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
- 1980-01-02 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 | $7.59 | $7.59 | 241,000 | — | — |
| 2024-12-30 | $7.53 | $7.53 | 248,900 | — | — |
| 2024-12-27 | $7.58 | $7.58 | 276,000 | — | — |
| 2024-12-26 | $7.72 | $7.72 | 143,900 | — | — |
| 2024-12-24 | $7.72 | $7.72 | 101,200 | — | — |
| 2024-12-23 | $7.66 | $7.66 | 218,100 | — | — |
| 2024-12-20 | $7.65 | $7.65 | 957,600 | — | — |
| 2024-12-19 | $7.60 | $7.60 | 371,900 | — | — |
| 2024-12-18 | $7.83 | $7.83 | 389,800 | — | — |
| 2024-12-17 | $8.25 | $8.25 | 704,900 | — | — |
| 2024-12-16 | $8.66 | $8.66 | 219,000 | — | — |
| 2024-12-13 | $8.79 | $8.79 | 216,100 | — | — |
| 2024-12-12 | $8.83 | $8.83 | 189,200 | — | — |
| 2024-12-11 | $8.94 | $8.94 | 282,800 | — | — |
| 2024-12-10 | $8.87 | $8.87 | 164,900 | — | — |
| 2024-12-09 | $8.89 | $8.89 | 269,400 | — | — |
| 2024-12-06 | $8.62 | $8.62 | 200,400 | — | — |
| 2024-12-05 | $8.88 | $8.88 | 187,900 | — | — |
| 2024-12-04 | $8.97 | $8.97 | 213,100 | — | — |
| 2024-12-03 | $9.04 | $9.04 | 157,500 | — | — |
| 2024-12-02 | $9.12 | $9.12 | 274,400 | — | — |
| 2024-11-29 | $8.83 | $8.83 | 124,100 | — | — |
| 2024-11-27 | $8.66 | $8.66 | 162,200 | — | — |
| 2024-11-26 | $8.73 | $8.73 | 180,800 | — | — |
| 2024-11-25 | $8.94 | $8.94 | 282,000 | — | — |
| 2024-11-22 | $8.95 | $8.95 | 239,000 | — | — |
| 2024-11-21 | $8.81 | $8.81 | 199,000 | — | — |
| 2024-11-20 | $8.51 | $8.51 | 163,600 | — | — |
| 2024-11-19 | $8.41 | $8.41 | 182,100 | — | — |
| 2024-11-18 | $8.48 | $8.48 | 168,000 | — | — |
| 2024-11-15 | $8.42 | $8.42 | 246,300 | — | — |
| 2024-11-14 | $8.48 | $8.48 | 222,300 | — | — |
| 2024-11-13 | $8.73 | $8.73 | 320,200 | — | — |
| 2024-11-12 | $8.72 | $8.72 | 382,600 | — | — |
| 2024-11-11 | $9.12 | $9.12 | 209,800 | — | — |
| 2024-11-08 | $8.72 | $8.72 | 245,000 | — | — |
| 2024-11-07 | $8.94 | $8.94 | 204,300 | — | — |
| 2024-11-06 | $8.95 | $8.95 | 475,000 | — | — |
| 2024-11-05 | $8.56 | $8.56 | 353,200 | — | — |
| 2024-11-04 | $8.42 | $8.42 | 301,700 | — | — |
| 2024-11-01 | $8.31 | $8.31 | 399,900 | — | — |
| 2024-10-31 | $8.20 | $8.20 | 296,400 | — | — |
| 2024-10-30 | $8.18 | $8.18 | 621,700 | — | — |
| 2024-10-29 | $8.42 | $8.42 | 290,700 | — | — |
| 2024-10-28 | $8.78 | $8.78 | 269,800 | — | — |
| 2024-10-25 | $8.66 | $8.66 | 208,600 | — | — |
| 2024-10-24 | $8.73 | $8.73 | 242,500 | — | — |
| 2024-10-23 | $8.77 | $8.77 | 353,900 | — | — |
| 2024-10-22 | $8.99 | $8.99 | 211,000 | — | — |
| 2024-10-21 | $9.09 | $9.09 | 272,900 | — | — |
| 2024-10-18 | $9.20 | $9.20 | 201,700 | — | — |
| 2024-10-17 | $9.41 | $9.41 | 300,500 | — | — |
| 2024-10-16 | $9.34 | $9.34 | 204,600 | — | — |
| 2024-10-15 | $9.25 | $9.25 | 342,300 | — | — |
| 2024-10-14 | $9.35 | $9.35 | 277,500 | — | — |
| 2024-10-11 | $9.40 | $9.40 | 590,400 | — | — |
| 2024-10-10 | $9.56 | $9.56 | 1,610,000 | — | — |
| 2024-10-09 | $8.35 | $8.35 | 282,400 | — | — |
| 2024-10-08 | $8.18 | $8.18 | 256,400 | — | — |
| 2024-10-07 | $8.24 | $8.24 | 289,000 | — | — |
| 2024-10-04 | $8.46 | $8.46 | 332,800 | — | — |
| 2024-10-03 | $8.31 | $8.31 | 255,400 | — | — |
| 2024-10-02 | $8.28 | $8.28 | 290,200 | — | — |
| 2024-10-01 | $8.12 | $8.12 | 358,200 | — | — |
| 2024-09-30 | $8.04 | $8.04 | 247,600 | — | — |
| 2024-09-27 | $7.99 | $7.99 | 255,600 | — | — |
| 2024-09-26 | $7.95 | $7.95 | 381,300 | — | — |
| 2024-09-25 | $7.71 | $7.71 | 327,100 | — | — |
| 2024-09-24 | $7.89 | $7.89 | 241,600 | — | — |
| 2024-09-23 | $7.63 | $7.63 | 311,500 | — | — |
| 2024-09-20 | $7.69 | $7.69 | 1,190,900 | — | — |
| 2024-09-19 | $8.01 | $8.01 | 440,500 | — | — |
| 2024-09-18 | $7.58 | $7.58 | 306,400 | — | — |
| 2024-09-17 | $7.66 | $7.66 | 268,800 | — | — |
| 2024-09-16 | $7.51 | $7.51 | 491,200 | — | — |
| 2024-09-13 | $7.39 | $7.39 | 425,700 | — | — |
| 2024-09-12 | $7.16 | $7.16 | 328,100 | — | — |
| 2024-09-11 | $7.05 | $7.05 | 410,700 | — | — |
| 2024-09-10 | $7.13 | $7.13 | 327,400 | — | — |
| 2024-09-09 | $7.19 | $7.19 | 407,500 | — | — |
| 2024-09-06 | $7.10 | $7.10 | 379,000 | — | — |
| 2024-09-05 | $7.41 | $7.41 | 298,800 | — | — |
| 2024-09-04 | $7.50 | $7.50 | 335,800 | — | — |
| 2024-09-03 | $7.47 | $7.47 | 339,600 | — | — |
| 2024-08-30 | $7.93 | $7.93 | 170,800 | — | — |
| 2024-08-29 | $7.96 | $7.96 | 261,300 | — | — |
| 2024-08-28 | $7.76 | $7.76 | 276,200 | — | — |
| 2024-08-27 | $7.92 | $7.92 | 167,300 | — | — |
| 2024-08-26 | $8.08 | $8.08 | 242,100 | — | — |
| 2024-08-23 | $8.03 | $8.03 | 212,900 | — | — |
| 2024-08-22 | $7.62 | $7.62 | 187,500 | — | — |
| 2024-08-21 | $7.70 | $7.70 | 199,600 | — | — |
| 2024-08-20 | $7.75 | $7.75 | 230,100 | — | — |
| 2024-08-19 | $7.83 | $7.83 | 345,400 | — | — |
| 2024-08-16 | $7.80 | $7.80 | 557,400 | — | — |
| 2024-08-15 | $7.81 | $7.81 | 294,000 | — | — |
| 2024-08-14 | $7.68 | $7.68 | 274,200 | — | — |
| 2024-08-13 | $7.83 | $7.83 | 399,200 | — | — |
| 2024-08-12 | $7.92 | $7.92 | 283,300 | — | — |
| 2024-08-09 | $7.99 | $7.99 | 297,400 | — | — |
| 2024-08-08 | $8.23 | $8.23 | 313,100 | — | — |
| 2024-08-07 | $7.94 | $7.94 | 331,400 | — | — |
| 2024-08-06 | $7.95 | $7.95 | 421,100 | — | — |
| 2024-08-05 | $8.17 | $8.17 | 654,100 | — | — |
| 2024-08-02 | $8.57 | $8.57 | 407,300 | — | — |
| 2024-08-01 | $9.36 | $9.36 | 689,900 | — | — |
| 2024-07-31 | $9.11 | $9.11 | 493,400 | — | — |
| 2024-07-30 | $8.91 | $8.91 | 264,100 | — | — |
| 2024-07-29 | $8.65 | $8.65 | 310,100 | — | — |
| 2024-07-26 | $8.64 | $8.64 | 264,100 | — | — |
| 2024-07-25 | $8.58 | $8.58 | 351,000 | — | — |
| 2024-07-24 | $8.39 | $8.39 | 245,300 | — | — |
| 2024-07-23 | $8.48 | $8.48 | 358,600 | — | — |
| 2024-07-22 | $8.32 | $8.32 | 220,200 | — | — |
| 2024-07-19 | $8.30 | $8.30 | 202,900 | — | — |
| 2024-07-18 | $8.41 | $8.41 | 238,200 | — | — |
| 2024-07-17 | $8.57 | $8.57 | 312,300 | — | — |
| 2024-07-16 | $8.58 | $8.58 | 393,200 | — | — |
| 2024-07-15 | $8.10 | $8.10 | 298,600 | — | — |
| 2024-07-12 | $7.85 | $7.85 | 274,400 | — | — |
| 2024-07-11 | $7.80 | $7.80 | 381,900 | — | — |
| 2024-07-10 | $7.56 | $7.56 | 291,600 | — | — |
| 2024-07-09 | $7.49 | $7.49 | 351,300 | — | — |
| 2024-07-08 | $7.75 | $7.75 | 232,600 | — | — |
| 2024-07-05 | $7.77 | $7.77 | 246,300 | — | — |
| 2024-07-03 | $8.12 | $8.12 | 160,200 | — | — |
| 2024-07-02 | $7.92 | $7.92 | 254,000 | — | — |
| 2024-07-01 | $7.95 | $7.95 | 313,500 | — | — |
| 2024-06-28 | $8.18 | $8.18 | 687,800 | — | — |
| 2024-06-27 | $8.15 | $8.15 | 226,900 | — | — |
| 2024-06-26 | $8.30 | $8.30 | 278,200 | — | — |
| 2024-06-25 | $8.15 | $8.15 | 282,000 | — | — |
| 2024-06-24 | $8.37 | $8.37 | 352,900 | — | — |
| 2024-06-21 | $8.05 | $8.05 | 1,270,900 | — | — |
| 2024-06-20 | $8.38 | $8.38 | 302,500 | — | — |
| 2024-06-18 | $8.10 | $8.10 | 246,500 | — | — |
| 2024-06-17 | $8.18 | $8.18 | 218,100 | — | — |
| 2024-06-14 | $8.18 | $8.18 | 250,100 | — | — |
| 2024-06-13 | $8.43 | $8.43 | 347,500 | — | — |
| 2024-06-12 | $8.58 | $8.58 | 305,000 | — | — |
| 2024-06-11 | $8.71 | $8.71 | 553,700 | — | — |
| 2024-06-10 | $9.29 | $9.29 | 268,200 | — | — |
| 2024-06-07 | $9.22 | $9.22 | 321,300 | — | — |
| 2024-06-06 | $9.25 | $9.25 | 221,800 | — | — |
| 2024-06-05 | $9.19 | $9.19 | 265,600 | — | — |
| 2024-06-04 | $9.35 | $9.35 | 217,400 | — | — |
| 2024-06-03 | $9.76 | $9.76 | 283,800 | — | — |
| 2024-05-31 | $9.81 | $9.81 | 270,700 | — | — |
| 2024-05-30 | $9.76 | $9.76 | 277,900 | — | — |
| 2024-05-29 | $9.66 | $9.66 | 299,400 | — | — |
| 2024-05-28 | $9.67 | $9.67 | 214,100 | — | — |
| 2024-05-24 | $9.70 | $9.70 | 218,800 | — | — |
| 2024-05-23 | $9.70 | $9.70 | 321,600 | — | — |
| 2024-05-22 | $9.96 | $9.96 | 307,200 | — | — |
| 2024-05-21 | $9.72 | $9.72 | 227,200 | — | — |
| 2024-05-20 | $9.83 | $9.83 | 443,600 | — | — |
| 2024-05-17 | $9.70 | $9.70 | 693,900 | — | — |
| 2024-05-16 | $9.22 | $9.22 | 261,900 | — | — |
| 2024-05-15 | $9.02 | $9.02 | 290,000 | — | — |
| 2024-05-14 | $9.12 | $9.12 | 317,300 | — | — |
| 2024-05-13 | $9.14 | $9.14 | 334,600 | — | — |
| 2024-05-10 | $8.81 | $8.81 | 292,300 | — | — |
| 2024-05-09 | $8.83 | $8.83 | 328,600 | — | — |
| 2024-05-08 | $8.57 | $8.57 | 221,500 | — | — |
| 2024-05-07 | $8.67 | $8.67 | 267,900 | — | — |
| 2024-05-06 | $8.66 | $8.66 | 403,700 | — | — |
| 2024-05-03 | $8.51 | $8.51 | 411,700 | — | — |
| 2024-05-02 | $8.52 | $8.52 | 380,500 | — | — |
| 2024-05-01 | $8.47 | $8.47 | 739,300 | — | — |
| 2024-04-30 | $9.30 | $9.30 | 1,331,500 | — | — |
| 2024-04-29 | $8.22 | $8.22 | 333,800 | — | — |
| 2024-04-26 | $8.21 | $8.21 | 279,500 | — | — |
| 2024-04-25 | $8.13 | $8.13 | 349,500 | — | — |
| 2024-04-24 | $8.09 | $8.09 | 419,800 | — | — |
| 2024-04-23 | $8.12 | $8.12 | 286,900 | — | — |
| 2024-04-22 | $8.05 | $8.05 | 256,700 | — | — |
| 2024-04-19 | $8.05 | $8.05 | 284,400 | — | — |
| 2024-04-18 | $7.96 | $7.96 | 370,200 | — | — |
| 2024-04-17 | $7.95 | $7.95 | 357,600 | — | — |
| 2024-04-16 | $8.01 | $8.01 | 389,600 | — | — |
| 2024-04-15 | $8.10 | $8.10 | 402,800 | — | — |
| 2024-04-12 | $8.16 | $8.16 | 398,500 | — | — |
| 2024-04-11 | $8.28 | $8.28 | 355,000 | — | — |
| 2024-04-10 | $8.48 | $8.48 | 341,300 | — | — |
| 2024-04-09 | $8.70 | $8.70 | 453,500 | — | — |
| 2024-04-08 | $8.51 | $8.51 | 451,200 | — | — |
| 2024-04-05 | $8.44 | $8.44 | 329,900 | — | — |
| 2024-04-04 | $8.49 | $8.49 | 643,200 | — | — |
| 2024-04-03 | $8.82 | $8.82 | 396,300 | — | — |
| 2024-04-02 | $8.73 | $8.73 | 485,500 | — | — |
| 2024-04-01 | $8.74 | $8.74 | 633,300 | — | — |
| 2024-03-28 | $8.78 | $8.78 | 692,600 | — | — |
| 2024-03-27 | $8.52 | $8.52 | 767,600 | — | — |
| 2024-03-26 | $7.97 | $7.97 | 363,100 | — | — |
| 2024-03-25 | $8.17 | $8.17 | 534,400 | — | — |
| 2024-03-22 | $7.97 | $7.97 | 431,700 | — | — |
| 2024-03-21 | $8.04 | $8.04 | 372,700 | — | — |
| 2024-03-20 | $8.06 | $8.06 | 495,900 | — | — |
| 2024-03-19 | $7.75 | $7.75 | 526,100 | — | — |
| 2024-03-18 | $7.40 | $7.40 | 434,700 | — | — |
| 2024-03-15 | $7.50 | $7.50 | 1,216,100 | — | — |
| 2024-03-14 | $7.16 | $7.16 | 561,500 | — | — |
| 2024-03-13 | $7.39 | $7.39 | 554,200 | — | — |
| 2024-03-12 | $7.38 | $7.38 | 412,100 | — | — |
| 2024-03-11 | $7.49 | $7.49 | 425,300 | — | — |
| 2024-03-08 | $7.53 | $7.53 | 731,600 | — | — |
| 2024-03-07 | $7.54 | $7.54 | 762,000 | — | — |
| 2024-03-06 | $7.31 | $7.31 | 1,167,600 | — | — |
| 2024-03-05 | $7.14 | $7.14 | 678,500 | — | — |
| 2024-03-04 | $7.23 | $7.23 | 684,800 | — | — |
| 2024-03-01 | $7.29 | $7.29 | 363,800 | — | — |
| 2024-02-29 | $7.36 | $7.36 | 689,900 | — | — |
| 2024-02-28 | $7.45 | $7.45 | 252,600 | — | — |
| 2024-02-27 | $7.60 | $7.60 | 437,000 | — | — |
| 2024-02-26 | $7.36 | $7.36 | 506,700 | — | — |
| 2024-02-23 | $7.64 | $7.64 | 237,200 | — | — |
| 2024-02-22 | $7.69 | $7.69 | 516,000 | — | — |
| 2024-02-21 | $7.77 | $7.77 | 275,000 | — | — |
| 2024-02-20 | $7.70 | $7.70 | 398,700 | — | — |
| 2024-02-16 | $8.03 | $8.03 | 372,200 | — | — |
| 2024-02-15 | $8.08 | $8.08 | 436,100 | — | — |
| 2024-02-14 | $7.75 | $7.75 | 372,700 | — | — |
| 2024-02-13 | $7.73 | $7.73 | 459,100 | — | — |
| 2024-02-12 | $8.00 | $8.00 | 458,900 | — | — |
| 2024-02-09 | $7.74 | $7.74 | 403,700 | — | — |
| 2024-02-08 | $7.65 | $7.65 | 448,200 | — | — |
| 2024-02-07 | $7.65 | $7.65 | 357,600 | — | — |
| 2024-02-06 | $7.70 | $7.70 | 356,500 | — | — |
| 2024-02-05 | $7.54 | $7.54 | 411,000 | — | — |
| 2024-02-02 | $7.68 | $7.68 | 403,200 | — | — |
| 2024-02-01 | $7.76 | $7.76 | 714,600 | — | — |
| 2024-01-31 | $7.44 | $7.44 | 1,694,600 | — | — |
| 2024-01-30 | $8.30 | $8.30 | 254,600 | — | — |
| 2024-01-29 | $8.33 | $8.33 | 290,600 | — | — |
| 2024-01-26 | $8.13 | $8.13 | 344,900 | — | — |
| 2024-01-25 | $8.07 | $8.07 | 417,000 | — | — |
| 2024-01-24 | $8.06 | $8.06 | 445,800 | — | — |
| 2024-01-23 | $8.07 | $8.07 | 495,600 | — | — |
| 2024-01-22 | $7.73 | $7.73 | 352,000 | — | — |
| 2024-01-19 | $7.61 | $7.61 | 455,200 | — | — |
| 2024-01-18 | $7.66 | $7.66 | 328,300 | — | — |
| 2024-01-17 | $7.60 | $7.60 | 447,200 | — | — |
| 2024-01-16 | $7.69 | $7.69 | 449,300 | — | — |
| 2024-01-12 | $7.92 | $7.92 | 414,800 | — | — |
| 2024-01-11 | $8.08 | $8.08 | 521,000 | — | — |
| 2024-01-10 | $8.35 | $8.35 | 335,600 | — | — |
| 2024-01-09 | $8.49 | $8.49 | 363,400 | — | — |
| 2024-01-08 | $9.05 | $9.05 | 359,500 | — | — |
| 2024-01-05 | $8.92 | $8.92 | 416,700 | — | — |
| 2024-01-04 | $9.04 | $9.04 | 291,100 | — | — |
| 2024-01-03 | $9.15 | $9.15 | 323,000 | — | — |
| 2024-01-02 | $9.34 | $9.34 | 281,200 | — | — |