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
- 2003-12-09 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 | $9.75 | $24.76 | 161,000 | — | — |
| 2024-12-30 | $9.66 | $24.53 | 186,800 | — | — |
| 2024-12-27 | $9.64 | $24.48 | 158,600 | — | — |
| 2024-12-26 | $9.87 | $25.06 | 168,600 | — | — |
| 2024-12-24 | $9.77 | $24.81 | 103,100 | — | — |
| 2024-12-23 | $9.76 | $24.78 | 199,800 | — | — |
| 2024-12-20 | $9.81 | $24.91 | 284,300 | — | — |
| 2024-12-19 | $9.75 | $24.76 | 214,600 | — | — |
| 2024-12-18 | $9.77 | $24.81 | 249,500 | — | — |
| 2024-12-17 | $9.96 | $25.29 | 216,300 | — | — |
| 2024-12-16 | $10.25 | $26.03 | 226,000 | — | — |
| 2024-12-13 | $10.27 | $26.08 | 152,700 | — | — |
| 2024-12-12 | $10.39 | $26.38 | 278,100 | — | — |
| 2024-12-11 | $10.41 | $26.44 | 706,900 | — | — |
| 2024-12-10 | $10.46 | $26.56 | 286,300 | — | — |
| 2024-12-09 | $10.39 | $26.38 | 214,600 | — | — |
| 2024-12-06 | $10.36 | $26.31 | 159,400 | — | — |
| 2024-12-05 | $10.25 | $26.03 | 214,300 | — | — |
| 2024-12-04 | $10.26 | $26.05 | 161,600 | — | — |
| 2024-12-03 | $10.37 | $26.33 | 218,500 | — | — |
| 2024-12-02 | $10.55 | $26.79 | 319,500 | — | — |
| 2024-11-29 | $11.31 | $28.72 | 77,700 | — | — |
| 2024-11-27 | $11.46 | $28.97 | 176,800 | — | — |
| 2024-11-26 | $11.49 | $29.05 | 152,700 | — | — |
| 2024-11-25 | $11.68 | $29.53 | 114,500 | — | — |
| 2024-11-22 | $11.68 | $29.53 | 149,500 | — | — |
| 2024-11-21 | $11.61 | $29.35 | 133,700 | — | — |
| 2024-11-20 | $11.35 | $28.70 | 112,900 | — | — |
| 2024-11-19 | $11.26 | $28.47 | 153,800 | — | — |
| 2024-11-18 | $11.32 | $28.62 | 218,600 | — | — |
| 2024-11-15 | $11.36 | $28.72 | 142,400 | — | — |
| 2024-11-14 | $11.35 | $28.70 | 173,900 | — | — |
| 2024-11-13 | $11.40 | $28.82 | 192,600 | — | — |
| 2024-11-12 | $11.42 | $28.87 | 174,000 | — | — |
| 2024-11-11 | $11.67 | $29.51 | 239,600 | — | — |
| 2024-11-08 | $12.18 | $30.80 | 225,400 | — | — |
| 2024-11-07 | $12.45 | $31.48 | 326,600 | — | — |
| 2024-11-06 | $12.96 | $32.77 | 305,100 | — | — |
| 2024-11-05 | $11.90 | $30.09 | 112,000 | — | — |
| 2024-11-04 | $11.76 | $29.73 | 122,600 | — | — |
| 2024-11-01 | $11.52 | $29.13 | 152,500 | — | — |
| 2024-10-31 | $11.54 | $29.18 | 93,400 | — | — |
| 2024-10-30 | $11.55 | $29.20 | 127,000 | — | — |
| 2024-10-29 | $11.38 | $28.77 | 85,900 | — | — |
| 2024-10-28 | $11.59 | $29.30 | 131,800 | — | — |
| 2024-10-25 | $11.65 | $29.46 | 103,700 | — | — |
| 2024-10-24 | $11.70 | $29.58 | 70,200 | — | — |
| 2024-10-23 | $11.89 | $30.06 | 149,000 | — | — |
| 2024-10-22 | $11.73 | $29.66 | 86,400 | — | — |
| 2024-10-21 | $11.83 | $29.91 | 127,700 | — | — |
| 2024-10-18 | $12.10 | $30.59 | 105,100 | — | — |
| 2024-10-17 | $12.35 | $31.23 | 94,400 | — | — |
| 2024-10-16 | $12.33 | $31.17 | 179,500 | — | — |
| 2024-10-15 | $12.02 | $30.39 | 129,900 | — | — |
| 2024-10-14 | $12.15 | $30.72 | 134,800 | — | — |
| 2024-10-11 | $12.18 | $30.80 | 80,500 | — | — |
| 2024-10-10 | $12.10 | $30.59 | 127,900 | — | — |
| 2024-10-09 | $11.84 | $29.94 | 89,800 | — | — |
| 2024-10-08 | $11.86 | $29.99 | 74,100 | — | — |
| 2024-10-07 | $11.97 | $30.26 | 106,500 | — | — |
| 2024-10-04 | $12.07 | $30.52 | 97,600 | — | — |
| 2024-10-03 | $11.91 | $30.11 | 100,000 | — | — |
| 2024-10-02 | $12.15 | $30.72 | 118,300 | — | — |
| 2024-10-01 | $12.30 | $31.10 | 200,400 | — | — |
| 2024-09-30 | $12.45 | $31.48 | 133,300 | — | — |
| 2024-09-27 | $12.45 | $31.48 | 167,300 | — | — |
| 2024-09-26 | $12.42 | $31.40 | 195,500 | — | — |
| 2024-09-25 | $12.00 | $30.34 | 159,200 | — | — |
| 2024-09-24 | $12.01 | $30.37 | 161,700 | — | — |
| 2024-09-23 | $11.45 | $28.95 | 147,200 | — | — |
| 2024-09-20 | $11.33 | $28.65 | 228,000 | — | — |
| 2024-09-19 | $11.43 | $28.90 | 111,100 | — | — |
| 2024-09-18 | $11.16 | $28.22 | 164,900 | — | — |
| 2024-09-17 | $11.40 | $28.82 | 146,900 | — | — |
| 2024-09-16 | $11.23 | $28.39 | 192,200 | — | — |
| 2024-09-13 | $11.22 | $28.37 | 208,500 | — | — |
| 2024-09-12 | $10.63 | $26.88 | 181,900 | — | — |
| 2024-09-11 | $10.64 | $26.90 | 219,400 | — | — |
| 2024-09-10 | $10.52 | $26.60 | 268,000 | — | — |
| 2024-09-09 | $10.69 | $27.03 | 169,900 | — | — |
| 2024-09-06 | $10.81 | $27.33 | 219,400 | — | — |
| 2024-09-05 | $11.17 | $28.12 | 273,800 | — | — |
| 2024-09-04 | $11.25 | $28.32 | 224,200 | — | — |
| 2024-09-03 | $11.05 | $27.81 | 180,600 | — | — |
| 2024-08-30 | $11.56 | $29.10 | 209,400 | — | — |
| 2024-08-29 | $11.41 | $28.72 | 165,000 | — | — |
| 2024-08-28 | $11.39 | $28.67 | 147,600 | — | — |
| 2024-08-27 | $11.50 | $28.95 | 128,000 | — | — |
| 2024-08-26 | $11.81 | $29.73 | 224,100 | — | — |
| 2024-08-23 | $11.77 | $29.63 | 231,600 | — | — |
| 2024-08-22 | $11.34 | $28.54 | 163,900 | — | — |
| 2024-08-21 | $11.44 | $28.79 | 124,800 | — | — |
| 2024-08-20 | $11.28 | $28.39 | 228,800 | — | — |
| 2024-08-19 | $11.43 | $28.77 | 159,300 | — | — |
| 2024-08-16 | $11.33 | $28.52 | 246,300 | — | — |
| 2024-08-15 | $11.50 | $28.95 | 274,500 | — | — |
| 2024-08-14 | $10.79 | $27.16 | 156,200 | — | — |
| 2024-08-13 | $10.75 | $27.06 | 156,800 | — | — |
| 2024-08-12 | $10.78 | $27.13 | 169,300 | — | — |
| 2024-08-09 | $10.56 | $26.58 | 198,800 | — | — |
| 2024-08-08 | $10.58 | $26.63 | 204,500 | — | — |
| 2024-08-07 | $10.19 | $25.65 | 357,800 | — | — |
| 2024-08-06 | $10.53 | $26.50 | 310,300 | — | — |
| 2024-08-05 | $10.29 | $25.90 | 285,100 | — | — |
| 2024-08-02 | $10.84 | $27.28 | 362,500 | — | — |
| 2024-08-01 | $11.69 | $29.42 | 343,400 | — | — |
| 2024-07-31 | $11.96 | $30.10 | 361,600 | — | — |
| 2024-07-30 | $11.99 | $30.18 | 272,200 | — | — |
| 2024-07-29 | $12.05 | $30.33 | 316,200 | — | — |
| 2024-07-26 | $12.05 | $30.33 | 403,100 | — | — |
| 2024-07-25 | $11.75 | $29.58 | 325,200 | — | — |
| 2024-07-24 | $11.82 | $29.75 | 393,500 | — | — |
| 2024-07-23 | $11.77 | $29.63 | 386,100 | — | — |
| 2024-07-22 | $11.37 | $28.62 | 345,600 | — | — |
| 2024-07-19 | $11.12 | $27.99 | 400,100 | — | — |
| 2024-07-18 | $11.02 | $27.74 | 1,027,500 | — | — |
| 2024-07-17 | $11.04 | $27.79 | 1,324,800 | — | — |
| 2024-07-16 | $13.64 | $34.33 | 237,200 | — | — |
| 2024-07-15 | $13.03 | $32.80 | 210,500 | — | — |
| 2024-07-12 | $13.08 | $32.92 | 198,600 | — | — |
| 2024-07-11 | $12.68 | $31.92 | 346,900 | — | — |
| 2024-07-10 | $12.47 | $31.39 | 293,800 | — | — |
| 2024-07-09 | $12.32 | $31.01 | 333,800 | — | — |
| 2024-07-08 | $12.74 | $32.07 | 178,000 | — | — |
| 2024-07-05 | $12.60 | $31.71 | 140,900 | — | — |
| 2024-07-03 | $12.89 | $32.44 | 162,800 | — | — |
| 2024-07-02 | $12.62 | $31.76 | 108,000 | — | — |
| 2024-07-01 | $12.42 | $31.26 | 209,400 | — | — |
| 2024-06-28 | $12.55 | $31.59 | 386,900 | — | — |
| 2024-06-27 | $12.53 | $31.54 | 210,300 | — | — |
| 2024-06-26 | $12.78 | $32.17 | 207,000 | — | — |
| 2024-06-25 | $12.74 | $32.07 | 127,700 | — | — |
| 2024-06-24 | $13.11 | $33.00 | 121,200 | — | — |
| 2024-06-21 | $13.14 | $33.07 | 304,600 | — | — |
| 2024-06-20 | $13.20 | $33.22 | 281,500 | — | — |
| 2024-06-18 | $13.36 | $33.63 | 132,700 | — | — |
| 2024-06-17 | $13.44 | $33.83 | 163,300 | — | — |
| 2024-06-14 | $13.67 | $34.41 | 261,500 | — | — |
| 2024-06-13 | $14.29 | $35.97 | 279,800 | — | — |
| 2024-06-12 | $13.94 | $35.09 | 267,500 | — | — |
| 2024-06-11 | $13.44 | $33.83 | 209,900 | — | — |
| 2024-06-10 | $13.54 | $34.08 | 157,400 | — | — |
| 2024-06-07 | $13.35 | $33.12 | 189,300 | — | — |
| 2024-06-06 | $13.85 | $34.36 | 147,600 | — | — |
| 2024-06-05 | $13.97 | $34.66 | 150,100 | — | — |
| 2024-06-04 | $13.77 | $34.17 | 188,800 | — | — |
| 2024-06-03 | $13.94 | $34.59 | 214,400 | — | — |
| 2024-05-31 | $14.21 | $35.26 | 194,000 | — | — |
| 2024-05-30 | $14.41 | $35.75 | 234,600 | — | — |
| 2024-05-29 | $13.99 | $34.71 | 192,500 | — | — |
| 2024-05-28 | $14.17 | $35.16 | 467,400 | — | — |
| 2024-05-24 | $12.91 | $32.03 | 93,900 | — | — |
| 2024-05-23 | $12.78 | $31.71 | 174,200 | — | — |
| 2024-05-22 | $13.07 | $32.43 | 151,900 | — | — |
| 2024-05-21 | $13.27 | $32.93 | 177,900 | — | — |
| 2024-05-20 | $12.97 | $32.18 | 217,300 | — | — |
| 2024-05-17 | $13.11 | $32.53 | 145,200 | — | — |
| 2024-05-16 | $13.22 | $32.80 | 280,600 | — | — |
| 2024-05-15 | $12.70 | $31.51 | 152,700 | — | — |
| 2024-05-14 | $12.54 | $31.11 | 113,100 | — | — |
| 2024-05-13 | $12.50 | $31.02 | 153,800 | — | — |
| 2024-05-10 | $12.91 | $32.03 | 206,000 | — | — |
| 2024-05-09 | $12.70 | $31.51 | 299,100 | — | — |
| 2024-05-08 | $12.35 | $30.64 | 161,400 | — | — |
| 2024-05-07 | $12.20 | $30.27 | 123,400 | — | — |
| 2024-05-06 | $12.16 | $30.17 | 110,500 | — | — |
| 2024-05-03 | $12.00 | $29.77 | 114,500 | — | — |
| 2024-05-02 | $11.98 | $29.72 | 145,100 | — | — |
| 2024-05-01 | $11.71 | $29.05 | 155,700 | — | — |
| 2024-04-30 | $11.45 | $28.41 | 146,800 | — | — |
| 2024-04-29 | $11.60 | $28.78 | 109,400 | — | — |
| 2024-04-26 | $11.60 | $28.78 | 124,800 | — | — |
| 2024-04-25 | $11.36 | $28.19 | 154,000 | — | — |
| 2024-04-24 | $11.60 | $28.78 | 152,000 | — | — |
| 2024-04-23 | $11.40 | $28.29 | 178,900 | — | — |
| 2024-04-22 | $11.54 | $28.63 | 266,400 | — | — |
| 2024-04-19 | $11.33 | $28.11 | 171,300 | — | — |
| 2024-04-18 | $11.29 | $28.01 | 130,500 | — | — |
| 2024-04-17 | $11.34 | $28.14 | 143,300 | — | — |
| 2024-04-16 | $11.31 | $28.06 | 162,500 | — | — |
| 2024-04-15 | $11.48 | $28.48 | 219,800 | — | — |
| 2024-04-12 | $11.39 | $28.26 | 280,400 | — | — |
| 2024-04-11 | $11.80 | $29.28 | 135,900 | — | — |
| 2024-04-10 | $11.88 | $29.48 | 216,200 | — | — |
| 2024-04-09 | $12.28 | $30.47 | 150,600 | — | — |
| 2024-04-08 | $12.23 | $30.35 | 245,300 | — | — |
| 2024-04-05 | $12.11 | $30.05 | 210,600 | — | — |
| 2024-04-04 | $11.96 | $29.68 | 402,500 | — | — |
| 2024-04-03 | $12.15 | $30.15 | 239,600 | — | — |
| 2024-04-02 | $11.84 | $29.38 | 151,100 | — | — |
| 2024-04-01 | $11.98 | $29.72 | 217,500 | — | — |
| 2024-03-28 | $11.80 | $29.28 | 269,900 | — | — |
| 2024-03-27 | $11.98 | $29.72 | 193,600 | — | — |
| 2024-03-26 | $11.75 | $29.15 | 198,900 | — | — |
| 2024-03-25 | $11.93 | $29.60 | 161,200 | — | — |
| 2024-03-22 | $11.73 | $29.10 | 198,300 | — | — |
| 2024-03-21 | $11.77 | $29.20 | 339,000 | — | — |
| 2024-03-20 | $11.49 | $28.51 | 237,700 | — | — |
| 2024-03-19 | $11.34 | $28.14 | 151,900 | — | — |
| 2024-03-18 | $11.51 | $28.56 | 300,200 | — | — |
| 2024-03-15 | $11.27 | $27.96 | 515,900 | — | — |
| 2024-03-14 | $11.21 | $27.81 | 259,300 | — | — |
| 2024-03-13 | $11.58 | $28.73 | 274,200 | — | — |
| 2024-03-12 | $11.31 | $28.06 | 397,500 | — | — |
| 2024-03-11 | $11.01 | $27.32 | 500,700 | — | — |
| 2024-03-08 | $10.34 | $25.66 | 453,100 | — | — |
| 2024-03-07 | $10.09 | $25.04 | 638,600 | — | — |
| 2024-03-06 | $8.65 | $21.46 | 187,200 | — | — |
| 2024-03-05 | $8.72 | $21.64 | 244,100 | — | — |
| 2024-03-04 | $8.83 | $21.91 | 253,400 | — | — |
| 2024-03-01 | $9.19 | $22.33 | 327,400 | — | — |
| 2024-02-29 | $9.09 | $22.09 | 1,086,700 | — | — |
| 2024-02-28 | $8.67 | $21.07 | 755,100 | — | — |
| 2024-02-27 | $8.81 | $21.41 | 758,600 | — | — |
| 2024-02-26 | $8.78 | $21.33 | 218,900 | — | — |
| 2024-02-23 | $8.76 | $21.29 | 275,900 | — | — |
| 2024-02-22 | $8.61 | $20.92 | 267,000 | — | — |
| 2024-02-21 | $8.59 | $20.87 | 243,800 | — | — |
| 2024-02-20 | $8.49 | $20.63 | 299,200 | — | — |
| 2024-02-16 | $8.84 | $21.48 | 140,900 | — | — |
| 2024-02-15 | $8.88 | $21.58 | 147,900 | — | — |
| 2024-02-14 | $8.46 | $20.56 | 166,300 | — | — |
| 2024-02-13 | $8.33 | $20.24 | 307,100 | — | — |
| 2024-02-12 | $9.06 | $22.01 | 144,300 | — | — |
| 2024-02-09 | $8.90 | $21.63 | 124,200 | — | — |
| 2024-02-08 | $8.85 | $21.50 | 115,300 | — | — |
| 2024-02-07 | $8.83 | $21.46 | 114,300 | — | — |
| 2024-02-06 | $9.05 | $21.99 | 160,700 | — | — |
| 2024-02-05 | $9.02 | $21.92 | 188,200 | — | — |
| 2024-02-02 | $9.33 | $22.67 | 311,200 | — | — |
| 2024-02-01 | $9.54 | $23.18 | 183,000 | — | — |
| 2024-01-31 | $9.31 | $22.62 | 182,900 | — | — |
| 2024-01-30 | $9.53 | $23.16 | 79,000 | — | — |
| 2024-01-29 | $9.64 | $23.42 | 139,600 | — | — |
| 2024-01-26 | $9.68 | $23.52 | 95,400 | — | — |
| 2024-01-25 | $9.68 | $23.52 | 132,100 | — | — |
| 2024-01-24 | $9.56 | $23.23 | 186,000 | — | — |
| 2024-01-23 | $9.67 | $23.50 | 287,800 | — | — |
| 2024-01-22 | $9.09 | $22.09 | 180,000 | — | — |
| 2024-01-19 | $8.94 | $21.72 | 201,900 | — | — |
| 2024-01-18 | $9.01 | $21.89 | 153,300 | — | — |
| 2024-01-17 | $8.87 | $21.55 | 160,000 | — | — |
| 2024-01-16 | $8.89 | $21.60 | 182,100 | — | — |
| 2024-01-12 | $9.24 | $22.45 | 120,400 | — | — |
| 2024-01-11 | $9.31 | $22.62 | 214,300 | — | — |
| 2024-01-10 | $9.47 | $23.01 | 182,400 | — | — |
| 2024-01-09 | $9.36 | $22.74 | 205,200 | — | — |
| 2024-01-08 | $9.46 | $22.99 | 155,400 | — | — |
| 2024-01-05 | $9.26 | $22.50 | 157,300 | — | — |
| 2024-01-04 | $9.29 | $22.57 | 247,100 | — | — |
| 2024-01-03 | $9.29 | $22.57 | 240,700 | — | — |
| 2024-01-02 | $9.79 | $23.79 | 138,000 | — | — |