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
- 1994-04-07 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 | $17.53 | $19.78 | 64,500 | — | — |
| 2024-12-30 | $17.70 | $19.98 | 72,200 | — | — |
| 2024-12-27 | $17.85 | $20.14 | 69,500 | — | — |
| 2024-12-26 | $18.40 | $20.77 | 90,900 | — | — |
| 2024-12-24 | $17.94 | $20.25 | 64,500 | — | — |
| 2024-12-23 | $16.35 | $18.45 | 135,000 | — | — |
| 2024-12-20 | $17.36 | $19.59 | 77,200 | — | — |
| 2024-12-19 | $17.73 | $20.01 | 127,900 | — | — |
| 2024-12-18 | $15.35 | $17.32 | 123,700 | — | — |
| 2024-12-17 | $16.60 | $18.73 | 117,900 | — | — |
| 2024-12-16 | $16.49 | $18.61 | 138,900 | — | — |
| 2024-12-13 | $16.04 | $18.10 | 85,100 | — | — |
| 2024-12-12 | $15.10 | $17.04 | 42,700 | — | — |
| 2024-12-11 | $15.25 | $17.21 | 196,500 | — | — |
| 2024-12-10 | $14.60 | $16.48 | 55,800 | — | — |
| 2024-12-09 | $14.28 | $16.12 | 72,200 | — | — |
| 2024-12-06 | $14.61 | $16.49 | 57,900 | — | — |
| 2024-12-05 | $15.00 | $16.93 | 64,600 | — | — |
| 2024-12-04 | $14.42 | $16.27 | 99,600 | — | — |
| 2024-12-03 | $14.84 | $16.75 | 103,100 | — | — |
| 2024-12-02 | $15.28 | $17.24 | 157,500 | — | — |
| 2024-11-29 | $14.61 | $16.44 | 62,500 | — | — |
| 2024-11-27 | $14.40 | $16.21 | 54,600 | — | — |
| 2024-11-26 | $13.75 | $15.47 | 48,600 | — | — |
| 2024-11-25 | $13.83 | $15.56 | 83,100 | — | — |
| 2024-11-22 | $14.20 | $15.98 | 95,600 | — | — |
| 2024-11-21 | $13.16 | $14.81 | 61,000 | — | — |
| 2024-11-20 | $12.93 | $14.55 | 122,100 | — | — |
| 2024-11-19 | $13.56 | $15.26 | 68,100 | — | — |
| 2024-11-18 | $13.68 | $15.40 | 54,600 | — | — |
| 2024-11-15 | $13.83 | $15.56 | 40,800 | — | — |
| 2024-11-14 | $13.81 | $15.54 | 148,100 | — | — |
| 2024-11-13 | $14.19 | $15.97 | 35,800 | — | — |
| 2024-11-12 | $13.74 | $15.46 | 109,500 | — | — |
| 2024-11-11 | $14.04 | $15.80 | 88,700 | — | — |
| 2024-11-08 | $13.66 | $15.37 | 68,600 | — | — |
| 2024-11-07 | $13.77 | $15.50 | 77,400 | — | — |
| 2024-11-06 | $13.94 | $15.69 | 133,900 | — | — |
| 2024-11-05 | $14.44 | $16.25 | 119,600 | — | — |
| 2024-11-04 | $13.50 | $15.19 | 157,900 | — | — |
| 2024-11-01 | $13.00 | $14.63 | 61,300 | — | — |
| 2024-10-31 | $12.22 | $13.75 | 77,600 | — | — |
| 2024-10-30 | $12.93 | $14.55 | 228,300 | — | — |
| 2024-10-29 | $12.98 | $14.61 | 172,900 | — | — |
| 2024-10-28 | $13.49 | $15.18 | 182,000 | — | — |
| 2024-10-25 | $14.09 | $15.86 | 285,000 | — | — |
| 2024-10-24 | $12.98 | $14.61 | 181,400 | — | — |
| 2024-10-23 | $12.52 | $14.09 | 74,900 | — | — |
| 2024-10-22 | $12.43 | $13.99 | 74,600 | — | — |
| 2024-10-21 | $11.99 | $13.49 | 102,600 | — | — |
| 2024-10-18 | $12.22 | $13.75 | 29,100 | — | — |
| 2024-10-17 | $12.09 | $13.61 | 75,800 | — | — |
| 2024-10-16 | $11.84 | $13.33 | 60,100 | — | — |
| 2024-10-15 | $11.92 | $13.42 | 71,700 | — | — |
| 2024-10-14 | $12.30 | $13.84 | 91,500 | — | — |
| 2024-10-11 | $12.15 | $13.67 | 36,500 | — | — |
| 2024-10-10 | $11.93 | $13.43 | 39,700 | — | — |
| 2024-10-09 | $12.19 | $13.72 | 93,800 | — | — |
| 2024-10-08 | $11.92 | $13.42 | 50,800 | — | — |
| 2024-10-07 | $11.68 | $13.15 | 77,300 | — | — |
| 2024-10-04 | $11.40 | $12.83 | 58,700 | — | — |
| 2024-10-03 | $11.41 | $12.84 | 92,500 | — | — |
| 2024-10-02 | $11.49 | $12.93 | 97,400 | — | — |
| 2024-10-01 | $12.33 | $13.88 | 81,200 | — | — |
| 2024-09-30 | $12.08 | $13.60 | 154,100 | — | — |
| 2024-09-27 | $12.98 | $14.61 | 139,400 | — | — |
| 2024-09-26 | $13.19 | $14.84 | 213,700 | — | — |
| 2024-09-25 | $11.85 | $13.34 | 167,800 | — | — |
| 2024-09-24 | $10.88 | $12.24 | 62,800 | — | — |
| 2024-09-23 | $10.47 | $11.78 | 99,600 | — | — |
| 2024-09-20 | $10.78 | $12.13 | 118,500 | — | — |
| 2024-09-19 | $10.30 | $11.59 | 56,900 | — | — |
| 2024-09-18 | $10.14 | $11.41 | 78,900 | — | — |
| 2024-09-17 | $10.00 | $11.25 | 73,600 | — | — |
| 2024-09-16 | $9.93 | $11.18 | 77,000 | — | — |
| 2024-09-13 | $10.50 | $11.82 | 199,800 | — | — |
| 2024-09-12 | $9.75 | $10.97 | 95,900 | — | — |
| 2024-09-11 | $9.41 | $10.59 | 71,000 | — | — |
| 2024-09-10 | $9.59 | $10.79 | 72,400 | — | — |
| 2024-09-09 | $8.53 | $9.60 | 149,200 | — | — |
| 2024-09-06 | $9.77 | $10.95 | 314,000 | — | — |
| 2024-09-05 | $9.00 | $10.09 | 102,300 | — | — |
| 2024-09-04 | $8.78 | $9.84 | 93,200 | — | — |
| 2024-09-03 | $7.71 | $8.64 | 105,600 | — | — |
| 2024-08-30 | $7.96 | $8.92 | 85,800 | — | — |
| 2024-08-29 | $7.77 | $8.71 | 162,200 | — | — |
| 2024-08-28 | $8.81 | $9.87 | 57,500 | — | — |
| 2024-08-27 | $8.75 | $9.81 | 60,600 | — | — |
| 2024-08-26 | $8.84 | $9.91 | 65,200 | — | — |
| 2024-08-23 | $8.60 | $9.64 | 41,600 | — | — |
| 2024-08-22 | $8.38 | $9.39 | 18,200 | — | — |
| 2024-08-21 | $8.47 | $9.49 | 75,100 | — | — |
| 2024-08-20 | $8.41 | $9.43 | 50,300 | — | — |
| 2024-08-19 | $8.42 | $9.44 | 93,100 | — | — |
| 2024-08-16 | $8.03 | $9.00 | 23,800 | — | — |
| 2024-08-15 | $8.18 | $9.17 | 70,000 | — | — |
| 2024-08-14 | $8.00 | $8.97 | 28,900 | — | — |
| 2024-08-13 | $8.08 | $9.06 | 57,300 | — | — |
| 2024-08-12 | $7.86 | $8.81 | 60,300 | — | — |
| 2024-08-09 | $7.84 | $8.79 | 71,300 | — | — |
| 2024-08-08 | $7.38 | $8.27 | 148,400 | — | — |
| 2024-08-07 | $7.59 | $8.51 | 67,900 | — | — |
| 2024-08-06 | $7.39 | $8.28 | 51,600 | — | — |
| 2024-08-05 | $7.37 | $8.25 | 65,100 | — | — |
| 2024-08-02 | $8.35 | $9.36 | 77,500 | — | — |
| 2024-08-01 | $8.07 | $9.05 | 35,100 | — | — |
| 2024-07-31 | $8.18 | $9.17 | 141,200 | — | — |
| 2024-07-30 | $8.17 | $9.16 | 93,800 | — | — |
| 2024-07-29 | $8.38 | $9.39 | 485,100 | — | — |
| 2024-07-26 | $8.02 | $8.99 | 141,100 | — | — |
| 2024-07-25 | $7.00 | $7.85 | 106,600 | — | — |
| 2024-07-24 | $6.93 | $7.77 | 43,500 | — | — |
| 2024-07-23 | $6.60 | $7.40 | 23,000 | — | — |
| 2024-07-22 | $6.47 | $7.25 | 42,600 | — | — |
| 2024-07-19 | $6.61 | $7.41 | 21,400 | — | — |
| 2024-07-18 | $6.54 | $7.33 | 31,700 | — | — |
| 2024-07-17 | $6.41 | $7.18 | 20,200 | — | — |
| 2024-07-16 | $6.39 | $7.16 | 62,500 | — | — |
| 2024-07-15 | $6.26 | $7.02 | 52,000 | — | — |
| 2024-07-12 | $6.11 | $6.84 | 44,200 | — | — |
| 2024-07-11 | $6.01 | $6.74 | 57,500 | — | — |
| 2024-07-10 | $5.98 | $6.70 | 66,300 | — | — |
| 2024-07-09 | $5.63 | $6.31 | 63,000 | — | — |
| 2024-07-08 | $5.51 | $6.18 | 78,500 | — | — |
| 2024-07-05 | $5.95 | $6.67 | 38,500 | — | — |
| 2024-07-03 | $5.99 | $6.71 | 31,900 | — | — |
| 2024-07-02 | $6.26 | $7.02 | 21,800 | — | — |
| 2024-07-01 | $6.29 | $7.05 | 56,900 | — | — |
| 2024-06-28 | $6.42 | $7.20 | 25,200 | — | — |
| 2024-06-27 | $6.52 | $7.31 | 35,100 | — | — |
| 2024-06-26 | $6.59 | $7.39 | 37,200 | — | — |
| 2024-06-25 | $6.72 | $7.53 | 51,200 | — | — |
| 2024-06-24 | $6.50 | $7.29 | 58,200 | — | — |
| 2024-06-21 | $6.76 | $7.58 | 24,200 | — | — |
| 2024-06-20 | $6.87 | $7.70 | 25,400 | — | — |
| 2024-06-18 | $6.69 | $7.50 | 17,800 | — | — |
| 2024-06-17 | $6.89 | $7.72 | 61,600 | — | — |
| 2024-06-14 | $6.90 | $7.73 | 54,000 | — | — |
| 2024-06-13 | $7.40 | $8.29 | 26,300 | — | — |
| 2024-06-12 | $7.47 | $8.37 | 25,900 | — | — |
| 2024-06-11 | $7.62 | $8.54 | 20,700 | — | — |
| 2024-06-10 | $7.42 | $8.32 | 68,000 | — | — |
| 2024-06-07 | $7.69 | $8.62 | 20,500 | — | — |
| 2024-06-06 | $7.40 | $8.29 | 53,300 | — | — |
| 2024-06-05 | $7.95 | $8.91 | 21,700 | — | — |
| 2024-06-04 | $7.95 | $8.91 | 32,300 | — | — |
| 2024-06-03 | $7.90 | $8.85 | 84,600 | — | — |
| 2024-05-31 | $7.61 | $8.53 | 18,600 | — | — |
| 2024-05-30 | $7.60 | $8.47 | 26,100 | — | — |
| 2024-05-29 | $7.70 | $8.59 | 57,800 | — | — |
| 2024-05-28 | $7.73 | $8.62 | 83,900 | — | — |
| 2024-05-24 | $7.53 | $8.40 | 43,900 | — | — |
| 2024-05-23 | $7.36 | $8.21 | 42,400 | — | — |
| 2024-05-22 | $7.47 | $8.33 | 28,500 | — | — |
| 2024-05-21 | $7.16 | $7.98 | 128,300 | — | — |
| 2024-05-20 | $7.18 | $8.01 | 126,400 | — | — |
| 2024-05-17 | $6.78 | $7.56 | 60,300 | — | — |
| 2024-05-16 | $7.21 | $8.03 | 55,000 | — | — |
| 2024-05-15 | $7.16 | $7.98 | 90,300 | — | — |
| 2024-05-14 | $7.00 | $7.80 | 83,200 | — | — |
| 2024-05-13 | $6.77 | $7.55 | 117,700 | — | — |
| 2024-05-10 | $6.70 | $7.47 | 40,300 | — | — |
| 2024-05-09 | $6.80 | $7.58 | 17,800 | — | — |
| 2024-05-08 | $6.64 | $7.40 | 23,400 | — | — |
| 2024-05-07 | $6.34 | $7.07 | 39,200 | — | — |
| 2024-05-06 | $6.77 | $7.55 | 85,700 | — | — |
| 2024-05-03 | $6.57 | $7.33 | 23,900 | — | — |
| 2024-05-02 | $6.11 | $6.81 | 24,100 | — | — |
| 2024-05-01 | $6.18 | $6.89 | 8,900 | — | — |
| 2024-04-30 | $6.10 | $6.80 | 17,000 | — | — |
| 2024-04-29 | $6.01 | $6.70 | 30,300 | — | — |
| 2024-04-26 | $6.19 | $6.90 | 18,300 | — | — |
| 2024-04-25 | $6.24 | $6.96 | 5,000 | — | — |
| 2024-04-24 | $6.17 | $6.88 | 18,300 | — | — |
| 2024-04-23 | $6.41 | $7.14 | 21,800 | — | — |
| 2024-04-22 | $6.05 | $6.75 | 42,800 | — | — |
| 2024-04-19 | $6.70 | $7.47 | 88,600 | — | — |
| 2024-04-18 | $6.66 | $7.43 | 23,400 | — | — |
| 2024-04-17 | $6.60 | $7.36 | 55,900 | — | — |
| 2024-04-16 | $6.26 | $6.98 | 50,300 | — | — |
| 2024-04-15 | $5.75 | $6.41 | 24,900 | — | — |
| 2024-04-12 | $6.19 | $6.90 | 12,200 | — | — |
| 2024-04-11 | $6.08 | $6.78 | 35,200 | — | — |
| 2024-04-10 | $6.15 | $6.86 | 7,600 | — | — |
| 2024-04-09 | $6.12 | $6.82 | 9,100 | — | — |
| 2024-04-08 | $6.14 | $6.85 | 22,800 | — | — |
| 2024-04-05 | $6.20 | $6.91 | 16,100 | — | — |
| 2024-04-04 | $6.20 | $6.91 | 18,100 | — | — |
| 2024-04-03 | $6.14 | $6.85 | 30,200 | — | — |
| 2024-04-02 | $6.47 | $7.21 | 22,900 | — | — |
| 2024-04-01 | $6.39 | $7.12 | 34,600 | — | — |
| 2024-03-28 | $6.05 | $6.75 | 33,600 | — | — |
| 2024-03-27 | $6.21 | $6.92 | 13,900 | — | — |
| 2024-03-26 | $6.18 | $6.89 | 37,900 | — | — |
| 2024-03-25 | $6.27 | $6.99 | 48,000 | — | — |
| 2024-03-22 | $6.90 | $7.69 | 13,100 | — | — |
| 2024-03-21 | $6.93 | $7.73 | 18,400 | — | — |
| 2024-03-20 | $6.96 | $7.76 | 11,500 | — | — |
| 2024-03-19 | $6.95 | $7.75 | 28,500 | — | — |
| 2024-03-18 | $6.92 | $7.72 | 45,500 | — | — |
| 2024-03-15 | $7.00 | $7.80 | 27,300 | — | — |
| 2024-03-14 | $6.89 | $7.68 | 26,700 | — | — |
| 2024-03-13 | $6.84 | $7.63 | 25,900 | — | — |
| 2024-03-12 | $6.88 | $7.67 | 39,100 | — | — |
| 2024-03-11 | $6.93 | $7.73 | 40,400 | — | — |
| 2024-03-08 | $6.95 | $7.74 | 31,200 | — | — |
| 2024-03-07 | $6.90 | $7.69 | 31,900 | — | — |
| 2024-03-06 | $6.96 | $7.76 | 39,400 | — | — |
| 2024-03-05 | $7.00 | $7.80 | 41,700 | — | — |
| 2024-03-04 | $6.93 | $7.73 | 57,400 | — | — |
| 2024-03-01 | $7.00 | $7.80 | 48,300 | — | — |
| 2024-02-29 | $6.82 | $7.60 | 36,400 | — | — |
| 2024-02-28 | $7.01 | $7.78 | 35,600 | — | — |
| 2024-02-27 | $6.87 | $7.62 | 38,300 | — | — |
| 2024-02-26 | $6.98 | $7.74 | 48,600 | — | — |
| 2024-02-23 | $6.73 | $7.47 | 37,800 | — | — |
| 2024-02-22 | $6.81 | $7.55 | 36,100 | — | — |
| 2024-02-21 | $6.98 | $7.74 | 40,000 | — | — |
| 2024-02-20 | $6.92 | $7.68 | 40,200 | — | — |
| 2024-02-16 | $6.85 | $7.60 | 113,300 | — | — |
| 2024-02-15 | $6.49 | $7.20 | 58,900 | — | — |
| 2024-02-14 | $6.43 | $7.13 | 71,400 | — | — |
| 2024-02-13 | $6.26 | $6.94 | 31,300 | — | — |
| 2024-02-12 | $6.48 | $7.19 | 74,800 | — | — |
| 2024-02-09 | $6.61 | $7.33 | 68,700 | — | — |
| 2024-02-08 | $6.20 | $6.88 | 42,600 | — | — |
| 2024-02-07 | $6.10 | $6.77 | 24,500 | — | — |
| 2024-02-06 | $6.05 | $6.71 | 55,200 | — | — |
| 2024-02-05 | $5.78 | $6.41 | 73,100 | — | — |
| 2024-02-02 | $5.59 | $6.20 | 34,300 | — | — |
| 2024-02-01 | $5.47 | $6.07 | 62,600 | — | — |
| 2024-01-31 | $5.31 | $5.89 | 52,700 | — | — |
| 2024-01-30 | $5.83 | $6.47 | 13,500 | — | — |
| 2024-01-29 | $5.83 | $6.47 | 20,700 | — | — |
| 2024-01-26 | $5.78 | $6.41 | 14,200 | — | — |
| 2024-01-25 | $5.76 | $6.39 | 14,300 | — | — |
| 2024-01-24 | $5.57 | $6.18 | 16,100 | — | — |
| 2024-01-23 | $5.62 | $6.23 | 24,500 | — | — |
| 2024-01-22 | $5.63 | $6.25 | 27,400 | — | — |
| 2024-01-19 | $5.90 | $6.55 | 15,100 | — | — |
| 2024-01-18 | $5.73 | $6.36 | 11,700 | — | — |
| 2024-01-17 | $5.62 | $6.23 | 24,200 | — | — |
| 2024-01-16 | $5.59 | $6.20 | 16,000 | — | — |
| 2024-01-12 | $5.78 | $6.41 | 26,200 | — | — |
| 2024-01-11 | $5.76 | $6.39 | 33,900 | — | — |
| 2024-01-10 | $5.76 | $6.39 | 58,600 | — | — |
| 2024-01-09 | $5.75 | $6.38 | 20,500 | — | — |
| 2024-01-08 | $5.71 | $6.33 | 28,400 | — | — |
| 2024-01-05 | $5.65 | $6.27 | 17,100 | — | — |
| 2024-01-04 | $5.84 | $6.48 | 15,700 | — | — |
| 2024-01-03 | $5.86 | $6.50 | 24,100 | — | — |
| 2024-01-02 | $5.90 | $6.55 | 51,400 | — | — |