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
- 2014-02-14 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 | $9.17 | $9.17 | 185,900 | — | — |
| 2024-12-30 | $9.11 | $9.11 | 377,900 | — | — |
| 2024-12-27 | $8.58 | $8.58 | 124,700 | — | — |
| 2024-12-26 | $8.60 | $8.60 | 92,500 | — | — |
| 2024-12-24 | $8.43 | $8.43 | 44,200 | — | — |
| 2024-12-23 | $8.43 | $8.43 | 124,000 | — | — |
| 2024-12-20 | $8.48 | $8.48 | 183,200 | — | — |
| 2024-12-19 | $8.31 | $8.31 | 157,700 | — | — |
| 2024-12-18 | $8.50 | $8.50 | 195,100 | — | — |
| 2024-12-17 | $9.12 | $9.12 | 148,600 | — | — |
| 2024-12-16 | $8.95 | $8.95 | 227,700 | — | — |
| 2024-12-13 | $8.96 | $8.96 | 232,000 | — | — |
| 2024-12-12 | $9.27 | $9.27 | 108,800 | — | — |
| 2024-12-11 | $9.64 | $9.64 | 106,800 | — | — |
| 2024-12-10 | $9.68 | $9.68 | 132,100 | — | — |
| 2024-12-09 | $9.51 | $9.51 | 106,800 | — | — |
| 2024-12-06 | $9.50 | $9.50 | 162,200 | — | — |
| 2024-12-05 | $9.55 | $9.55 | 216,800 | — | — |
| 2024-12-04 | $10.22 | $10.22 | 218,200 | — | — |
| 2024-12-03 | $9.94 | $9.94 | 178,900 | — | — |
| 2024-12-02 | $10.11 | $10.11 | 192,900 | — | — |
| 2024-11-29 | $9.71 | $9.71 | 45,100 | — | — |
| 2024-11-27 | $9.63 | $9.63 | 123,400 | — | — |
| 2024-11-26 | $9.60 | $9.60 | 155,100 | — | — |
| 2024-11-25 | $9.78 | $9.78 | 300,600 | — | — |
| 2024-11-22 | $9.38 | $9.38 | 409,000 | — | — |
| 2024-11-21 | $9.21 | $9.21 | 149,700 | — | — |
| 2024-11-20 | $9.46 | $9.46 | 127,200 | — | — |
| 2024-11-19 | $9.49 | $9.49 | 186,400 | — | — |
| 2024-11-18 | $9.52 | $9.52 | 212,900 | — | — |
| 2024-11-15 | $10.05 | $10.05 | 171,100 | — | — |
| 2024-11-14 | $9.95 | $9.95 | 224,500 | — | — |
| 2024-11-13 | $10.33 | $10.33 | 179,800 | — | — |
| 2024-11-12 | $10.44 | $10.44 | 275,200 | — | — |
| 2024-11-11 | $11.02 | $11.02 | 264,500 | — | — |
| 2024-11-08 | $11.09 | $11.09 | 937,900 | — | — |
| 2024-11-07 | $9.46 | $9.46 | 262,000 | — | — |
| 2024-11-06 | $9.57 | $9.57 | 312,800 | — | — |
| 2024-11-05 | $9.24 | $9.24 | 218,200 | — | — |
| 2024-11-04 | $9.03 | $9.03 | 220,500 | — | — |
| 2024-11-01 | $8.69 | $8.69 | 111,100 | — | — |
| 2024-10-31 | $8.73 | $8.73 | 274,400 | — | — |
| 2024-10-30 | $9.27 | $9.27 | 109,200 | — | — |
| 2024-10-29 | $9.36 | $9.36 | 164,600 | — | — |
| 2024-10-28 | $9.29 | $9.29 | 131,200 | — | — |
| 2024-10-25 | $9.23 | $9.23 | 113,200 | — | — |
| 2024-10-24 | $9.26 | $9.26 | 99,500 | — | — |
| 2024-10-23 | $9.19 | $9.19 | 81,000 | — | — |
| 2024-10-22 | $9.19 | $9.19 | 123,400 | — | — |
| 2024-10-21 | $9.10 | $9.10 | 144,800 | — | — |
| 2024-10-18 | $9.47 | $9.47 | 96,100 | — | — |
| 2024-10-17 | $9.24 | $9.24 | 123,900 | — | — |
| 2024-10-16 | $9.38 | $9.38 | 188,700 | — | — |
| 2024-10-15 | $9.25 | $9.25 | 192,200 | — | — |
| 2024-10-14 | $9.18 | $9.18 | 130,700 | — | — |
| 2024-10-11 | $8.99 | $8.99 | 167,500 | — | — |
| 2024-10-10 | $8.90 | $8.90 | 160,800 | — | — |
| 2024-10-09 | $9.00 | $9.00 | 115,700 | — | — |
| 2024-10-08 | $9.19 | $9.19 | 279,700 | — | — |
| 2024-10-07 | $9.16 | $9.16 | 267,100 | — | — |
| 2024-10-04 | $9.12 | $9.12 | 86,000 | — | — |
| 2024-10-03 | $9.25 | $9.25 | 142,000 | — | — |
| 2024-10-02 | $9.48 | $9.48 | 178,800 | — | — |
| 2024-10-01 | $9.62 | $9.62 | 227,600 | — | — |
| 2024-09-30 | $9.70 | $9.70 | 222,400 | — | — |
| 2024-09-27 | $9.69 | $9.69 | 280,700 | — | — |
| 2024-09-26 | $9.75 | $9.75 | 229,900 | — | — |
| 2024-09-25 | $10.14 | $10.14 | 104,300 | — | — |
| 2024-09-24 | $10.13 | $10.13 | 139,700 | — | — |
| 2024-09-23 | $10.25 | $10.25 | 119,500 | — | — |
| 2024-09-20 | $10.47 | $10.47 | 277,100 | — | — |
| 2024-09-19 | $10.75 | $10.75 | 176,800 | — | — |
| 2024-09-18 | $10.68 | $10.68 | 249,800 | — | — |
| 2024-09-17 | $10.84 | $10.84 | 175,000 | — | — |
| 2024-09-16 | $10.97 | $10.97 | 210,000 | — | — |
| 2024-09-13 | $11.33 | $11.33 | 260,600 | — | — |
| 2024-09-12 | $11.27 | $11.27 | 136,300 | — | — |
| 2024-09-11 | $11.56 | $11.56 | 119,800 | — | — |
| 2024-09-10 | $11.26 | $11.26 | 145,700 | — | — |
| 2024-09-09 | $11.33 | $11.33 | 152,400 | — | — |
| 2024-09-06 | $11.30 | $11.30 | 130,900 | — | — |
| 2024-09-05 | $11.70 | $11.70 | 156,100 | — | — |
| 2024-09-04 | $11.59 | $11.59 | 120,600 | — | — |
| 2024-09-03 | $11.68 | $11.68 | 198,800 | — | — |
| 2024-08-30 | $12.27 | $12.27 | 109,600 | — | — |
| 2024-08-29 | $12.75 | $12.75 | 137,200 | — | — |
| 2024-08-28 | $12.98 | $12.98 | 160,100 | — | — |
| 2024-08-27 | $12.98 | $12.98 | 149,200 | — | — |
| 2024-08-26 | $12.72 | $12.72 | 170,900 | — | — |
| 2024-08-23 | $12.51 | $12.51 | 256,400 | — | — |
| 2024-08-22 | $12.22 | $12.22 | 122,300 | — | — |
| 2024-08-21 | $12.47 | $12.47 | 143,700 | — | — |
| 2024-08-20 | $12.55 | $12.55 | 128,700 | — | — |
| 2024-08-19 | $12.70 | $12.70 | 243,600 | — | — |
| 2024-08-16 | $12.85 | $12.85 | 176,500 | — | — |
| 2024-08-15 | $12.61 | $12.61 | 265,700 | — | — |
| 2024-08-14 | $12.18 | $12.18 | 175,300 | — | — |
| 2024-08-13 | $12.49 | $12.49 | 329,200 | — | — |
| 2024-08-12 | $11.79 | $11.79 | 258,600 | — | — |
| 2024-08-09 | $12.32 | $12.32 | 434,000 | — | — |
| 2024-08-08 | $11.67 | $11.67 | 723,800 | — | — |
| 2024-08-07 | $11.08 | $11.08 | 1,155,500 | — | — |
| 2024-08-06 | $8.15 | $8.15 | 218,100 | — | — |
| 2024-08-05 | $8.18 | $8.18 | 162,300 | — | — |
| 2024-08-02 | $8.54 | $8.54 | 201,400 | — | — |
| 2024-08-01 | $9.10 | $9.10 | 169,300 | — | — |
| 2024-07-31 | $9.25 | $9.25 | 142,300 | — | — |
| 2024-07-30 | $9.18 | $9.18 | 89,100 | — | — |
| 2024-07-29 | $9.36 | $9.36 | 91,400 | — | — |
| 2024-07-26 | $9.67 | $9.67 | 140,100 | — | — |
| 2024-07-25 | $9.70 | $9.70 | 128,000 | — | — |
| 2024-07-24 | $9.40 | $9.40 | 107,100 | — | — |
| 2024-07-23 | $9.63 | $9.63 | 142,000 | — | — |
| 2024-07-22 | $9.19 | $9.19 | 168,000 | — | — |
| 2024-07-19 | $9.25 | $9.25 | 186,100 | — | — |
| 2024-07-18 | $9.03 | $9.03 | 153,800 | — | — |
| 2024-07-17 | $9.62 | $9.62 | 281,900 | — | — |
| 2024-07-16 | $9.75 | $9.75 | 329,900 | — | — |
| 2024-07-15 | $9.19 | $9.19 | 228,200 | — | — |
| 2024-07-12 | $9.01 | $9.01 | 224,400 | — | — |
| 2024-07-11 | $9.00 | $9.00 | 273,800 | — | — |
| 2024-07-10 | $8.47 | $8.47 | 107,700 | — | — |
| 2024-07-09 | $8.72 | $8.72 | 76,800 | — | — |
| 2024-07-08 | $8.82 | $8.82 | 162,900 | — | — |
| 2024-07-05 | $8.25 | $8.25 | 88,200 | — | — |
| 2024-07-03 | $8.08 | $8.08 | 76,300 | — | — |
| 2024-07-02 | $7.67 | $7.67 | 90,100 | — | — |
| 2024-07-01 | $7.83 | $7.83 | 112,700 | — | — |
| 2024-06-28 | $8.13 | $8.13 | 264,400 | — | — |
| 2024-06-27 | $7.97 | $7.97 | 153,600 | — | — |
| 2024-06-26 | $7.77 | $7.77 | 158,500 | — | — |
| 2024-06-25 | $7.81 | $7.81 | 134,100 | — | — |
| 2024-06-24 | $7.95 | $7.95 | 149,800 | — | — |
| 2024-06-21 | $8.15 | $8.15 | 235,000 | — | — |
| 2024-06-20 | $7.86 | $7.86 | 120,400 | — | — |
| 2024-06-18 | $7.65 | $7.65 | 196,300 | — | — |
| 2024-06-17 | $7.27 | $7.27 | 145,400 | — | — |
| 2024-06-14 | $7.30 | $7.30 | 203,400 | — | — |
| 2024-06-13 | $7.87 | $7.87 | 132,400 | — | — |
| 2024-06-12 | $8.45 | $8.45 | 133,200 | — | — |
| 2024-06-11 | $8.28 | $8.28 | 110,300 | — | — |
| 2024-06-10 | $8.41 | $8.41 | 119,300 | — | — |
| 2024-06-07 | $8.64 | $8.64 | 144,500 | — | — |
| 2024-06-06 | $8.46 | $8.46 | 139,600 | — | — |
| 2024-06-05 | $8.23 | $8.23 | 100,400 | — | — |
| 2024-06-04 | $8.07 | $8.07 | 115,900 | — | — |
| 2024-06-03 | $8.52 | $8.52 | 217,100 | — | — |
| 2024-05-31 | $8.30 | $8.30 | 189,700 | — | — |
| 2024-05-30 | $8.11 | $8.11 | 201,700 | — | — |
| 2024-05-29 | $8.10 | $8.10 | 163,700 | — | — |
| 2024-05-28 | $8.60 | $8.60 | 139,400 | — | — |
| 2024-05-24 | $8.81 | $8.81 | 210,200 | — | — |
| 2024-05-23 | $8.25 | $8.25 | 113,000 | — | — |
| 2024-05-22 | $8.64 | $8.64 | 142,600 | — | — |
| 2024-05-21 | $8.61 | $8.61 | 185,800 | — | — |
| 2024-05-20 | $8.76 | $8.76 | 133,800 | — | — |
| 2024-05-17 | $8.83 | $8.83 | 235,800 | — | — |
| 2024-05-16 | $8.95 | $8.95 | 268,600 | — | — |
| 2024-05-15 | $8.84 | $8.84 | 227,800 | — | — |
| 2024-05-14 | $8.92 | $8.92 | 389,100 | — | — |
| 2024-05-13 | $8.82 | $8.82 | 486,200 | — | — |
| 2024-05-10 | $8.46 | $8.46 | 494,600 | — | — |
| 2024-05-09 | $8.69 | $8.69 | 657,400 | — | — |
| 2024-05-08 | $8.24 | $8.24 | 882,000 | — | — |
| 2024-05-07 | $7.30 | $7.30 | 359,900 | — | — |
| 2024-05-06 | $7.19 | $7.19 | 441,600 | — | — |
| 2024-05-03 | $7.15 | $7.15 | 148,000 | — | — |
| 2024-05-02 | $7.03 | $7.03 | 215,100 | — | — |
| 2024-05-01 | $7.05 | $7.05 | 148,800 | — | — |
| 2024-04-30 | $6.80 | $6.80 | 225,500 | — | — |
| 2024-04-29 | $7.02 | $7.02 | 203,400 | — | — |
| 2024-04-26 | $6.78 | $6.78 | 174,000 | — | — |
| 2024-04-25 | $6.48 | $6.48 | 197,800 | — | — |
| 2024-04-24 | $7.05 | $7.05 | 231,100 | — | — |
| 2024-04-23 | $6.90 | $6.90 | 184,500 | — | — |
| 2024-04-22 | $6.70 | $6.70 | 173,400 | — | — |
| 2024-04-19 | $6.75 | $6.75 | 260,800 | — | — |
| 2024-04-18 | $7.09 | $7.09 | 346,200 | — | — |
| 2024-04-17 | $6.95 | $6.95 | 464,100 | — | — |
| 2024-04-16 | $6.93 | $6.93 | 211,800 | — | — |
| 2024-04-15 | $7.16 | $7.16 | 309,000 | — | — |
| 2024-04-12 | $7.36 | $7.36 | 250,700 | — | — |
| 2024-04-11 | $7.28 | $7.28 | 229,000 | — | — |
| 2024-04-10 | $7.40 | $7.40 | 692,200 | — | — |
| 2024-04-09 | $7.72 | $7.72 | 820,200 | — | — |
| 2024-04-08 | $6.43 | $6.43 | 332,400 | — | — |
| 2024-04-05 | $6.30 | $6.30 | 327,600 | — | — |
| 2024-04-04 | $6.65 | $6.65 | 195,700 | — | — |
| 2024-04-03 | $6.94 | $6.94 | 172,200 | — | — |
| 2024-04-02 | $7.09 | $7.09 | 286,300 | — | — |
| 2024-04-01 | $7.54 | $7.54 | 235,600 | — | — |
| 2024-03-28 | $8.07 | $8.07 | 315,800 | — | — |
| 2024-03-27 | $7.97 | $7.97 | 242,300 | — | — |
| 2024-03-26 | $7.74 | $7.74 | 227,500 | — | — |
| 2024-03-25 | $7.52 | $7.52 | 329,800 | — | — |
| 2024-03-22 | $7.07 | $7.07 | 245,300 | — | — |
| 2024-03-21 | $7.12 | $7.12 | 303,400 | — | — |
| 2024-03-20 | $6.89 | $6.89 | 150,100 | — | — |
| 2024-03-19 | $6.85 | $6.85 | 198,700 | — | — |
| 2024-03-18 | $6.84 | $6.84 | 450,000 | — | — |
| 2024-03-15 | $6.90 | $6.90 | 296,400 | — | — |
| 2024-03-14 | $6.75 | $6.75 | 263,400 | — | — |
| 2024-03-13 | $7.14 | $7.14 | 241,000 | — | — |
| 2024-03-12 | $6.98 | $6.98 | 422,500 | — | — |
| 2024-03-11 | $7.19 | $7.19 | 220,100 | — | — |
| 2024-03-08 | $7.59 | $7.59 | 613,200 | — | — |
| 2024-03-07 | $7.54 | $7.54 | 410,400 | — | — |
| 2024-03-06 | $7.03 | $7.03 | 441,400 | — | — |
| 2024-03-05 | $6.75 | $6.75 | 330,800 | — | — |
| 2024-03-04 | $6.68 | $6.68 | 610,700 | — | — |
| 2024-03-01 | $7.03 | $7.03 | 706,300 | — | — |
| 2024-02-29 | $6.65 | $6.65 | 1,133,000 | — | — |
| 2024-02-28 | $6.29 | $6.29 | 2,833,200 | — | — |
| 2024-02-27 | $9.34 | $9.34 | 577,500 | — | — |
| 2024-02-26 | $9.28 | $9.28 | 306,800 | — | — |
| 2024-02-23 | $9.19 | $9.19 | 270,500 | — | — |
| 2024-02-22 | $9.37 | $9.37 | 264,500 | — | — |
| 2024-02-21 | $9.39 | $9.39 | 564,800 | — | — |
| 2024-02-20 | $9.49 | $9.49 | 723,400 | — | — |
| 2024-02-16 | $10.03 | $10.03 | 589,100 | — | — |
| 2024-02-15 | $10.15 | $10.15 | 1,730,900 | — | — |
| 2024-02-14 | $8.51 | $8.51 | 599,900 | — | — |
| 2024-02-13 | $7.99 | $7.99 | 780,800 | — | — |
| 2024-02-12 | $8.71 | $8.71 | 1,510,000 | — | — |
| 2024-02-09 | $8.21 | $8.21 | 1,111,900 | — | — |
| 2024-02-08 | $7.57 | $7.57 | 934,000 | — | — |
| 2024-02-07 | $7.68 | $7.68 | 1,055,100 | — | — |
| 2024-02-06 | $7.44 | $7.44 | 780,200 | — | — |
| 2024-02-05 | $6.71 | $6.71 | 436,900 | — | — |
| 2024-02-02 | $6.66 | $6.66 | 468,500 | — | — |
| 2024-02-01 | $7.27 | $7.27 | 757,800 | — | — |
| 2024-01-31 | $7.12 | $7.12 | 2,038,400 | — | — |
| 2024-01-30 | $6.34 | $6.34 | 695,000 | — | — |
| 2024-01-29 | $6.00 | $6.00 | 218,000 | — | — |
| 2024-01-26 | $5.70 | $5.70 | 498,000 | — | — |
| 2024-01-25 | $5.64 | $5.64 | 284,800 | — | — |
| 2024-01-24 | $5.33 | $5.33 | 261,600 | — | — |
| 2024-01-23 | $5.49 | $5.49 | 766,500 | — | — |
| 2024-01-22 | $5.57 | $5.57 | 398,000 | — | — |
| 2024-01-19 | $5.35 | $5.35 | 446,700 | — | — |
| 2024-01-18 | $5.33 | $5.33 | 246,600 | — | — |
| 2024-01-17 | $5.37 | $5.37 | 371,800 | — | — |
| 2024-01-16 | $5.40 | $5.40 | 787,700 | — | — |
| 2024-01-12 | $5.98 | $5.98 | 615,500 | — | — |
| 2024-01-11 | $6.29 | $6.29 | 453,500 | — | — |
| 2024-01-10 | $6.36 | $6.36 | 545,000 | — | — |
| 2024-01-09 | $6.05 | $6.05 | 516,000 | — | — |
| 2024-01-08 | $6.54 | $6.54 | 1,118,000 | — | — |
| 2024-01-05 | $6.07 | $6.07 | 3,009,000 | — | — |
| 2024-01-04 | $5.26 | $5.26 | 164,100 | — | — |
| 2024-01-03 | $5.28 | $5.28 | 341,900 | — | — |
| 2024-01-02 | $5.67 | $5.67 | 240,400 | — | — |