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
- 1996-05-23 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 | $9.39 | $38.13 | 72,100 | — | — |
| 2024-12-30 | $9.35 | $37.96 | 63,500 | — | — |
| 2024-12-27 | $9.37 | $38.05 | 25,400 | — | — |
| 2024-12-26 | $9.68 | $39.30 | 32,200 | — | — |
| 2024-12-24 | $9.58 | $38.90 | 30,100 | — | — |
| 2024-12-23 | $9.41 | $38.21 | 59,400 | — | — |
| 2024-12-20 | $9.78 | $39.71 | 132,900 | — | — |
| 2024-12-19 | $9.61 | $39.02 | 32,500 | — | — |
| 2024-12-18 | $9.67 | $39.26 | 63,400 | — | — |
| 2024-12-17 | $9.92 | $40.28 | 46,100 | — | — |
| 2024-12-16 | $10.22 | $41.50 | 77,700 | — | — |
| 2024-12-13 | $10.15 | $41.21 | 32,600 | — | — |
| 2024-12-12 | $10.32 | $41.90 | 222,600 | — | — |
| 2024-12-11 | $10.16 | $41.25 | 266,500 | — | — |
| 2024-12-10 | $10.07 | $40.89 | 200,700 | — | — |
| 2024-12-09 | $9.37 | $38.05 | 30,900 | — | — |
| 2024-12-06 | $9.51 | $38.61 | 21,900 | — | — |
| 2024-12-05 | $9.64 | $39.14 | 27,800 | — | — |
| 2024-12-04 | $9.58 | $38.90 | 18,200 | — | — |
| 2024-12-03 | $9.62 | $39.06 | 32,400 | — | — |
| 2024-12-02 | $9.65 | $39.18 | 64,300 | — | — |
| 2024-11-29 | $9.42 | $38.25 | 31,400 | — | — |
| 2024-11-27 | $9.42 | $38.25 | 49,700 | — | — |
| 2024-11-26 | $9.46 | $38.41 | 48,200 | — | — |
| 2024-11-25 | $9.46 | $38.41 | 46,500 | — | — |
| 2024-11-22 | $9.56 | $38.82 | 63,700 | — | — |
| 2024-11-21 | $9.57 | $38.86 | 57,600 | — | — |
| 2024-11-20 | $9.50 | $38.57 | 73,000 | — | — |
| 2024-11-19 | $9.58 | $38.90 | 65,900 | — | — |
| 2024-11-18 | $9.50 | $38.57 | 40,600 | — | — |
| 2024-11-15 | $9.53 | $38.69 | 35,200 | — | — |
| 2024-11-14 | $9.70 | $38.94 | 29,400 | — | — |
| 2024-11-13 | $9.73 | $39.06 | 42,900 | — | — |
| 2024-11-12 | $9.62 | $38.62 | 47,400 | — | — |
| 2024-11-11 | $9.91 | $39.78 | 52,000 | — | — |
| 2024-11-08 | $9.74 | $39.10 | 65,100 | — | — |
| 2024-11-07 | $9.99 | $40.10 | 43,700 | — | — |
| 2024-11-06 | $9.88 | $39.66 | 148,000 | — | — |
| 2024-11-05 | $9.51 | $38.18 | 53,200 | — | — |
| 2024-11-04 | $9.28 | $37.25 | 64,600 | — | — |
| 2024-11-01 | $9.60 | $38.54 | 59,400 | — | — |
| 2024-10-31 | $9.46 | $37.98 | 70,900 | — | — |
| 2024-10-30 | $9.37 | $37.61 | 65,400 | — | — |
| 2024-10-29 | $9.43 | $37.85 | 59,900 | — | — |
| 2024-10-28 | $9.19 | $36.89 | 116,900 | — | — |
| 2024-10-25 | $9.07 | $36.41 | 57,300 | — | — |
| 2024-10-24 | $9.02 | $36.21 | 36,000 | — | — |
| 2024-10-23 | $9.00 | $36.13 | 33,500 | — | — |
| 2024-10-22 | $9.00 | $36.13 | 27,800 | — | — |
| 2024-10-21 | $9.05 | $36.33 | 36,500 | — | — |
| 2024-10-18 | $9.07 | $36.41 | 31,600 | — | — |
| 2024-10-17 | $9.09 | $36.49 | 36,400 | — | — |
| 2024-10-16 | $9.08 | $36.45 | 78,000 | — | — |
| 2024-10-15 | $8.74 | $35.08 | 72,800 | — | — |
| 2024-10-14 | $8.43 | $33.84 | 29,100 | — | — |
| 2024-10-11 | $8.29 | $33.28 | 34,200 | — | — |
| 2024-10-10 | $8.20 | $32.92 | 27,900 | — | — |
| 2024-10-09 | $8.13 | $32.64 | 37,900 | — | — |
| 2024-10-08 | $8.02 | $32.19 | 41,400 | — | — |
| 2024-10-07 | $8.02 | $32.19 | 53,500 | — | — |
| 2024-10-04 | $8.04 | $32.27 | 39,100 | — | — |
| 2024-10-03 | $7.95 | $31.91 | 29,100 | — | — |
| 2024-10-02 | $8.03 | $32.23 | 23,200 | — | — |
| 2024-10-01 | $8.10 | $32.52 | 47,200 | — | — |
| 2024-09-30 | $8.14 | $32.68 | 47,100 | — | — |
| 2024-09-27 | $8.12 | $32.60 | 59,500 | — | — |
| 2024-09-26 | $8.08 | $32.44 | 48,600 | — | — |
| 2024-09-25 | $8.01 | $32.15 | 33,700 | — | — |
| 2024-09-24 | $8.08 | $32.44 | 65,500 | — | — |
| 2024-09-23 | $7.98 | $32.03 | 42,700 | — | — |
| 2024-09-20 | $7.96 | $31.95 | 249,800 | — | — |
| 2024-09-19 | $7.92 | $31.79 | 84,100 | — | — |
| 2024-09-18 | $7.78 | $31.23 | 39,400 | — | — |
| 2024-09-17 | $7.73 | $31.03 | 60,800 | — | — |
| 2024-09-16 | $7.69 | $30.87 | 26,300 | — | — |
| 2024-09-13 | $7.68 | $30.83 | 31,800 | — | — |
| 2024-09-12 | $7.60 | $30.51 | 21,700 | — | — |
| 2024-09-11 | $7.52 | $30.19 | 22,600 | — | — |
| 2024-09-10 | $7.53 | $30.23 | 49,800 | — | — |
| 2024-09-09 | $7.64 | $30.67 | 38,800 | — | — |
| 2024-09-06 | $7.43 | $29.83 | 44,900 | — | — |
| 2024-09-05 | $7.60 | $30.51 | 19,600 | — | — |
| 2024-09-04 | $7.72 | $30.99 | 35,000 | — | — |
| 2024-09-03 | $7.81 | $31.35 | 63,100 | — | — |
| 2024-08-30 | $8.08 | $32.44 | 37,200 | — | — |
| 2024-08-29 | $8.07 | $32.40 | 45,400 | — | — |
| 2024-08-28 | $8.00 | $32.11 | 43,300 | — | — |
| 2024-08-27 | $7.92 | $31.79 | 27,800 | — | — |
| 2024-08-26 | $8.00 | $32.11 | 68,600 | — | — |
| 2024-08-23 | $7.98 | $32.03 | 57,000 | — | — |
| 2024-08-22 | $7.75 | $31.11 | 14,400 | — | — |
| 2024-08-21 | $7.78 | $31.23 | 33,000 | — | — |
| 2024-08-20 | $7.83 | $31.43 | 40,000 | — | — |
| 2024-08-19 | $7.93 | $31.83 | 44,300 | — | — |
| 2024-08-16 | $7.81 | $31.35 | 30,900 | — | — |
| 2024-08-15 | $7.76 | $31.15 | 57,900 | — | — |
| 2024-08-14 | $7.91 | $31.35 | 69,500 | — | — |
| 2024-08-13 | $7.89 | $31.27 | 33,000 | — | — |
| 2024-08-12 | $7.62 | $30.20 | 40,300 | — | — |
| 2024-08-09 | $7.90 | $31.31 | 44,000 | — | — |
| 2024-08-08 | $7.94 | $31.47 | 52,800 | — | — |
| 2024-08-07 | $7.86 | $31.15 | 66,800 | — | — |
| 2024-08-06 | $7.71 | $30.56 | 81,300 | — | — |
| 2024-08-05 | $7.81 | $30.96 | 101,700 | — | — |
| 2024-08-02 | $7.91 | $31.35 | 103,300 | — | — |
| 2024-08-01 | $7.97 | $31.59 | 146,200 | — | — |
| 2024-07-31 | $8.29 | $32.86 | 96,100 | — | — |
| 2024-07-30 | $8.08 | $32.03 | 49,000 | — | — |
| 2024-07-29 | $8.06 | $31.95 | 35,000 | — | — |
| 2024-07-26 | $8.34 | $33.06 | 48,700 | — | — |
| 2024-07-25 | $8.09 | $32.06 | 75,000 | — | — |
| 2024-07-24 | $8.31 | $32.94 | 96,600 | — | — |
| 2024-07-23 | $8.25 | $32.70 | 94,700 | — | — |
| 2024-07-22 | $8.18 | $32.42 | 74,500 | — | — |
| 2024-07-19 | $7.91 | $31.35 | 59,900 | — | — |
| 2024-07-18 | $8.21 | $32.54 | 59,700 | — | — |
| 2024-07-17 | $8.27 | $32.78 | 85,900 | — | — |
| 2024-07-16 | $8.49 | $33.65 | 110,000 | — | — |
| 2024-07-15 | $8.25 | $32.70 | 105,800 | — | — |
| 2024-07-12 | $8.18 | $32.42 | 80,600 | — | — |
| 2024-07-11 | $8.13 | $32.22 | 78,200 | — | — |
| 2024-07-10 | $7.89 | $31.27 | 48,200 | — | — |
| 2024-07-09 | $7.78 | $30.84 | 48,400 | — | — |
| 2024-07-08 | $8.07 | $31.99 | 88,700 | — | — |
| 2024-07-05 | $7.64 | $30.28 | 202,900 | — | — |
| 2024-07-03 | $8.27 | $32.78 | 170,400 | — | — |
| 2024-07-02 | $8.40 | $33.29 | 152,100 | — | — |
| 2024-07-01 | $8.04 | $31.87 | 194,600 | — | — |
| 2024-06-28 | $7.68 | $30.44 | 2,693,600 | — | — |
| 2024-06-27 | $7.05 | $27.94 | 132,300 | — | — |
| 2024-06-26 | $6.87 | $27.23 | 160,500 | — | — |
| 2024-06-25 | $6.84 | $27.11 | 247,800 | — | — |
| 2024-06-24 | $7.34 | $29.09 | 98,700 | — | — |
| 2024-06-21 | $7.48 | $29.65 | 84,500 | — | — |
| 2024-06-20 | $7.55 | $29.92 | 88,200 | — | — |
| 2024-06-18 | $7.83 | $31.03 | 44,800 | — | — |
| 2024-06-17 | $8.11 | $32.14 | 49,400 | — | — |
| 2024-06-14 | $8.13 | $32.22 | 178,800 | — | — |
| 2024-06-13 | $8.19 | $32.46 | 42,800 | — | — |
| 2024-06-12 | $8.19 | $32.46 | 57,000 | — | — |
| 2024-06-11 | $8.23 | $32.62 | 79,900 | — | — |
| 2024-06-10 | $8.28 | $32.82 | 61,700 | — | — |
| 2024-06-07 | $8.28 | $32.82 | 55,000 | — | — |
| 2024-06-06 | $8.32 | $32.98 | 43,900 | — | — |
| 2024-06-05 | $8.15 | $32.30 | 56,900 | — | — |
| 2024-06-04 | $8.22 | $32.58 | 42,700 | — | — |
| 2024-06-03 | $8.40 | $33.29 | 76,300 | — | — |
| 2024-05-31 | $8.31 | $32.94 | 89,500 | — | — |
| 2024-05-30 | $8.38 | $33.21 | 82,600 | — | — |
| 2024-05-29 | $8.15 | $32.30 | 75,400 | — | — |
| 2024-05-28 | $8.33 | $33.02 | 171,700 | — | — |
| 2024-05-24 | $7.91 | $31.35 | 37,200 | — | — |
| 2024-05-23 | $7.93 | $31.43 | 106,300 | — | — |
| 2024-05-22 | $8.01 | $31.75 | 41,100 | — | — |
| 2024-05-21 | $8.01 | $31.75 | 48,500 | — | — |
| 2024-05-20 | $7.98 | $31.63 | 50,300 | — | — |
| 2024-05-17 | $7.96 | $31.55 | 43,400 | — | — |
| 2024-05-16 | $8.00 | $31.71 | 26,700 | — | — |
| 2024-05-15 | $8.13 | $32.22 | 52,600 | — | — |
| 2024-05-14 | $8.08 | $32.03 | 109,900 | — | — |
| 2024-05-13 | $8.07 | $31.59 | 51,000 | — | — |
| 2024-05-10 | $7.98 | $31.24 | 41,300 | — | — |
| 2024-05-09 | $7.75 | $30.34 | 88,100 | — | — |
| 2024-05-08 | $7.87 | $30.81 | 38,200 | — | — |
| 2024-05-07 | $7.91 | $30.96 | 47,900 | — | — |
| 2024-05-06 | $8.13 | $31.82 | 68,900 | — | — |
| 2024-05-03 | $7.97 | $31.20 | 43,500 | — | — |
| 2024-05-02 | $7.85 | $30.73 | 48,800 | — | — |
| 2024-05-01 | $7.76 | $30.38 | 56,000 | — | — |
| 2024-04-30 | $7.36 | $28.81 | 105,500 | — | — |
| 2024-04-29 | $7.85 | $30.73 | 51,700 | — | — |
| 2024-04-26 | $7.91 | $30.96 | 39,700 | — | — |
| 2024-04-25 | $8.02 | $31.39 | 51,100 | — | — |
| 2024-04-24 | $8.28 | $32.41 | 48,300 | — | — |
| 2024-04-23 | $8.16 | $31.94 | 108,400 | — | — |
| 2024-04-22 | $7.63 | $29.87 | 330,900 | — | — |
| 2024-04-19 | $7.79 | $30.49 | 31,700 | — | — |
| 2024-04-18 | $7.88 | $30.85 | 108,800 | — | — |
| 2024-04-17 | $7.73 | $30.26 | 19,500 | — | — |
| 2024-04-16 | $7.81 | $30.57 | 94,600 | — | — |
| 2024-04-15 | $7.74 | $30.30 | 66,700 | — | — |
| 2024-04-12 | $7.73 | $30.26 | 42,100 | — | — |
| 2024-04-11 | $7.82 | $30.61 | 47,100 | — | — |
| 2024-04-10 | $7.54 | $29.51 | 152,300 | — | — |
| 2024-04-09 | $8.00 | $31.32 | 90,600 | — | — |
| 2024-04-08 | $7.77 | $30.41 | 90,600 | — | — |
| 2024-04-05 | $7.99 | $31.28 | 36,400 | — | — |
| 2024-04-04 | $7.92 | $31.00 | 48,600 | — | — |
| 2024-04-03 | $8.01 | $31.35 | 33,500 | — | — |
| 2024-04-02 | $7.95 | $31.12 | 77,200 | — | — |
| 2024-04-01 | $8.07 | $31.59 | 88,400 | — | — |
| 2024-03-28 | $7.91 | $30.96 | 57,600 | — | — |
| 2024-03-27 | $7.87 | $30.81 | 45,300 | — | — |
| 2024-03-26 | $7.77 | $30.41 | 55,300 | — | — |
| 2024-03-25 | $7.79 | $30.49 | 48,100 | — | — |
| 2024-03-22 | $7.72 | $30.22 | 323,100 | — | — |
| 2024-03-21 | $7.87 | $30.81 | 86,000 | — | — |
| 2024-03-20 | $7.75 | $30.34 | 110,000 | — | — |
| 2024-03-19 | $7.30 | $28.58 | 224,300 | — | — |
| 2024-03-18 | $7.51 | $29.40 | 52,700 | — | — |
| 2024-03-15 | $7.66 | $29.98 | 219,400 | — | — |
| 2024-03-14 | $7.83 | $30.65 | 106,300 | — | — |
| 2024-03-13 | $7.92 | $30.61 | 76,100 | — | — |
| 2024-03-12 | $7.87 | $30.42 | 122,400 | — | — |
| 2024-03-11 | $7.76 | $29.99 | 185,700 | — | — |
| 2024-03-08 | $8.09 | $31.27 | 108,600 | — | — |
| 2024-03-07 | $8.40 | $32.47 | 76,000 | — | — |
| 2024-03-06 | $8.37 | $32.35 | 150,100 | — | — |
| 2024-03-05 | $8.14 | $31.46 | 68,300 | — | — |
| 2024-03-04 | $8.18 | $31.62 | 87,600 | — | — |
| 2024-03-01 | $7.98 | $30.84 | 108,900 | — | — |
| 2024-02-29 | $7.73 | $29.88 | 104,700 | — | — |
| 2024-02-28 | $7.55 | $29.18 | 125,600 | — | — |
| 2024-02-27 | $7.90 | $30.53 | 118,700 | — | — |
| 2024-02-26 | $8.07 | $31.19 | 154,600 | — | — |
| 2024-02-23 | $8.39 | $32.43 | 121,200 | — | — |
| 2024-02-22 | $8.03 | $31.04 | 138,400 | — | — |
| 2024-02-21 | $8.01 | $30.96 | 1,179,000 | — | — |
| 2024-02-20 | $9.80 | $37.88 | 156,000 | — | — |
| 2024-02-16 | $8.97 | $34.67 | 161,000 | — | — |
| 2024-02-15 | $9.35 | $36.14 | 56,600 | — | — |
| 2024-02-14 | $9.62 | $37.18 | 27,300 | — | — |
| 2024-02-13 | $9.35 | $36.14 | 71,700 | — | — |
| 2024-02-12 | $9.83 | $37.99 | 62,300 | — | — |
| 2024-02-09 | $9.99 | $38.61 | 52,700 | — | — |
| 2024-02-08 | $10.06 | $38.88 | 40,200 | — | — |
| 2024-02-07 | $9.83 | $37.99 | 56,500 | — | — |
| 2024-02-06 | $10.09 | $39.00 | 68,000 | — | — |
| 2024-02-05 | $9.93 | $38.38 | 46,400 | — | — |
| 2024-02-02 | $10.04 | $38.80 | 30,700 | — | — |
| 2024-02-01 | $10.14 | $39.19 | 118,000 | — | — |
| 2024-01-31 | $10.07 | $38.92 | 102,300 | — | — |
| 2024-01-30 | $9.83 | $37.99 | 47,900 | — | — |
| 2024-01-29 | $9.83 | $37.99 | 60,100 | — | — |
| 2024-01-26 | $10.05 | $38.84 | 27,700 | — | — |
| 2024-01-25 | $10.03 | $38.77 | 28,000 | — | — |
| 2024-01-24 | $9.92 | $38.34 | 25,200 | — | — |
| 2024-01-23 | $9.85 | $38.07 | 56,400 | — | — |
| 2024-01-22 | $10.03 | $38.77 | 69,100 | — | — |
| 2024-01-19 | $9.83 | $37.99 | 36,800 | — | — |
| 2024-01-18 | $9.84 | $38.03 | 60,500 | — | — |
| 2024-01-17 | $9.69 | $37.45 | 43,100 | — | — |
| 2024-01-16 | $9.67 | $37.37 | 59,800 | — | — |
| 2024-01-12 | $9.91 | $38.30 | 39,100 | — | — |
| 2024-01-11 | $9.93 | $38.38 | 34,600 | — | — |
| 2024-01-10 | $9.94 | $38.42 | 51,400 | — | — |
| 2024-01-09 | $9.81 | $37.92 | 54,400 | — | — |
| 2024-01-08 | $9.98 | $38.57 | 36,600 | — | — |
| 2024-01-05 | $9.93 | $38.38 | 151,300 | — | — |
| 2024-01-04 | $9.94 | $38.42 | 54,400 | — | — |
| 2024-01-03 | $9.92 | $38.34 | 128,000 | — | — |
| 2024-01-02 | $9.91 | $38.30 | 105,400 | — | — |