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
- 1997-06-17 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 | $8.59 | $8.88 | 28,400 | — | — |
| 2024-12-30 | $8.50 | $8.79 | 49,600 | — | — |
| 2024-12-27 | $8.73 | $9.03 | 81,200 | — | — |
| 2024-12-26 | $8.70 | $9.00 | 73,000 | — | — |
| 2024-12-24 | $8.19 | $8.47 | 18,200 | — | — |
| 2024-12-23 | $8.14 | $8.42 | 72,400 | — | — |
| 2024-12-20 | $7.68 | $7.94 | 48,300 | — | — |
| 2024-12-19 | $7.64 | $7.90 | 54,900 | — | — |
| 2024-12-18 | $7.54 | $7.80 | 65,000 | — | — |
| 2024-12-17 | $7.80 | $8.07 | 44,800 | — | — |
| 2024-12-16 | $7.81 | $8.08 | 47,800 | — | — |
| 2024-12-13 | $7.76 | $8.03 | 28,300 | — | — |
| 2024-12-12 | $7.73 | $7.99 | 24,100 | — | — |
| 2024-12-11 | $7.80 | $8.07 | 59,900 | — | — |
| 2024-12-10 | $7.60 | $7.86 | 35,000 | — | — |
| 2024-12-09 | $7.78 | $8.05 | 49,600 | — | — |
| 2024-12-06 | $7.92 | $8.19 | 28,000 | — | — |
| 2024-12-05 | $7.81 | $8.08 | 55,600 | — | — |
| 2024-12-04 | $8.20 | $8.48 | 68,400 | — | — |
| 2024-12-03 | $7.95 | $8.22 | 60,700 | — | — |
| 2024-12-02 | $7.57 | $7.83 | 39,300 | — | — |
| 2024-11-29 | $7.58 | $7.84 | 40,900 | — | — |
| 2024-11-27 | $7.94 | $8.21 | 73,000 | — | — |
| 2024-11-26 | $7.39 | $7.64 | 112,400 | — | — |
| 2024-11-25 | $7.77 | $8.04 | 47,600 | — | — |
| 2024-11-22 | $7.63 | $7.89 | 18,600 | — | — |
| 2024-11-21 | $7.79 | $8.06 | 45,400 | — | — |
| 2024-11-20 | $7.44 | $7.69 | 48,500 | — | — |
| 2024-11-19 | $6.99 | $7.23 | 61,400 | — | — |
| 2024-11-18 | $7.20 | $7.45 | 35,700 | — | — |
| 2024-11-15 | $7.43 | $7.68 | 51,900 | — | — |
| 2024-11-14 | $7.41 | $7.66 | 40,800 | — | — |
| 2024-11-13 | $7.60 | $7.86 | 48,800 | — | — |
| 2024-11-12 | $7.78 | $8.05 | 82,000 | — | — |
| 2024-11-11 | $8.29 | $8.57 | 44,700 | — | — |
| 2024-11-08 | $8.33 | $8.61 | 46,300 | — | — |
| 2024-11-07 | $7.95 | $8.22 | 46,900 | — | — |
| 2024-11-06 | $7.85 | $8.12 | 49,400 | — | — |
| 2024-11-05 | $7.30 | $7.55 | 47,700 | — | — |
| 2024-11-04 | $7.18 | $7.43 | 20,700 | — | — |
| 2024-11-01 | $7.48 | $7.74 | 84,400 | — | — |
| 2024-10-31 | $7.17 | $7.42 | 32,800 | — | — |
| 2024-10-30 | $7.38 | $7.63 | 36,800 | — | — |
| 2024-10-29 | $7.31 | $7.56 | 23,400 | — | — |
| 2024-10-28 | $7.38 | $7.63 | 23,900 | — | — |
| 2024-10-25 | $7.27 | $7.52 | 35,200 | — | — |
| 2024-10-24 | $7.14 | $7.38 | 28,700 | — | — |
| 2024-10-23 | $7.10 | $7.34 | 40,800 | — | — |
| 2024-10-22 | $7.02 | $7.26 | 36,100 | — | — |
| 2024-10-21 | $6.94 | $7.18 | 36,600 | — | — |
| 2024-10-18 | $7.14 | $7.38 | 27,300 | — | — |
| 2024-10-17 | $7.43 | $7.68 | 36,500 | — | — |
| 2024-10-16 | $7.23 | $7.48 | 44,500 | — | — |
| 2024-10-15 | $7.19 | $7.44 | 40,200 | — | — |
| 2024-10-14 | $7.58 | $7.84 | 57,900 | — | — |
| 2024-10-11 | $7.39 | $7.64 | 52,800 | — | — |
| 2024-10-10 | $6.99 | $7.23 | 16,600 | — | — |
| 2024-10-09 | $7.03 | $7.27 | 42,500 | — | — |
| 2024-10-08 | $7.01 | $7.25 | 24,000 | — | — |
| 2024-10-07 | $6.96 | $7.20 | 26,900 | — | — |
| 2024-10-04 | $6.95 | $7.19 | 22,000 | — | — |
| 2024-10-03 | $6.85 | $7.08 | 23,000 | — | — |
| 2024-10-02 | $7.05 | $7.29 | 49,800 | — | — |
| 2024-10-01 | $7.09 | $7.33 | 80,000 | — | — |
| 2024-09-30 | $7.30 | $7.55 | 94,900 | — | — |
| 2024-09-27 | $7.03 | $7.27 | 28,900 | — | — |
| 2024-09-26 | $7.02 | $7.26 | 69,600 | — | — |
| 2024-09-25 | $6.62 | $6.85 | 33,500 | — | — |
| 2024-09-24 | $6.80 | $7.03 | 122,600 | — | — |
| 2024-09-23 | $6.41 | $6.63 | 48,500 | — | — |
| 2024-09-20 | $6.77 | $7.00 | 38,400 | — | — |
| 2024-09-19 | $7.11 | $7.35 | 99,700 | — | — |
| 2024-09-18 | $6.79 | $7.02 | 164,900 | — | — |
| 2024-09-17 | $6.75 | $6.98 | 76,600 | — | — |
| 2024-09-16 | $6.93 | $7.17 | 28,500 | — | — |
| 2024-09-13 | $6.90 | $7.14 | 40,100 | — | — |
| 2024-09-12 | $6.74 | $6.97 | 36,700 | — | — |
| 2024-09-11 | $6.96 | $7.20 | 129,500 | — | — |
| 2024-09-10 | $6.78 | $7.01 | 31,300 | — | — |
| 2024-09-09 | $6.42 | $6.64 | 57,600 | — | — |
| 2024-09-06 | $6.41 | $6.63 | 41,400 | — | — |
| 2024-09-05 | $6.50 | $6.72 | 27,100 | — | — |
| 2024-09-04 | $6.56 | $6.78 | 29,400 | — | — |
| 2024-09-03 | $6.78 | $7.01 | 48,000 | — | — |
| 2024-08-30 | $7.16 | $7.40 | 20,800 | — | — |
| 2024-08-29 | $7.02 | $7.26 | 32,300 | — | — |
| 2024-08-28 | $7.01 | $7.25 | 35,000 | — | — |
| 2024-08-27 | $6.98 | $7.22 | 48,200 | — | — |
| 2024-08-26 | $7.13 | $7.37 | 24,300 | — | — |
| 2024-08-23 | $7.12 | $7.36 | 48,500 | — | — |
| 2024-08-22 | $6.99 | $7.23 | 25,000 | — | — |
| 2024-08-21 | $7.28 | $7.53 | 72,800 | — | — |
| 2024-08-20 | $6.92 | $7.16 | 56,200 | — | — |
| 2024-08-19 | $6.95 | $7.19 | 69,000 | — | — |
| 2024-08-16 | $7.12 | $7.36 | 91,200 | — | — |
| 2024-08-15 | $7.29 | $7.54 | 77,000 | — | — |
| 2024-08-14 | $6.67 | $6.90 | 74,400 | — | — |
| 2024-08-13 | $6.96 | $7.20 | 136,400 | — | — |
| 2024-08-12 | $6.29 | $6.51 | 177,500 | — | — |
| 2024-08-09 | $6.69 | $6.92 | 93,400 | — | — |
| 2024-08-08 | $6.88 | $7.12 | 139,200 | — | — |
| 2024-08-07 | $6.82 | $7.05 | 201,500 | — | — |
| 2024-08-06 | $7.32 | $7.57 | 114,300 | — | — |
| 2024-08-05 | $7.41 | $7.66 | 187,800 | — | — |
| 2024-08-02 | $7.76 | $8.03 | 434,100 | — | — |
| 2024-08-01 | $10.04 | $10.38 | 112,100 | — | — |
| 2024-07-31 | $10.80 | $11.17 | 54,300 | — | — |
| 2024-07-30 | $10.65 | $11.01 | 79,800 | — | — |
| 2024-07-29 | $10.81 | $11.18 | 69,500 | — | — |
| 2024-07-26 | $10.91 | $11.28 | 65,200 | — | — |
| 2024-07-25 | $10.57 | $10.93 | 64,700 | — | — |
| 2024-07-24 | $10.69 | $11.06 | 82,900 | — | — |
| 2024-07-23 | $10.72 | $11.09 | 55,200 | — | — |
| 2024-07-22 | $10.42 | $10.78 | 49,000 | — | — |
| 2024-07-19 | $10.10 | $10.45 | 93,000 | — | — |
| 2024-07-18 | $10.41 | $10.77 | 193,800 | — | — |
| 2024-07-17 | $11.15 | $11.53 | 73,900 | — | — |
| 2024-07-16 | $11.71 | $12.11 | 156,100 | — | — |
| 2024-07-15 | $11.42 | $11.81 | 109,300 | — | — |
| 2024-07-12 | $11.55 | $11.94 | 112,300 | — | — |
| 2024-07-11 | $11.57 | $11.97 | 93,800 | — | — |
| 2024-07-10 | $10.96 | $11.33 | 124,000 | — | — |
| 2024-07-09 | $10.40 | $10.76 | 49,700 | — | — |
| 2024-07-08 | $10.51 | $10.87 | 52,200 | — | — |
| 2024-07-05 | $10.43 | $10.79 | 53,000 | — | — |
| 2024-07-03 | $10.68 | $11.05 | 52,500 | — | — |
| 2024-07-02 | $10.81 | $11.18 | 148,000 | — | — |
| 2024-07-01 | $10.48 | $10.84 | 253,500 | — | — |
| 2024-06-28 | $9.88 | $10.22 | 1,615,300 | — | — |
| 2024-06-27 | $9.51 | $9.84 | 183,100 | — | — |
| 2024-06-26 | $9.47 | $9.79 | 90,700 | — | — |
| 2024-06-25 | $9.69 | $10.02 | 131,700 | — | — |
| 2024-06-24 | $9.78 | $10.11 | 93,000 | — | — |
| 2024-06-21 | $9.56 | $9.89 | 115,500 | — | — |
| 2024-06-20 | $9.34 | $9.66 | 94,200 | — | — |
| 2024-06-18 | $9.57 | $9.90 | 129,000 | — | — |
| 2024-06-17 | $9.52 | $9.85 | 106,300 | — | — |
| 2024-06-14 | $9.47 | $9.79 | 59,000 | — | — |
| 2024-06-13 | $9.70 | $10.03 | 89,900 | — | — |
| 2024-06-12 | $9.95 | $10.29 | 108,400 | — | — |
| 2024-06-11 | $9.65 | $9.98 | 106,400 | — | — |
| 2024-06-10 | $9.77 | $10.10 | 58,700 | — | — |
| 2024-06-07 | $9.41 | $9.73 | 43,000 | — | — |
| 2024-06-06 | $9.49 | $9.81 | 56,900 | — | — |
| 2024-06-05 | $9.62 | $9.95 | 103,400 | — | — |
| 2024-06-04 | $9.22 | $9.54 | 86,400 | — | — |
| 2024-06-03 | $9.60 | $9.93 | 67,100 | — | — |
| 2024-05-31 | $9.96 | $10.30 | 92,300 | — | — |
| 2024-05-30 | $9.72 | $10.05 | 81,400 | — | — |
| 2024-05-29 | $9.75 | $10.08 | 80,000 | — | — |
| 2024-05-28 | $10.10 | $10.45 | 131,300 | — | — |
| 2024-05-24 | $9.97 | $10.31 | 68,500 | — | — |
| 2024-05-23 | $9.95 | $10.29 | 112,000 | — | — |
| 2024-05-22 | $9.91 | $10.25 | 62,500 | — | — |
| 2024-05-21 | $9.79 | $10.12 | 64,800 | — | — |
| 2024-05-20 | $10.01 | $10.35 | 106,100 | — | — |
| 2024-05-17 | $9.88 | $10.22 | 113,800 | — | — |
| 2024-05-16 | $10.18 | $10.53 | 85,200 | — | — |
| 2024-05-15 | $10.32 | $10.67 | 73,600 | — | — |
| 2024-05-14 | $10.16 | $10.51 | 181,800 | — | — |
| 2024-05-13 | $9.85 | $10.19 | 138,500 | — | — |
| 2024-05-10 | $10.08 | $10.42 | 119,200 | — | — |
| 2024-05-09 | $10.09 | $10.43 | 242,600 | — | — |
| 2024-05-08 | $10.62 | $10.98 | 204,000 | — | — |
| 2024-05-07 | $10.79 | $11.16 | 358,300 | — | — |
| 2024-05-06 | $11.69 | $12.09 | 184,700 | — | — |
| 2024-05-03 | $11.34 | $11.73 | 76,900 | — | — |
| 2024-05-02 | $11.03 | $11.41 | 132,000 | — | — |
| 2024-05-01 | $10.96 | $11.33 | 107,300 | — | — |
| 2024-04-30 | $11.27 | $11.66 | 73,200 | — | — |
| 2024-04-29 | $11.95 | $12.36 | 98,900 | — | — |
| 2024-04-26 | $11.68 | $12.08 | 94,300 | — | — |
| 2024-04-25 | $11.23 | $11.61 | 97,700 | — | — |
| 2024-04-24 | $11.20 | $11.58 | 96,000 | — | — |
| 2024-04-23 | $11.05 | $11.43 | 95,900 | — | — |
| 2024-04-22 | $11.36 | $11.75 | 72,500 | — | — |
| 2024-04-19 | $11.09 | $11.47 | 96,300 | — | — |
| 2024-04-18 | $11.04 | $11.42 | 89,800 | — | — |
| 2024-04-17 | $11.27 | $11.66 | 88,500 | — | — |
| 2024-04-16 | $11.14 | $11.52 | 130,800 | — | — |
| 2024-04-15 | $11.49 | $11.88 | 103,700 | — | — |
| 2024-04-12 | $12.05 | $12.46 | 122,200 | — | — |
| 2024-04-11 | $12.12 | $12.53 | 142,500 | — | — |
| 2024-04-10 | $11.94 | $12.35 | 136,800 | — | — |
| 2024-04-09 | $12.64 | $13.07 | 120,400 | — | — |
| 2024-04-08 | $13.23 | $13.68 | 68,400 | — | — |
| 2024-04-05 | $13.25 | $13.70 | 72,200 | — | — |
| 2024-04-04 | $13.50 | $13.96 | 123,900 | — | — |
| 2024-04-03 | $13.75 | $14.22 | 125,100 | — | — |
| 2024-04-02 | $13.48 | $13.94 | 111,400 | — | — |
| 2024-04-01 | $13.32 | $13.78 | 310,200 | — | — |
| 2024-03-28 | $13.25 | $13.70 | 318,200 | — | — |
| 2024-03-27 | $11.37 | $11.76 | 148,800 | — | — |
| 2024-03-26 | $10.92 | $11.29 | 82,600 | — | — |
| 2024-03-25 | $11.22 | $11.60 | 96,100 | — | — |
| 2024-03-22 | $10.90 | $11.27 | 94,900 | — | — |
| 2024-03-21 | $11.17 | $11.55 | 118,500 | — | — |
| 2024-03-20 | $11.14 | $11.52 | 85,800 | — | — |
| 2024-03-19 | $11.18 | $11.56 | 82,000 | — | — |
| 2024-03-18 | $10.86 | $11.23 | 99,400 | — | — |
| 2024-03-15 | $11.23 | $11.61 | 126,800 | — | — |
| 2024-03-14 | $11.21 | $11.59 | 122,600 | — | — |
| 2024-03-13 | $10.95 | $11.32 | 183,700 | — | — |
| 2024-03-12 | $11.13 | $11.51 | 68,300 | — | — |
| 2024-03-11 | $11.22 | $11.60 | 60,900 | — | — |
| 2024-03-08 | $11.16 | $11.54 | 68,700 | — | — |
| 2024-03-07 | $11.40 | $11.79 | 99,500 | — | — |
| 2024-03-06 | $11.33 | $11.72 | 94,400 | — | — |
| 2024-03-05 | $11.37 | $11.76 | 82,600 | — | — |
| 2024-03-04 | $11.88 | $12.29 | 90,100 | — | — |
| 2024-03-01 | $12.16 | $12.58 | 144,100 | — | — |
| 2024-02-29 | $11.68 | $12.08 | 71,500 | — | — |
| 2024-02-28 | $11.53 | $11.92 | 55,400 | — | — |
| 2024-02-27 | $11.66 | $12.06 | 72,000 | — | — |
| 2024-02-26 | $11.56 | $11.96 | 64,500 | — | — |
| 2024-02-23 | $11.28 | $11.67 | 43,500 | — | — |
| 2024-02-22 | $11.47 | $11.86 | 90,500 | — | — |
| 2024-02-21 | $11.66 | $12.06 | 30,800 | — | — |
| 2024-02-20 | $11.76 | $12.16 | 91,300 | — | — |
| 2024-02-16 | $12.09 | $12.50 | 74,600 | — | — |
| 2024-02-15 | $12.43 | $12.85 | 116,300 | — | — |
| 2024-02-14 | $11.92 | $12.33 | 76,100 | — | — |
| 2024-02-13 | $11.34 | $11.73 | 118,300 | — | — |
| 2024-02-12 | $11.76 | $12.16 | 88,800 | — | — |
| 2024-02-09 | $11.81 | $12.21 | 77,100 | — | — |
| 2024-02-08 | $11.62 | $12.02 | 66,600 | — | — |
| 2024-02-07 | $11.21 | $11.59 | 71,100 | — | — |
| 2024-02-06 | $11.71 | $12.11 | 77,200 | — | — |
| 2024-02-05 | $11.47 | $11.86 | 69,900 | — | — |
| 2024-02-02 | $11.75 | $12.15 | 59,000 | — | — |
| 2024-02-01 | $11.84 | $12.24 | 101,800 | — | — |
| 2024-01-31 | $11.93 | $12.34 | 98,700 | — | — |
| 2024-01-30 | $12.58 | $13.01 | 64,200 | — | — |
| 2024-01-29 | $12.56 | $12.99 | 85,100 | — | — |
| 2024-01-26 | $12.43 | $12.85 | 74,400 | — | — |
| 2024-01-25 | $12.67 | $13.10 | 106,200 | — | — |
| 2024-01-24 | $12.20 | $12.62 | 79,300 | — | — |
| 2024-01-23 | $12.50 | $12.93 | 67,600 | — | — |
| 2024-01-22 | $12.36 | $12.78 | 111,400 | — | — |
| 2024-01-19 | $12.66 | $13.09 | 91,000 | — | — |
| 2024-01-18 | $12.58 | $13.01 | 95,500 | — | — |
| 2024-01-17 | $12.48 | $12.91 | 141,200 | — | — |
| 2024-01-16 | $12.15 | $12.57 | 84,500 | — | — |
| 2024-01-12 | $12.00 | $12.41 | 115,600 | — | — |
| 2024-01-11 | $12.08 | $12.49 | 100,100 | — | — |
| 2024-01-10 | $12.27 | $12.69 | 103,700 | — | — |
| 2024-01-09 | $12.31 | $12.73 | 82,000 | — | — |
| 2024-01-08 | $12.52 | $12.95 | 77,000 | — | — |
| 2024-01-05 | $12.44 | $12.87 | 104,500 | — | — |
| 2024-01-04 | $12.71 | $13.14 | 100,100 | — | — |
| 2024-01-03 | $12.66 | $13.09 | 97,300 | — | — |
| 2024-01-02 | $13.25 | $13.70 | 131,700 | — | — |