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
- 1999-10-27 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 | $10.19 | $10.19 | 132,000 | — | — |
| 2024-12-30 | $9.90 | $9.90 | 134,700 | — | — |
| 2024-12-27 | $10.04 | $10.04 | 156,100 | — | — |
| 2024-12-26 | $10.04 | $10.04 | 161,200 | — | — |
| 2024-12-24 | $10.08 | $10.08 | 76,100 | — | — |
| 2024-12-23 | $10.26 | $10.26 | 221,000 | — | — |
| 2024-12-20 | $10.49 | $10.49 | 225,400 | — | — |
| 2024-12-19 | $10.22 | $10.22 | 165,700 | — | — |
| 2024-12-18 | $10.28 | $10.28 | 231,800 | — | — |
| 2024-12-17 | $11.34 | $11.34 | 155,500 | — | — |
| 2024-12-16 | $11.48 | $11.48 | 146,500 | — | — |
| 2024-12-13 | $11.87 | $11.87 | 206,600 | — | — |
| 2024-12-12 | $12.18 | $12.18 | 166,200 | — | — |
| 2024-12-11 | $12.76 | $12.76 | 162,500 | — | — |
| 2024-12-10 | $12.20 | $12.20 | 100,600 | — | — |
| 2024-12-09 | $12.22 | $12.22 | 157,500 | — | — |
| 2024-12-06 | $12.06 | $12.06 | 138,000 | — | — |
| 2024-12-05 | $12.28 | $12.28 | 244,700 | — | — |
| 2024-12-04 | $13.03 | $13.03 | 336,500 | — | — |
| 2024-12-03 | $12.66 | $12.66 | 437,200 | — | — |
| 2024-12-02 | $11.59 | $11.59 | 218,800 | — | — |
| 2024-11-29 | $12.25 | $12.25 | 132,100 | — | — |
| 2024-11-27 | $11.81 | $11.81 | 124,800 | — | — |
| 2024-11-26 | $11.60 | $11.60 | 153,300 | — | — |
| 2024-11-25 | $11.51 | $11.51 | 289,200 | — | — |
| 2024-11-22 | $11.85 | $11.85 | 259,900 | — | — |
| 2024-11-21 | $11.93 | $11.93 | 290,100 | — | — |
| 2024-11-20 | $12.19 | $12.19 | 219,300 | — | — |
| 2024-11-19 | $12.55 | $12.55 | 279,900 | — | — |
| 2024-11-18 | $11.53 | $11.53 | 236,000 | — | — |
| 2024-11-15 | $10.98 | $10.98 | 232,500 | — | — |
| 2024-11-14 | $11.58 | $11.58 | 290,800 | — | — |
| 2024-11-13 | $11.02 | $11.02 | 306,800 | — | — |
| 2024-11-12 | $11.20 | $11.20 | 354,900 | — | — |
| 2024-11-11 | $11.25 | $11.25 | 546,600 | — | — |
| 2024-11-08 | $12.01 | $12.01 | 637,700 | — | — |
| 2024-11-07 | $12.97 | $12.97 | 700,900 | — | — |
| 2024-11-06 | $13.13 | $13.13 | 344,900 | — | — |
| 2024-11-05 | $13.93 | $13.93 | 532,100 | — | — |
| 2024-11-04 | $13.39 | $13.39 | 577,000 | — | — |
| 2024-11-01 | $15.93 | $15.93 | 166,800 | — | — |
| 2024-10-31 | $16.04 | $16.04 | 218,200 | — | — |
| 2024-10-30 | $17.37 | $17.37 | 114,100 | — | — |
| 2024-10-29 | $17.58 | $17.58 | 233,400 | — | — |
| 2024-10-28 | $17.17 | $17.17 | 177,300 | — | — |
| 2024-10-25 | $17.07 | $17.07 | 172,100 | — | — |
| 2024-10-24 | $17.66 | $17.66 | 155,600 | — | — |
| 2024-10-23 | $17.13 | $17.13 | 194,900 | — | — |
| 2024-10-22 | $17.76 | $17.76 | 242,400 | — | — |
| 2024-10-21 | $18.00 | $18.00 | 360,800 | — | — |
| 2024-10-18 | $17.30 | $17.30 | 308,900 | — | — |
| 2024-10-17 | $16.87 | $16.87 | 230,000 | — | — |
| 2024-10-16 | $16.70 | $16.70 | 394,900 | — | — |
| 2024-10-15 | $14.45 | $14.45 | 418,700 | — | — |
| 2024-10-14 | $14.79 | $14.79 | 285,900 | — | — |
| 2024-10-11 | $15.45 | $15.45 | 318,300 | — | — |
| 2024-10-10 | $16.27 | $16.27 | 211,200 | — | — |
| 2024-10-09 | $15.12 | $15.12 | 224,800 | — | — |
| 2024-10-08 | $16.00 | $16.00 | 226,300 | — | — |
| 2024-10-07 | $16.28 | $16.28 | 166,700 | — | — |
| 2024-10-04 | $16.26 | $16.26 | 189,500 | — | — |
| 2024-10-03 | $16.26 | $16.26 | 141,200 | — | — |
| 2024-10-02 | $16.43 | $16.43 | 331,900 | — | — |
| 2024-10-01 | $16.30 | $16.30 | 388,300 | — | — |
| 2024-09-30 | $16.07 | $16.07 | 442,900 | — | — |
| 2024-09-27 | $14.92 | $14.92 | 245,500 | — | — |
| 2024-09-26 | $15.60 | $15.60 | 221,700 | — | — |
| 2024-09-25 | $15.09 | $15.09 | 246,200 | — | — |
| 2024-09-24 | $15.69 | $15.69 | 291,800 | — | — |
| 2024-09-23 | $14.84 | $14.84 | 264,200 | — | — |
| 2024-09-20 | $13.89 | $13.89 | 244,100 | — | — |
| 2024-09-19 | $14.40 | $14.40 | 174,900 | — | — |
| 2024-09-18 | $14.39 | $14.39 | 189,200 | — | — |
| 2024-09-17 | $14.48 | $14.48 | 223,300 | — | — |
| 2024-09-16 | $14.15 | $14.15 | 203,600 | — | — |
| 2024-09-13 | $14.12 | $14.12 | 203,800 | — | — |
| 2024-09-12 | $13.75 | $13.75 | 194,700 | — | — |
| 2024-09-11 | $13.73 | $13.73 | 134,500 | — | — |
| 2024-09-10 | $13.62 | $13.62 | 164,700 | — | — |
| 2024-09-09 | $12.96 | $12.96 | 171,200 | — | — |
| 2024-09-06 | $12.39 | $12.39 | 277,500 | — | — |
| 2024-09-05 | $13.29 | $13.29 | 676,100 | — | — |
| 2024-09-04 | $13.87 | $13.87 | 412,900 | — | — |
| 2024-09-03 | $13.22 | $13.22 | 597,900 | — | — |
| 2024-08-30 | $12.48 | $12.48 | 125,900 | — | — |
| 2024-08-29 | $12.74 | $12.74 | 277,800 | — | — |
| 2024-08-28 | $12.70 | $12.70 | 240,300 | — | — |
| 2024-08-27 | $12.05 | $12.05 | 137,400 | — | — |
| 2024-08-26 | $11.38 | $11.38 | 102,400 | — | — |
| 2024-08-23 | $10.92 | $10.92 | 39,100 | — | — |
| 2024-08-22 | $10.95 | $10.95 | 52,600 | — | — |
| 2024-08-21 | $11.31 | $11.31 | 70,000 | — | — |
| 2024-08-20 | $11.08 | $11.08 | 71,400 | — | — |
| 2024-08-19 | $10.56 | $10.56 | 130,000 | — | — |
| 2024-08-16 | $10.08 | $10.08 | 95,100 | — | — |
| 2024-08-15 | $9.89 | $9.89 | 109,200 | — | — |
| 2024-08-14 | $10.00 | $10.00 | 49,800 | — | — |
| 2024-08-13 | $10.08 | $10.08 | 55,500 | — | — |
| 2024-08-12 | $10.41 | $10.41 | 52,900 | — | — |
| 2024-08-09 | $10.27 | $10.27 | 35,600 | — | — |
| 2024-08-08 | $9.95 | $9.95 | 127,300 | — | — |
| 2024-08-07 | $10.18 | $10.18 | 40,100 | — | — |
| 2024-08-06 | $10.18 | $10.18 | 99,900 | — | — |
| 2024-08-05 | $10.50 | $10.50 | 82,500 | — | — |
| 2024-08-02 | $10.77 | $10.77 | 65,600 | — | — |
| 2024-08-01 | $10.92 | $10.92 | 40,400 | — | — |
| 2024-07-31 | $10.99 | $10.99 | 35,400 | — | — |
| 2024-07-30 | $10.51 | $10.51 | 57,400 | — | — |
| 2024-07-29 | $10.58 | $10.58 | 85,700 | — | — |
| 2024-07-26 | $10.92 | $10.92 | 36,100 | — | — |
| 2024-07-25 | $10.95 | $10.95 | 32,700 | — | — |
| 2024-07-24 | $11.08 | $11.08 | 66,800 | — | — |
| 2024-07-23 | $11.20 | $11.20 | 45,700 | — | — |
| 2024-07-22 | $11.21 | $11.21 | 58,400 | — | — |
| 2024-07-19 | $10.89 | $10.89 | 23,800 | — | — |
| 2024-07-18 | $11.03 | $11.03 | 51,300 | — | — |
| 2024-07-17 | $11.56 | $11.56 | 65,800 | — | — |
| 2024-07-16 | $11.70 | $11.70 | 61,100 | — | — |
| 2024-07-15 | $11.34 | $11.34 | 82,400 | — | — |
| 2024-07-12 | $10.86 | $10.86 | 52,100 | — | — |
| 2024-07-11 | $10.96 | $10.96 | 69,900 | — | — |
| 2024-07-10 | $11.17 | $11.17 | 130,000 | — | — |
| 2024-07-09 | $11.45 | $11.45 | 70,200 | — | — |
| 2024-07-08 | $11.21 | $11.21 | 100,800 | — | — |
| 2024-07-05 | $10.99 | $10.99 | 104,000 | — | — |
| 2024-07-03 | $10.54 | $10.54 | 49,200 | — | — |
| 2024-07-02 | $10.73 | $10.73 | 319,600 | — | — |
| 2024-07-01 | $9.58 | $9.58 | 104,100 | — | — |
| 2024-06-28 | $9.86 | $9.86 | 82,100 | — | — |
| 2024-06-27 | $9.39 | $9.39 | 36,700 | — | — |
| 2024-06-26 | $9.15 | $9.15 | 34,200 | — | — |
| 2024-06-25 | $9.00 | $9.00 | 73,500 | — | — |
| 2024-06-24 | $9.21 | $9.21 | 44,900 | — | — |
| 2024-06-21 | $9.46 | $9.46 | 66,600 | — | — |
| 2024-06-20 | $9.40 | $9.40 | 63,400 | — | — |
| 2024-06-18 | $9.59 | $9.59 | 105,500 | — | — |
| 2024-06-17 | $10.10 | $10.10 | 55,900 | — | — |
| 2024-06-14 | $10.24 | $10.24 | 63,100 | — | — |
| 2024-06-13 | $10.00 | $10.00 | 86,500 | — | — |
| 2024-06-12 | $10.00 | $10.00 | 64,300 | — | — |
| 2024-06-11 | $10.28 | $10.28 | 81,800 | — | — |
| 2024-06-10 | $10.10 | $10.10 | 397,000 | — | — |
| 2024-06-07 | $8.85 | $8.85 | 83,000 | — | — |
| 2024-06-06 | $9.20 | $9.20 | 53,200 | — | — |
| 2024-06-05 | $9.19 | $9.19 | 48,000 | — | — |
| 2024-06-04 | $9.14 | $9.14 | 48,800 | — | — |
| 2024-06-03 | $9.41 | $9.41 | 84,300 | — | — |
| 2024-05-31 | $9.88 | $9.88 | 57,300 | — | — |
| 2024-05-30 | $9.46 | $9.46 | 58,000 | — | — |
| 2024-05-29 | $9.47 | $9.47 | 25,400 | — | — |
| 2024-05-28 | $9.44 | $9.44 | 51,000 | — | — |
| 2024-05-24 | $9.28 | $9.28 | 63,400 | — | — |
| 2024-05-23 | $9.50 | $9.50 | 45,400 | — | — |
| 2024-05-22 | $9.94 | $9.94 | 38,200 | — | — |
| 2024-05-21 | $10.46 | $10.46 | 83,500 | — | — |
| 2024-05-20 | $10.41 | $10.41 | 91,700 | — | — |
| 2024-05-17 | $9.80 | $9.80 | 35,900 | — | — |
| 2024-05-16 | $9.56 | $9.56 | 59,200 | — | — |
| 2024-05-15 | $10.05 | $10.05 | 59,400 | — | — |
| 2024-05-14 | $9.86 | $9.86 | 78,000 | — | — |
| 2024-05-13 | $10.28 | $10.28 | 151,200 | — | — |
| 2024-05-10 | $9.58 | $9.58 | 150,800 | — | — |
| 2024-05-09 | $9.37 | $9.37 | 25,800 | — | — |
| 2024-05-08 | $9.25 | $9.25 | 85,200 | — | — |
| 2024-05-07 | $9.11 | $9.11 | 85,600 | — | — |
| 2024-05-06 | $8.52 | $8.52 | 420,600 | — | — |
| 2024-05-03 | $7.61 | $7.61 | 58,000 | — | — |
| 2024-05-02 | $8.30 | $8.30 | 24,500 | — | — |
| 2024-05-01 | $8.42 | $8.42 | 27,100 | — | — |
| 2024-04-30 | $8.51 | $8.51 | 18,500 | — | — |
| 2024-04-29 | $8.73 | $8.73 | 29,800 | — | — |
| 2024-04-26 | $9.00 | $9.00 | 12,900 | — | — |
| 2024-04-25 | $9.12 | $9.12 | 35,600 | — | — |
| 2024-04-24 | $8.81 | $8.81 | 24,000 | — | — |
| 2024-04-23 | $9.27 | $9.27 | 18,600 | — | — |
| 2024-04-22 | $9.50 | $9.50 | 166,500 | — | — |
| 2024-04-19 | $9.31 | $9.31 | 21,800 | — | — |
| 2024-04-18 | $9.28 | $9.28 | 26,500 | — | — |
| 2024-04-17 | $9.15 | $9.15 | 18,300 | — | — |
| 2024-04-16 | $9.14 | $9.14 | 26,000 | — | — |
| 2024-04-15 | $9.10 | $9.10 | 46,800 | — | — |
| 2024-04-12 | $8.80 | $8.80 | 95,100 | — | — |
| 2024-04-11 | $9.14 | $9.14 | 29,400 | — | — |
| 2024-04-10 | $8.73 | $8.73 | 29,800 | — | — |
| 2024-04-09 | $8.71 | $8.71 | 45,500 | — | — |
| 2024-04-08 | $8.99 | $8.99 | 54,700 | — | — |
| 2024-04-05 | $8.98 | $8.98 | 54,200 | — | — |
| 2024-04-04 | $8.90 | $8.90 | 21,500 | — | — |
| 2024-04-03 | $8.87 | $8.87 | 42,100 | — | — |
| 2024-04-02 | $8.90 | $8.90 | 46,000 | — | — |
| 2024-04-01 | $8.67 | $8.67 | 45,000 | — | — |
| 2024-03-28 | $8.46 | $8.46 | 17,100 | — | — |
| 2024-03-27 | $8.36 | $8.36 | 19,300 | — | — |
| 2024-03-26 | $8.34 | $8.34 | 28,900 | — | — |
| 2024-03-25 | $8.60 | $8.60 | 33,700 | — | — |
| 2024-03-22 | $8.50 | $8.50 | 22,100 | — | — |
| 2024-03-21 | $8.57 | $8.57 | 21,500 | — | — |
| 2024-03-20 | $8.80 | $8.80 | 25,300 | — | — |
| 2024-03-19 | $8.52 | $8.52 | 34,900 | — | — |
| 2024-03-18 | $8.55 | $8.55 | 62,800 | — | — |
| 2024-03-15 | $8.40 | $8.40 | 53,800 | — | — |
| 2024-03-14 | $8.01 | $8.01 | 14,500 | — | — |
| 2024-03-13 | $8.10 | $8.10 | 27,100 | — | — |
| 2024-03-12 | $8.01 | $8.01 | 38,000 | — | — |
| 2024-03-11 | $7.91 | $7.91 | 35,700 | — | — |
| 2024-03-08 | $8.10 | $8.10 | 14,700 | — | — |
| 2024-03-07 | $7.99 | $7.99 | 17,700 | — | — |
| 2024-03-06 | $8.21 | $8.21 | 39,500 | — | — |
| 2024-03-05 | $8.11 | $8.11 | 47,500 | — | — |
| 2024-03-04 | $8.25 | $8.25 | 62,800 | — | — |
| 2024-03-01 | $8.02 | $8.02 | 28,000 | — | — |
| 2024-02-29 | $7.57 | $7.57 | 24,600 | — | — |
| 2024-02-28 | $7.72 | $7.72 | 15,200 | — | — |
| 2024-02-27 | $7.71 | $7.71 | 18,500 | — | — |
| 2024-02-26 | $8.01 | $8.01 | 72,100 | — | — |
| 2024-02-23 | $7.60 | $7.60 | 94,600 | — | — |
| 2024-02-22 | $6.93 | $6.93 | 42,300 | — | — |
| 2024-02-21 | $6.99 | $6.99 | 55,200 | — | — |
| 2024-02-20 | $6.96 | $6.96 | 28,900 | — | — |
| 2024-02-16 | $6.94 | $6.94 | 18,200 | — | — |
| 2024-02-15 | $7.02 | $7.02 | 80,600 | — | — |
| 2024-02-14 | $6.75 | $6.75 | 47,600 | — | — |
| 2024-02-13 | $6.58 | $6.58 | 11,300 | — | — |
| 2024-02-12 | $6.79 | $6.79 | 22,500 | — | — |
| 2024-02-09 | $6.90 | $6.90 | 23,900 | — | — |
| 2024-02-08 | $6.70 | $6.70 | 10,900 | — | — |
| 2024-02-07 | $6.69 | $6.69 | 42,700 | — | — |
| 2024-02-06 | $6.54 | $6.54 | 20,300 | — | — |
| 2024-02-05 | $6.51 | $6.51 | 60,200 | — | — |
| 2024-02-02 | $6.35 | $6.35 | 13,200 | — | — |
| 2024-02-01 | $6.40 | $6.40 | 12,900 | — | — |
| 2024-01-31 | $6.22 | $6.22 | 21,300 | — | — |
| 2024-01-30 | $6.16 | $6.16 | 22,600 | — | — |
| 2024-01-29 | $6.05 | $6.05 | 3,100 | — | — |
| 2024-01-26 | $6.01 | $6.01 | 7,700 | — | — |
| 2024-01-25 | $5.96 | $5.96 | 13,600 | — | — |
| 2024-01-24 | $5.87 | $5.87 | 15,500 | — | — |
| 2024-01-23 | $5.90 | $5.90 | 19,600 | — | — |
| 2024-01-22 | $5.95 | $5.95 | 18,200 | — | — |
| 2024-01-19 | $5.95 | $5.95 | 10,700 | — | — |
| 2024-01-18 | $5.82 | $5.82 | 31,000 | — | — |
| 2024-01-17 | $5.81 | $5.81 | 51,200 | — | — |
| 2024-01-16 | $6.23 | $6.23 | 1,800 | — | — |
| 2024-01-12 | $6.27 | $6.27 | 5,600 | — | — |
| 2024-01-11 | $6.12 | $6.12 | 4,500 | — | — |
| 2024-01-10 | $6.20 | $6.20 | 8,100 | — | — |
| 2024-01-09 | $6.26 | $6.26 | 17,600 | — | — |
| 2024-01-08 | $6.05 | $6.05 | 10,500 | — | — |
| 2024-01-05 | $6.08 | $6.08 | 13,800 | — | — |
| 2024-01-04 | $6.19 | $6.19 | 9,600 | — | — |
| 2024-01-03 | $6.12 | $6.12 | 14,500 | — | — |
| 2024-01-02 | $6.30 | $6.30 | 14,100 | — | — |