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
- 1999-11-12 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 | $8.73 | $9.20 | 352,900 | — | — |
| 2024-12-30 | $8.82 | $9.29 | 653,900 | — | — |
| 2024-12-27 | $9.00 | $9.48 | 580,900 | — | — |
| 2024-12-26 | $9.19 | $9.68 | 626,900 | — | — |
| 2024-12-24 | $8.95 | $9.43 | 315,500 | — | — |
| 2024-12-23 | $8.68 | $9.14 | 967,700 | — | — |
| 2024-12-20 | $9.09 | $9.58 | 3,389,000 | — | — |
| 2024-12-19 | $8.95 | $9.43 | 855,800 | — | — |
| 2024-12-18 | $8.90 | $9.38 | 1,621,600 | — | — |
| 2024-12-17 | $9.79 | $10.31 | 2,549,600 | — | — |
| 2024-12-16 | $9.73 | $10.25 | 2,905,000 | — | — |
| 2024-12-13 | $9.15 | $9.64 | 1,260,200 | — | — |
| 2024-12-12 | $9.11 | $9.60 | 2,426,300 | — | — |
| 2024-12-11 | $9.11 | $9.60 | 783,100 | — | — |
| 2024-12-10 | $9.09 | $9.58 | 760,700 | — | — |
| 2024-12-09 | $9.00 | $9.48 | 1,028,700 | — | — |
| 2024-12-06 | $8.65 | $9.11 | 540,200 | — | — |
| 2024-12-05 | $8.99 | $9.47 | 645,200 | — | — |
| 2024-12-04 | $9.08 | $9.56 | 521,300 | — | — |
| 2024-12-03 | $9.02 | $9.50 | 547,600 | — | — |
| 2024-12-02 | $8.91 | $9.39 | 580,900 | — | — |
| 2024-11-29 | $8.94 | $9.42 | 304,800 | — | — |
| 2024-11-27 | $8.80 | $9.27 | 573,100 | — | — |
| 2024-11-26 | $8.93 | $9.41 | 906,100 | — | — |
| 2024-11-25 | $9.05 | $9.53 | 1,140,300 | — | — |
| 2024-11-22 | $8.88 | $9.35 | 660,700 | — | — |
| 2024-11-21 | $8.66 | $9.12 | 609,100 | — | — |
| 2024-11-20 | $8.32 | $8.76 | 708,000 | — | — |
| 2024-11-19 | $8.57 | $9.03 | 347,900 | — | — |
| 2024-11-18 | $8.51 | $8.96 | 456,800 | — | — |
| 2024-11-15 | $8.47 | $8.92 | 492,500 | — | — |
| 2024-11-14 | $8.54 | $9.00 | 647,400 | — | — |
| 2024-11-13 | $8.47 | $8.92 | 526,100 | — | — |
| 2024-11-12 | $8.64 | $9.10 | 717,700 | — | — |
| 2024-11-11 | $9.01 | $9.49 | 875,300 | — | — |
| 2024-11-08 | $8.94 | $9.42 | 1,353,500 | — | — |
| 2024-11-07 | $8.37 | $8.82 | 582,500 | — | — |
| 2024-11-06 | $8.47 | $8.92 | 627,600 | — | — |
| 2024-11-05 | $8.45 | $8.90 | 347,300 | — | — |
| 2024-11-04 | $8.35 | $8.80 | 463,600 | — | — |
| 2024-11-01 | $8.37 | $8.82 | 400,000 | — | — |
| 2024-10-31 | $8.43 | $8.88 | 380,600 | — | — |
| 2024-10-30 | $8.67 | $9.13 | 293,900 | — | — |
| 2024-10-29 | $8.80 | $9.27 | 236,100 | — | — |
| 2024-10-28 | $8.83 | $9.30 | 506,500 | — | — |
| 2024-10-25 | $8.66 | $9.12 | 471,400 | — | — |
| 2024-10-24 | $8.54 | $9.00 | 663,900 | — | — |
| 2024-10-23 | $8.35 | $8.80 | 398,900 | — | — |
| 2024-10-22 | $8.48 | $8.93 | 307,900 | — | — |
| 2024-10-21 | $8.44 | $8.89 | 401,900 | — | — |
| 2024-10-18 | $8.48 | $8.93 | 453,500 | — | — |
| 2024-10-17 | $8.41 | $8.86 | 564,500 | — | — |
| 2024-10-16 | $8.54 | $9.00 | 418,600 | — | — |
| 2024-10-15 | $8.31 | $8.75 | 297,000 | — | — |
| 2024-10-14 | $8.47 | $8.92 | 367,400 | — | — |
| 2024-10-11 | $8.50 | $8.95 | 366,700 | — | — |
| 2024-10-10 | $8.32 | $8.76 | 451,700 | — | — |
| 2024-10-09 | $8.38 | $8.83 | 479,300 | — | — |
| 2024-10-08 | $8.37 | $8.82 | 1,130,900 | — | — |
| 2024-10-07 | $8.75 | $9.22 | 531,200 | — | — |
| 2024-10-04 | $8.84 | $9.31 | 313,500 | — | — |
| 2024-10-03 | $8.76 | $9.18 | 361,200 | — | — |
| 2024-10-02 | $8.70 | $9.12 | 492,200 | — | — |
| 2024-10-01 | $8.69 | $9.11 | 677,900 | — | — |
| 2024-09-30 | $8.92 | $9.35 | 459,000 | — | — |
| 2024-09-27 | $8.95 | $9.38 | 606,500 | — | — |
| 2024-09-26 | $8.68 | $9.10 | 746,800 | — | — |
| 2024-09-25 | $8.49 | $8.90 | 930,900 | — | — |
| 2024-09-24 | $8.58 | $8.99 | 866,600 | — | — |
| 2024-09-23 | $8.66 | $9.08 | 671,300 | — | — |
| 2024-09-20 | $8.66 | $9.08 | 1,202,600 | — | — |
| 2024-09-19 | $8.89 | $9.32 | 690,500 | — | — |
| 2024-09-18 | $8.78 | $9.20 | 596,500 | — | — |
| 2024-09-17 | $8.87 | $9.30 | 593,800 | — | — |
| 2024-09-16 | $8.85 | $9.27 | 983,000 | — | — |
| 2024-09-13 | $9.28 | $9.73 | 726,600 | — | — |
| 2024-09-12 | $8.94 | $9.37 | 705,100 | — | — |
| 2024-09-11 | $8.70 | $9.12 | 783,200 | — | — |
| 2024-09-10 | $8.84 | $9.26 | 861,100 | — | — |
| 2024-09-09 | $8.97 | $9.40 | 891,900 | — | — |
| 2024-09-06 | $8.68 | $9.10 | 1,104,300 | — | — |
| 2024-09-05 | $8.74 | $9.16 | 1,295,100 | — | — |
| 2024-09-04 | $8.87 | $9.30 | 1,661,000 | — | — |
| 2024-09-03 | $8.72 | $9.14 | 1,759,100 | — | — |
| 2024-08-30 | $9.40 | $9.85 | 1,541,700 | — | — |
| 2024-08-29 | $8.69 | $9.11 | 1,240,400 | — | — |
| 2024-08-28 | $8.61 | $9.02 | 1,411,400 | — | — |
| 2024-08-27 | $8.85 | $9.27 | 2,254,800 | — | — |
| 2024-08-26 | $9.19 | $9.63 | 1,928,100 | — | — |
| 2024-08-23 | $9.52 | $9.98 | 1,415,500 | — | — |
| 2024-08-22 | $9.36 | $9.81 | 1,935,900 | — | — |
| 2024-08-21 | $9.90 | $10.38 | 3,527,300 | — | — |
| 2024-08-20 | $9.93 | $10.41 | 1,397,600 | — | — |
| 2024-08-19 | $10.59 | $11.10 | 851,700 | — | — |
| 2024-08-16 | $10.72 | $11.23 | 852,800 | — | — |
| 2024-08-15 | $10.46 | $10.96 | 563,400 | — | — |
| 2024-08-14 | $10.17 | $10.66 | 696,900 | — | — |
| 2024-08-13 | $10.49 | $10.99 | 700,500 | — | — |
| 2024-08-12 | $10.19 | $10.68 | 811,600 | — | — |
| 2024-08-09 | $10.57 | $11.08 | 632,400 | — | — |
| 2024-08-08 | $10.50 | $11.00 | 781,500 | — | — |
| 2024-08-07 | $9.98 | $10.46 | 969,500 | — | — |
| 2024-08-06 | $10.23 | $10.72 | 941,500 | — | — |
| 2024-08-05 | $10.82 | $11.34 | 1,294,800 | — | — |
| 2024-08-02 | $11.14 | $11.67 | 1,180,200 | — | — |
| 2024-08-01 | $12.07 | $12.65 | 865,000 | — | — |
| 2024-07-31 | $12.77 | $13.38 | 534,800 | — | — |
| 2024-07-30 | $12.37 | $12.96 | 970,700 | — | — |
| 2024-07-29 | $12.77 | $13.38 | 894,800 | — | — |
| 2024-07-26 | $13.51 | $14.16 | 696,200 | — | — |
| 2024-07-25 | $13.10 | $13.73 | 1,416,700 | — | — |
| 2024-07-24 | $13.31 | $13.95 | 814,000 | — | — |
| 2024-07-23 | $13.27 | $13.91 | 1,326,100 | — | — |
| 2024-07-22 | $12.82 | $13.44 | 1,437,000 | — | — |
| 2024-07-19 | $12.14 | $12.72 | 1,094,300 | — | — |
| 2024-07-18 | $12.23 | $12.82 | 880,600 | — | — |
| 2024-07-17 | $12.27 | $12.86 | 1,511,800 | — | — |
| 2024-07-16 | $12.18 | $12.76 | 1,091,800 | — | — |
| 2024-07-15 | $11.54 | $12.09 | 1,143,600 | — | — |
| 2024-07-12 | $10.72 | $11.23 | 882,200 | — | — |
| 2024-07-11 | $10.61 | $11.12 | 713,200 | — | — |
| 2024-07-10 | $10.26 | $10.75 | 421,900 | — | — |
| 2024-07-09 | $9.96 | $10.44 | 499,500 | — | — |
| 2024-07-08 | $10.00 | $10.48 | 829,600 | — | — |
| 2024-07-05 | $9.70 | $10.12 | 493,100 | — | — |
| 2024-07-03 | $9.51 | $9.92 | 255,200 | — | — |
| 2024-07-02 | $9.54 | $9.95 | 499,500 | — | — |
| 2024-07-01 | $9.46 | $9.87 | 566,900 | — | — |
| 2024-06-28 | $9.41 | $9.82 | 805,700 | — | — |
| 2024-06-27 | $9.51 | $9.92 | 531,500 | — | — |
| 2024-06-26 | $9.58 | $9.99 | 571,800 | — | — |
| 2024-06-25 | $9.79 | $10.21 | 560,000 | — | — |
| 2024-06-24 | $9.87 | $10.30 | 767,000 | — | — |
| 2024-06-21 | $10.28 | $10.72 | 618,900 | — | — |
| 2024-06-20 | $10.25 | $10.69 | 746,300 | — | — |
| 2024-06-18 | $10.67 | $11.13 | 702,700 | — | — |
| 2024-06-17 | $10.85 | $11.32 | 604,900 | — | — |
| 2024-06-14 | $10.63 | $11.09 | 770,300 | — | — |
| 2024-06-13 | $10.68 | $11.14 | 767,200 | — | — |
| 2024-06-12 | $10.61 | $11.07 | 835,900 | — | — |
| 2024-06-11 | $10.22 | $10.66 | 688,000 | — | — |
| 2024-06-10 | $9.87 | $10.30 | 637,700 | — | — |
| 2024-06-07 | $9.73 | $10.15 | 618,100 | — | — |
| 2024-06-06 | $10.23 | $10.67 | 506,200 | — | — |
| 2024-06-05 | $10.02 | $10.45 | 509,300 | — | — |
| 2024-06-04 | $9.84 | $10.26 | 612,800 | — | — |
| 2024-06-03 | $9.89 | $10.32 | 563,800 | — | — |
| 2024-05-31 | $9.99 | $10.42 | 367,200 | — | — |
| 2024-05-30 | $10.02 | $10.45 | 446,700 | — | — |
| 2024-05-29 | $9.93 | $10.36 | 464,600 | — | — |
| 2024-05-28 | $9.96 | $10.39 | 696,300 | — | — |
| 2024-05-24 | $9.74 | $10.16 | 384,200 | — | — |
| 2024-05-23 | $9.75 | $10.17 | 495,900 | — | — |
| 2024-05-22 | $9.81 | $10.23 | 660,200 | — | — |
| 2024-05-21 | $9.69 | $10.11 | 750,000 | — | — |
| 2024-05-20 | $9.41 | $9.82 | 777,400 | — | — |
| 2024-05-17 | $9.34 | $9.74 | 640,100 | — | — |
| 2024-05-16 | $9.34 | $9.74 | 675,900 | — | — |
| 2024-05-15 | $9.34 | $9.74 | 977,800 | — | — |
| 2024-05-14 | $8.83 | $9.21 | 807,800 | — | — |
| 2024-05-13 | $8.40 | $8.76 | 915,800 | — | — |
| 2024-05-10 | $8.30 | $8.66 | 728,800 | — | — |
| 2024-05-09 | $8.08 | $8.43 | 1,117,000 | — | — |
| 2024-05-08 | $7.51 | $7.83 | 295,000 | — | — |
| 2024-05-07 | $7.37 | $7.69 | 315,400 | — | — |
| 2024-05-06 | $7.33 | $7.65 | 322,400 | — | — |
| 2024-05-03 | $7.22 | $7.53 | 237,200 | — | — |
| 2024-05-02 | $7.26 | $7.57 | 263,500 | — | — |
| 2024-05-01 | $7.18 | $7.49 | 299,500 | — | — |
| 2024-04-30 | $7.27 | $7.58 | 716,500 | — | — |
| 2024-04-29 | $7.25 | $7.56 | 371,900 | — | — |
| 2024-04-26 | $7.19 | $7.50 | 247,900 | — | — |
| 2024-04-25 | $7.13 | $7.44 | 216,700 | — | — |
| 2024-04-24 | $7.21 | $7.52 | 239,300 | — | — |
| 2024-04-23 | $7.17 | $7.48 | 365,900 | — | — |
| 2024-04-22 | $7.23 | $7.54 | 274,800 | — | — |
| 2024-04-19 | $7.17 | $7.48 | 289,100 | — | — |
| 2024-04-18 | $7.10 | $7.41 | 286,100 | — | — |
| 2024-04-17 | $7.09 | $7.40 | 402,600 | — | — |
| 2024-04-16 | $7.26 | $7.57 | 376,300 | — | — |
| 2024-04-15 | $7.14 | $7.45 | 308,800 | — | — |
| 2024-04-12 | $7.20 | $7.51 | 322,500 | — | — |
| 2024-04-11 | $7.31 | $7.63 | 209,000 | — | — |
| 2024-04-10 | $7.34 | $7.61 | 266,400 | — | — |
| 2024-04-09 | $7.42 | $7.69 | 268,400 | — | — |
| 2024-04-08 | $7.37 | $7.64 | 207,500 | — | — |
| 2024-04-05 | $7.32 | $7.59 | 252,200 | — | — |
| 2024-04-04 | $7.38 | $7.65 | 466,700 | — | — |
| 2024-04-03 | $7.23 | $7.50 | 336,900 | — | — |
| 2024-04-02 | $7.27 | $7.54 | 417,100 | — | — |
| 2024-04-01 | $7.53 | $7.81 | 538,100 | — | — |
| 2024-03-28 | $7.48 | $7.75 | 319,200 | — | — |
| 2024-03-27 | $7.52 | $7.80 | 306,700 | — | — |
| 2024-03-26 | $7.58 | $7.86 | 330,900 | — | — |
| 2024-03-25 | $7.71 | $7.99 | 381,200 | — | — |
| 2024-03-22 | $7.79 | $8.08 | 464,300 | — | — |
| 2024-03-21 | $7.77 | $8.06 | 630,200 | — | — |
| 2024-03-20 | $7.52 | $7.80 | 749,300 | — | — |
| 2024-03-19 | $7.52 | $7.80 | 664,400 | — | — |
| 2024-03-18 | $7.75 | $8.03 | 1,003,300 | — | — |
| 2024-03-15 | $8.37 | $8.68 | 965,700 | — | — |
| 2024-03-14 | $8.33 | $8.64 | 1,650,100 | — | — |
| 2024-03-13 | $8.17 | $8.47 | 2,295,700 | — | — |
| 2024-03-12 | $7.69 | $7.97 | 1,153,700 | — | — |
| 2024-03-11 | $7.42 | $7.69 | 684,900 | — | — |
| 2024-03-08 | $7.15 | $7.41 | 1,740,300 | — | — |
| 2024-03-07 | $6.65 | $6.89 | 571,000 | — | — |
| 2024-03-06 | $6.64 | $6.88 | 279,100 | — | — |
| 2024-03-05 | $6.58 | $6.82 | 584,700 | — | — |
| 2024-03-04 | $6.75 | $7.00 | 292,700 | — | — |
| 2024-03-01 | $6.83 | $7.08 | 297,300 | — | — |
| 2024-02-29 | $6.75 | $7.00 | 456,000 | — | — |
| 2024-02-28 | $6.73 | $6.98 | 319,300 | — | — |
| 2024-02-27 | $6.78 | $7.03 | 397,000 | — | — |
| 2024-02-26 | $6.81 | $7.06 | 354,900 | — | — |
| 2024-02-23 | $6.83 | $7.08 | 497,600 | — | — |
| 2024-02-22 | $6.77 | $7.02 | 474,600 | — | — |
| 2024-02-21 | $6.88 | $7.13 | 470,900 | — | — |
| 2024-02-20 | $6.88 | $7.13 | 635,200 | — | — |
| 2024-02-16 | $6.97 | $7.23 | 773,100 | — | — |
| 2024-02-15 | $6.74 | $6.99 | 1,092,500 | — | — |
| 2024-02-14 | $6.96 | $7.22 | 2,705,700 | — | — |
| 2024-02-13 | $7.97 | $8.26 | 1,058,100 | — | — |
| 2024-02-12 | $8.21 | $8.51 | 3,105,600 | — | — |
| 2024-02-09 | $7.05 | $7.31 | 210,500 | — | — |
| 2024-02-08 | $6.94 | $7.19 | 196,500 | — | — |
| 2024-02-07 | $6.77 | $7.02 | 168,700 | — | — |
| 2024-02-06 | $6.85 | $7.10 | 139,000 | — | — |
| 2024-02-05 | $6.88 | $7.13 | 212,500 | — | — |
| 2024-02-02 | $6.93 | $7.18 | 194,300 | — | — |
| 2024-02-01 | $7.00 | $7.26 | 277,800 | — | — |
| 2024-01-31 | $6.83 | $7.08 | 320,600 | — | — |
| 2024-01-30 | $7.10 | $7.36 | 277,800 | — | — |
| 2024-01-29 | $7.21 | $7.47 | 398,600 | — | — |
| 2024-01-26 | $7.01 | $7.27 | 188,900 | — | — |
| 2024-01-25 | $7.03 | $7.29 | 220,700 | — | — |
| 2024-01-24 | $6.95 | $7.21 | 231,300 | — | — |
| 2024-01-23 | $7.06 | $7.32 | 243,800 | — | — |
| 2024-01-22 | $7.03 | $7.29 | 413,700 | — | — |
| 2024-01-19 | $6.79 | $7.04 | 259,600 | — | — |
| 2024-01-18 | $6.68 | $6.93 | 205,400 | — | — |
| 2024-01-17 | $6.71 | $6.96 | 213,700 | — | — |
| 2024-01-16 | $6.78 | $7.03 | 199,200 | — | — |
| 2024-01-12 | $6.80 | $7.05 | 161,700 | — | — |
| 2024-01-11 | $6.73 | $6.98 | 218,400 | — | — |
| 2024-01-10 | $6.85 | $7.05 | 202,800 | — | — |
| 2024-01-09 | $6.82 | $7.02 | 182,700 | — | — |
| 2024-01-08 | $6.95 | $7.16 | 193,800 | — | — |
| 2024-01-05 | $6.89 | $7.10 | 330,800 | — | — |
| 2024-01-04 | $6.90 | $7.11 | 227,600 | — | — |
| 2024-01-03 | $6.92 | $7.13 | 415,900 | — | — |
| 2024-01-02 | $7.09 | $7.30 | 253,600 | — | — |