | $10.42 | 212,700 | — | — |
| 2024-08-07 | $8.92 | $10.21 | 311,700 | — | — |
| 2024-08-06 | $8.86 | $10.14 | 507,300 | — | — |
| 2024-08-05 | $8.59 | $9.83 | 557,100 | — | — |
| 2024-08-02 | $8.72 | $9.98 | 582,900 | — | — |
| 2024-08-01 | $9.46 | $10.83 | 607,700 | — | — |
| 2024-07-31 | $9.79 | $11.21 | 284,900 | — | — |
| 2024-07-30 | $9.71 | $11.11 | 290,900 | — | — |
| 2024-07-29 | $9.81 | $11.23 | 448,300 | — | — |
| 2024-07-26 | $10.18 | $11.65 | 451,900 | — | — |
| 2024-07-25 | $10.45 | $11.96 | 937,500 | — | — |
| 2024-07-24 | $10.12 | $11.58 | 461,600 | — | — |
| 2024-07-23 | $9.90 | $11.33 | 468,500 | — | — |
| 2024-07-22 | $9.99 | $11.43 | 255,400 | — | — |
| 2024-07-19 | $10.05 | $11.50 | 338,700 | — | — |
| 2024-07-18 | $10.09 | $11.55 | 195,400 | — | — |
| 2024-07-17 | $10.48 | $12.00 | 196,300 | — | — |
| 2024-07-16 | $10.62 | $12.16 | 195,500 | — | — |
| 2024-07-15 | $10.72 | $12.27 | 185,200 | — | — |
| 2024-07-12 | $10.70 | $12.25 | 179,300 | — | — |
| 2024-07-11 | $10.87 | $12.44 | 221,700 | — | — |
| 2024-07-10 | $10.61 | $12.14 | 255,700 | — | — |
| 2024-07-09 | $10.33 | $11.82 | 413,300 | — | — |
| 2024-07-08 | $10.67 | $12.21 | 399,500 | — | — |
| 2024-07-05 | $10.56 | $12.09 | 322,700 | — | — |
| 2024-07-03 | $10.92 | $12.50 | 207,900 | — | — |
| 2024-07-02 | $10.80 | $12.36 | 258,900 | — | — |
| 2024-07-01 | $10.60 | $12.13 | 612,600 | — | — |
| 2024-06-28 | $10.95 | $12.53 | 381,900 | — | — |
| 2024-06-27 | $11.03 | $12.63 | 233,500 | — | — |
| 2024-06-26 | $11.09 | $12.69 | 389,000 | — | — |
| 2024-06-25 | $11.21 | $12.83 | 475,800 | — | — |
| 2024-06-24 | $11.09 | $12.69 | 808,100 | — | — |
| 2024-06-21 | $10.74 | $12.29 | 524,000 | — | — |
| 2024-06-20 | $10.74 | $12.29 | 536,700 | — | — |
| 2024-06-18 | $10.63 | $12.17 | 599,500 | — | — |
| 2024-06-17 | $10.27 | $11.76 | 512,700 | — | — |
| 2024-06-14 | $10.20 | $11.68 | 435,600 | — | — |
| 2024-06-13 | $10.30 | $11.79 | 349,700 | — | — |
| 2024-06-12 | $10.43 | $11.94 | 211,900 | — | — |
| 2024-06-11 | $10.44 | $11.95 | 297,300 | — | — |
| 2024-06-10 | $10.33 | $11.82 | 234,400 | — | — |
| 2024-06-07 | $10.23 | $11.71 | 242,700 | — | — |
| 2024-06-06 | $10.34 | $11.84 | 453,300 | — | — |
| 2024-06-05 | $10.19 | $11.66 | 500,600 | — | — |
| 2024-06-04 | $10.09 | $11.55 | 943,800 | — | — |
| 2024-06-03 | $10.27 | $11.76 | 703,200 | — | — |
| 2024-05-31 | $10.44 | $11.95 | 470,500 | — | — |
| 2024-05-30 | $10.34 | $11.67 | 233,000 | — | — |
| 2024-05-29 | $10.24 | $11.55 | 403,200 | — | — |
| 2024-05-28 | $10.21 | $11.52 | 461,400 | — | — |
| 2024-05-24 | $9.95 | $11.23 | 183,700 | — | — |
| 2024-05-23 | $9.79 | $11.05 | 278,600 | — | — |
| 2024-05-22 | $10.01 | $11.29 | 372,200 | — | — |
| 2024-05-21 | $10.29 | $11.61 | 285,400 | — | — |
| 2024-05-20 | $10.23 | $11.54 | 321,000 | — | — |
| 2024-05-17 | $10.06 | $11.35 | 687,400 | — | — |
| 2024-05-16 | $9.98 | $11.26 | 489,700 | — | — |
| 2024-05-15 | $9.89 | $11.16 | 566,100 | — | — |
| 2024-05-14 | $9.80 | $11.06 | 446,500 | — | — |
| 2024-05-13 | $9.61 | $10.84 | 370,800 | — | — |
| 2024-05-10 | $9.50 | $10.72 | 264,500 | — | — |
| 2024-05-09 | $9.62 | $10.85 | 196,800 | — | — |
| 2024-05-08 | $9.65 | $10.89 | 438,300 | — | — |
| 2024-05-07 | $9.45 | $10.66 | 353,700 | — | — |
| 2024-05-06 | $9.43 | $10.64 | 361,200 | — | — |
| 2024-05-03 | $9.38 | $10.58 | 237,000 | — | — |
| 2024-05-02 | $9.32 | $10.52 | 300,600 | — | — |
| 2024-05-01 | $9.25 | $10.44 | 1,529,300 | — | — |
| 2024-04-30 | $9.32 | $10.52 | 299,700 | — | — |
| 2024-04-29 | $9.78 | $11.04 | 262,600 | — | — |
| 2024-04-26 | $9.69 | $10.93 | 331,500 | — | — |
| 2024-04-25 | $9.55 | $10.78 | 329,300 | — | — |
| 2024-04-24 | $9.67 | $10.91 | 291,700 | — | — |
| 2024-04-23 | $9.77 | $11.02 | 283,900 | — | — |
| 2024-04-22 | $9.70 | $10.95 | 377,900 | — | — |
| 2024-04-19 | $9.90 | $11.17 | 509,800 | — | — |
| 2024-04-18 | $9.76 | $11.01 | 466,800 | — | — |
| 2024-04-17 | $9.67 | $10.91 | 504,500 | — | — |
| 2024-04-16 | $9.70 | $10.95 | 546,300 | — | — |
| 2024-04-15 | $9.62 | $10.85 | 709,800 | — | — |
| 2024-04-12 | $9.82 | $11.08 | 1,104,500 | — | — |
| 2024-04-11 | $9.84 | $11.10 | 989,100 | — | — |
| 2024-04-10 | $9.83 | $11.09 | 543,400 | — | — |
| 2024-04-09 | $9.83 | $11.09 | 572,700 | — | — |
| 2024-04-08 | $9.96 | $11.24 | 1,619,000 | — | — |
| 2024-04-05 | $9.79 | $11.05 | 878,400 | — | — |
| 2024-04-04 | $9.73 | $10.98 | 630,000 | — | — |
| 2024-04-03 | $9.74 | $10.99 | 505,500 | — | — |
| 2024-04-02 | $9.70 | $10.95 | 754,900 | — | — |
| 2024-04-01 | $9.65 | $10.89 | 391,700 | — | — |
| 2024-03-28 | $9.60 | $10.83 | 1,062,100 | — | — |
| 2024-03-27 | $9.46 | $10.67 | 399,800 | — | — |
| 2024-03-26 | $9.39 | $10.60 | 324,300 | — | — |
| 2024-03-25 | $9.45 | $10.66 | 579,200 | — | — |
| 2024-03-22 | $9.45 | $10.66 | 658,800 | — | — |
| 2024-03-21 | $9.51 | $10.73 | 418,300 | — | — |
| 2024-03-20 | $9.50 | $10.72 | 760,900 | — | — |
| 2024-03-19 | $9.46 | $10.67 | 725,800 | — | — |
| 2024-03-18 | $9.45 | $10.51 | 201,600 | — | — |
| 2024-03-15 | $9.37 | $10.42 | 630,500 | — | — |
| 2024-03-14 | $9.35 | $10.40 | 339,700 | — | — |
| 2024-03-13 | $9.36 | $10.41 | 788,600 | — | — |
| 2024-03-12 | $9.32 | $10.37 | 378,400 | — | — |
| 2024-03-11 | $9.30 | $10.34 | 441,500 | — | — |
| 2024-03-08 | $9.23 | $10.26 | 771,000 | — | — |
| 2024-03-07 | $9.11 | $10.13 | 1,121,500 | — | — |
| 2024-03-06 | $8.33 | $9.26 | 247,300 | — | — |
| 2024-03-05 | $8.41 | $9.35 | 222,800 | — | — |
| 2024-03-04 | $8.48 | $9.43 | 339,000 | — | — |
| 2024-03-01 | $8.78 | $9.76 | 529,700 | — | — |
| 2024-02-29 | $8.60 | $9.56 | 766,400 | — | — |
| 2024-02-28 | $8.43 | $9.38 | 335,500 | — | — |
| 2024-02-27 | $8.46 | $9.41 | 170,500 | — | — |
| 2024-02-26 | $8.40 | $9.34 | 118,700 | — | — |
| 2024-02-23 | $8.48 | $9.43 | 100,300 | — | — |
| 2024-02-22 | $8.59 | $9.55 | 156,700 | — | — |
| 2024-02-21 | $8.58 | $9.54 | 206,700 | — | — |
| 2024-02-20 | $8.40 | $9.34 | 210,500 | — | — |
| 2024-02-16 | $8.63 | $9.60 | 86,600 | — | — |
| 2024-02-15 | $8.68 | $9.65 | 215,100 | — | — |
| 2024-02-14 | $8.45 | $9.40 | 199,500 | — | — |
| 2024-02-13 | $8.46 | $9.41 | 188,800 | — | — |
| 2024-02-12 | $8.67 | $9.64 | 253,700 | — | — |
| 2024-02-09 | $8.51 | $9.46 | 138,100 | — | — |
| 2024-02-08 | $8.58 | $9.54 | 127,600 | — | — |
| 2024-02-07 | $8.46 | $9.41 | 147,900 | — | — |
| 2024-02-06 | $8.44 | $9.39 | 247,100 | — | — |
| 2024-02-05 | $8.20 | $9.12 | 290,500 | — | — |
| 2024-02-02 | $8.37 | $9.31 | 386,700 | — | — |
| 2024-02-01 | $8.70 | $9.68 | 258,300 | — | — |
| 2024-01-31 | $8.79 | $9.78 | 206,400 | — | — |
| 2024-01-30 | $9.13 | $10.15 | 254,000 | — | — |
| 2024-01-29 | $9.12 | $10.14 | 162,100 | — | — |
| 2024-01-26 | $9.35 | $10.40 | 147,500 | — | — |
| 2024-01-25 | $9.12 | $10.14 | 532,300 | — | — |
| 2024-01-24 | $8.88 | $9.88 | 228,800 | — | — |
| 2024-01-23 | $8.77 | $9.75 | 336,300 | — | — |
| 2024-01-22 | $8.82 | $9.81 | 667,600 | — | — |
| 2024-01-19 | $8.77 | $9.75 | 614,300 | — | — |
| 2024-01-18 | $8.91 | $9.91 | 480,200 | — | — |
| 2024-01-17 | $8.61 | $9.58 | 302,100 | — | — |
| 2024-01-16 | $8.63 | $9.60 | 610,100 | — | — |
| 2024-01-12 | $8.94 | $9.94 | 133,900 | — | — |
| 2024-01-11 | $8.88 | $9.88 | 378,800 | — | — |
| 2024-01-10 | $8.78 | $9.76 | 232,100 | — | — |
| 2024-01-09 | $8.77 | $9.75 | 255,300 | — | — |
| 2024-01-08 | $9.05 | $10.06 | 406,500 | — | — |
| 2024-01-05 | $9.33 | $10.38 | 211,300 | — | — |
| 2024-01-04 | $8.97 | $9.98 | 512,800 | — | — |
| 2024-01-03 | $9.17 | $10.20 | 549,400 | — | — |
| 2024-01-02 | $8.90 | $9.90 | 329,800 | — | — |