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
- 2009-10-08 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 | $9.06 | $9.06 | 513,400 | — | — |
| 2024-12-30 | $8.99 | $8.99 | 126,300 | — | — |
| 2024-12-27 | $8.95 | $8.95 | 117,500 | — | — |
| 2024-12-26 | $9.09 | $9.09 | 198,400 | — | — |
| 2024-12-24 | $8.77 | $8.77 | 111,000 | — | — |
| 2024-12-23 | $8.89 | $8.89 | 94,100 | — | — |
| 2024-12-20 | $8.88 | $8.88 | 191,000 | — | — |
| 2024-12-19 | $8.80 | $8.80 | 451,900 | — | — |
| 2024-12-18 | $8.92 | $8.92 | 183,700 | — | — |
| 2024-12-17 | $9.08 | $9.08 | 75,800 | — | — |
| 2024-12-16 | $9.24 | $9.24 | 125,400 | — | — |
| 2024-12-13 | $9.01 | $9.01 | 130,600 | — | — |
| 2024-12-12 | $9.09 | $9.09 | 86,900 | — | — |
| 2024-12-11 | $9.17 | $9.17 | 73,200 | — | — |
| 2024-12-10 | $9.02 | $9.02 | 141,900 | — | — |
| 2024-12-09 | $9.15 | $9.15 | 101,200 | — | — |
| 2024-12-06 | $9.05 | $9.05 | 82,300 | — | — |
| 2024-12-05 | $9.15 | $9.15 | 85,800 | — | — |
| 2024-12-04 | $9.30 | $9.30 | 128,000 | — | — |
| 2024-12-03 | $9.05 | $9.05 | 107,100 | — | — |
| 2024-12-02 | $9.24 | $9.24 | 169,900 | — | — |
| 2024-11-29 | $9.31 | $9.31 | 36,900 | — | — |
| 2024-11-27 | $9.28 | $9.28 | 74,700 | — | — |
| 2024-11-26 | $9.23 | $9.23 | 66,400 | — | — |
| 2024-11-25 | $9.37 | $9.37 | 116,100 | — | — |
| 2024-11-22 | $9.27 | $9.27 | 86,800 | — | — |
| 2024-11-21 | $9.15 | $9.15 | 129,000 | — | — |
| 2024-11-20 | $9.02 | $9.02 | 148,100 | — | — |
| 2024-11-19 | $9.12 | $9.12 | 140,300 | — | — |
| 2024-11-18 | $8.77 | $8.77 | 173,500 | — | — |
| 2024-11-15 | $8.96 | $8.96 | 117,800 | — | — |
| 2024-11-14 | $9.01 | $9.01 | 147,200 | — | — |
| 2024-11-13 | $9.07 | $9.07 | 107,500 | — | — |
| 2024-11-12 | $9.18 | $9.18 | 180,800 | — | — |
| 2024-11-11 | $9.48 | $9.48 | 137,000 | — | — |
| 2024-11-08 | $9.36 | $9.36 | 133,400 | — | — |
| 2024-11-07 | $9.10 | $9.10 | 230,300 | — | — |
| 2024-11-06 | $9.13 | $9.13 | 271,000 | — | — |
| 2024-11-05 | $8.77 | $8.77 | 181,000 | — | — |
| 2024-11-04 | $8.40 | $8.40 | 377,800 | — | — |
| 2024-11-01 | $8.73 | $8.73 | 338,600 | — | — |
| 2024-10-31 | $8.45 | $8.45 | 375,100 | — | — |
| 2024-10-30 | $11.10 | $11.10 | 157,100 | — | — |
| 2024-10-29 | $11.27 | $11.27 | 129,600 | — | — |
| 2024-10-28 | $11.11 | $11.11 | 128,700 | — | — |
| 2024-10-25 | $10.74 | $10.74 | 83,300 | — | — |
| 2024-10-24 | $10.87 | $10.87 | 92,800 | — | — |
| 2024-10-23 | $11.18 | $11.18 | 59,100 | — | — |
| 2024-10-22 | $11.28 | $11.28 | 85,000 | — | — |
| 2024-10-21 | $11.70 | $11.70 | 142,600 | — | — |
| 2024-10-18 | $12.20 | $12.20 | 108,200 | — | — |
| 2024-10-17 | $12.31 | $12.31 | 167,300 | — | — |
| 2024-10-16 | $11.86 | $11.86 | 179,300 | — | — |
| 2024-10-15 | $11.55 | $11.55 | 141,700 | — | — |
| 2024-10-14 | $11.61 | $11.61 | 154,400 | — | — |
| 2024-10-11 | $11.52 | $11.52 | 128,000 | — | — |
| 2024-10-10 | $11.06 | $11.06 | 83,500 | — | — |
| 2024-10-09 | $11.15 | $11.15 | 110,000 | — | — |
| 2024-10-08 | $11.08 | $11.08 | 88,300 | — | — |
| 2024-10-07 | $11.42 | $11.42 | 101,300 | — | — |
| 2024-10-04 | $11.30 | $11.30 | 121,000 | — | — |
| 2024-10-03 | $11.11 | $11.11 | 101,600 | — | — |
| 2024-10-02 | $11.30 | $11.30 | 82,000 | — | — |
| 2024-10-01 | $11.33 | $11.33 | 167,800 | — | — |
| 2024-09-30 | $11.37 | $11.37 | 517,600 | — | — |
| 2024-09-27 | $11.15 | $11.15 | 151,200 | — | — |
| 2024-09-26 | $11.24 | $11.24 | 119,800 | — | — |
| 2024-09-25 | $11.15 | $11.15 | 122,800 | — | — |
| 2024-09-24 | $11.34 | $11.34 | 231,800 | — | — |
| 2024-09-23 | $10.76 | $10.76 | 143,300 | — | — |
| 2024-09-20 | $11.28 | $11.28 | 455,600 | — | — |
| 2024-09-19 | $10.88 | $10.88 | 242,900 | — | — |
| 2024-09-18 | $10.67 | $10.67 | 85,100 | — | — |
| 2024-09-17 | $10.62 | $10.62 | 153,800 | — | — |
| 2024-09-16 | $10.67 | $10.67 | 81,200 | — | — |
| 2024-09-13 | $10.77 | $10.77 | 62,900 | — | — |
| 2024-09-12 | $10.66 | $10.66 | 95,400 | — | — |
| 2024-09-11 | $10.61 | $10.61 | 91,900 | — | — |
| 2024-09-10 | $10.83 | $10.83 | 120,400 | — | — |
| 2024-09-09 | $10.44 | $10.44 | 132,400 | — | — |
| 2024-09-06 | $10.84 | $10.84 | 119,200 | — | — |
| 2024-09-05 | $10.81 | $10.81 | 157,300 | — | — |
| 2024-09-04 | $11.08 | $11.08 | 97,000 | — | — |
| 2024-09-03 | $11.23 | $11.23 | 168,800 | — | — |
| 2024-08-30 | $11.96 | $11.96 | 119,200 | — | — |
| 2024-08-29 | $11.63 | $11.63 | 78,100 | — | — |
| 2024-08-28 | $11.53 | $11.53 | 139,800 | — | — |
| 2024-08-27 | $11.85 | $11.85 | 139,100 | — | — |
| 2024-08-26 | $12.03 | $12.03 | 180,700 | — | — |
| 2024-08-23 | $11.82 | $11.82 | 137,200 | — | — |
| 2024-08-22 | $11.63 | $11.63 | 107,900 | — | — |
| 2024-08-21 | $11.77 | $11.77 | 150,000 | — | — |
| 2024-08-20 | $12.10 | $12.10 | 191,500 | — | — |
| 2024-08-19 | $11.70 | $11.70 | 164,600 | — | — |
| 2024-08-16 | $11.50 | $11.50 | 228,200 | — | — |
| 2024-08-15 | $10.99 | $10.99 | 219,200 | — | — |
| 2024-08-14 | $10.73 | $10.73 | 74,200 | — | — |
| 2024-08-13 | $10.80 | $10.80 | 248,800 | — | — |
| 2024-08-12 | $10.05 | $10.05 | 176,900 | — | — |
| 2024-08-09 | $9.89 | $9.89 | 152,700 | — | — |
| 2024-08-08 | $9.78 | $9.78 | 81,300 | — | — |
| 2024-08-07 | $9.49 | $9.49 | 138,000 | — | — |
| 2024-08-06 | $9.63 | $9.63 | 110,100 | — | — |
| 2024-08-05 | $9.90 | $9.90 | 213,000 | — | — |
| 2024-08-02 | $10.08 | $10.08 | 101,300 | — | — |
| 2024-08-01 | $10.13 | $10.13 | 425,800 | — | — |
| 2024-07-31 | $10.00 | $10.00 | 98,300 | — | — |
| 2024-07-30 | $10.03 | $10.03 | 88,100 | — | — |
| 2024-07-29 | $10.00 | $10.00 | 83,900 | — | — |
| 2024-07-26 | $9.98 | $9.98 | 64,300 | — | — |
| 2024-07-25 | $9.91 | $9.91 | 112,100 | — | — |
| 2024-07-24 | $9.67 | $9.67 | 70,100 | — | — |
| 2024-07-23 | $9.91 | $9.91 | 133,200 | — | — |
| 2024-07-22 | $9.40 | $9.40 | 119,200 | — | — |
| 2024-07-19 | $8.87 | $8.87 | 237,600 | — | — |
| 2024-07-18 | $8.96 | $8.96 | 35,300 | — | — |
| 2024-07-17 | $9.05 | $9.05 | 87,700 | — | — |
| 2024-07-16 | $9.10 | $9.10 | 120,600 | — | — |
| 2024-07-15 | $8.86 | $8.86 | 119,300 | — | — |
| 2024-07-12 | $8.83 | $8.83 | 45,100 | — | — |
| 2024-07-11 | $8.72 | $8.72 | 83,000 | — | — |
| 2024-07-10 | $8.29 | $8.29 | 30,900 | — | — |
| 2024-07-09 | $8.08 | $8.08 | 28,600 | — | — |
| 2024-07-08 | $8.06 | $8.06 | 39,600 | — | — |
| 2024-07-05 | $7.92 | $7.92 | 109,200 | — | — |
| 2024-07-03 | $8.15 | $8.15 | 24,000 | — | — |
| 2024-07-02 | $8.09 | $8.09 | 34,000 | — | — |
| 2024-07-01 | $8.08 | $8.08 | 83,800 | — | — |
| 2024-06-28 | $8.29 | $8.29 | 170,000 | — | — |
| 2024-06-27 | $8.24 | $8.24 | 74,300 | — | — |
| 2024-06-26 | $7.93 | $7.93 | 78,200 | — | — |
| 2024-06-25 | $7.81 | $7.81 | 33,700 | — | — |
| 2024-06-24 | $7.78 | $7.78 | 50,000 | — | — |
| 2024-06-21 | $7.68 | $7.68 | 114,000 | — | — |
| 2024-06-20 | $7.91 | $7.91 | 81,300 | — | — |
| 2024-06-18 | $7.80 | $7.80 | 112,900 | — | — |
| 2024-06-17 | $8.03 | $8.03 | 42,200 | — | — |
| 2024-06-14 | $8.05 | $8.05 | 38,000 | — | — |
| 2024-06-13 | $8.34 | $8.34 | 34,300 | — | — |
| 2024-06-12 | $8.40 | $8.40 | 57,200 | — | — |
| 2024-06-11 | $8.28 | $8.28 | 30,400 | — | — |
| 2024-06-10 | $8.28 | $8.28 | 45,300 | — | — |
| 2024-06-07 | $8.31 | $8.31 | 35,000 | — | — |
| 2024-06-06 | $8.41 | $8.41 | 40,900 | — | — |
| 2024-06-05 | $8.51 | $8.51 | 30,900 | — | — |
| 2024-06-04 | $8.44 | $8.44 | 17,100 | — | — |
| 2024-06-03 | $8.56 | $8.56 | 46,500 | — | — |
| 2024-05-31 | $8.55 | $8.55 | 39,200 | — | — |
| 2024-05-30 | $8.48 | $8.48 | 38,900 | — | — |
| 2024-05-29 | $8.59 | $8.59 | 48,800 | — | — |
| 2024-05-28 | $8.74 | $8.74 | 50,500 | — | — |
| 2024-05-24 | $8.61 | $8.61 | 30,100 | — | — |
| 2024-05-23 | $8.63 | $8.63 | 49,900 | — | — |
| 2024-05-22 | $8.78 | $8.78 | 51,000 | — | — |
| 2024-05-21 | $8.79 | $8.79 | 36,700 | — | — |
| 2024-05-20 | $8.50 | $8.50 | 61,900 | — | — |
| 2024-05-17 | $8.38 | $8.38 | 82,000 | — | — |
| 2024-05-16 | $8.34 | $8.34 | 90,900 | — | — |
| 2024-05-15 | $8.32 | $8.32 | 80,800 | — | — |
| 2024-05-14 | $8.50 | $8.50 | 110,800 | — | — |
| 2024-05-13 | $9.03 | $9.03 | 21,500 | — | — |
| 2024-05-10 | $9.15 | $9.15 | 34,300 | — | — |
| 2024-05-09 | $9.33 | $9.33 | 57,300 | — | — |
| 2024-05-08 | $9.07 | $9.07 | 76,000 | — | — |
| 2024-05-07 | $8.80 | $8.80 | 60,700 | — | — |
| 2024-05-06 | $8.95 | $8.95 | 80,400 | — | — |
| 2024-05-03 | $9.45 | $9.45 | 71,800 | — | — |
| 2024-05-02 | $9.24 | $9.24 | 111,900 | — | — |
| 2024-05-01 | $9.12 | $9.12 | 87,800 | — | — |
| 2024-04-30 | $8.75 | $8.75 | 49,400 | — | — |
| 2024-04-29 | $8.94 | $8.94 | 51,700 | — | — |
| 2024-04-26 | $8.95 | $8.95 | 16,700 | — | — |
| 2024-04-25 | $8.82 | $8.82 | 31,200 | — | — |
| 2024-04-24 | $8.93 | $8.93 | 74,800 | — | — |
| 2024-04-23 | $9.24 | $9.24 | 41,500 | — | — |
| 2024-04-22 | $9.12 | $9.12 | 54,000 | — | — |
| 2024-04-19 | $9.08 | $9.08 | 46,900 | — | — |
| 2024-04-18 | $8.94 | $8.94 | 67,100 | — | — |
| 2024-04-17 | $9.10 | $9.10 | 31,800 | — | — |
| 2024-04-16 | $9.31 | $9.31 | 102,000 | — | — |
| 2024-04-15 | $9.19 | $9.19 | 92,400 | — | — |
| 2024-04-12 | $9.05 | $9.05 | 35,300 | — | — |
| 2024-04-11 | $9.34 | $9.34 | 55,200 | — | — |
| 2024-04-10 | $9.15 | $9.15 | 82,400 | — | — |
| 2024-04-09 | $9.35 | $9.35 | 41,700 | — | — |
| 2024-04-08 | $9.42 | $9.42 | 29,200 | — | — |
| 2024-04-05 | $9.55 | $9.55 | 33,200 | — | — |
| 2024-04-04 | $9.53 | $9.53 | 65,500 | — | — |
| 2024-04-03 | $9.71 | $9.71 | 40,300 | — | — |
| 2024-04-02 | $9.64 | $9.64 | 42,100 | — | — |
| 2024-04-01 | $9.67 | $9.67 | 43,500 | — | — |
| 2024-03-28 | $9.56 | $9.56 | 51,900 | — | — |
| 2024-03-27 | $9.61 | $9.61 | 57,500 | — | — |
| 2024-03-26 | $9.62 | $9.62 | 59,100 | — | — |
| 2024-03-25 | $9.30 | $9.30 | 97,600 | — | — |
| 2024-03-22 | $9.31 | $9.31 | 45,800 | — | — |
| 2024-03-21 | $9.65 | $9.65 | 89,100 | — | — |
| 2024-03-20 | $9.45 | $9.45 | 91,200 | — | — |
| 2024-03-19 | $9.24 | $9.24 | 94,700 | — | — |
| 2024-03-18 | $8.95 | $8.95 | 116,700 | — | — |
| 2024-03-15 | $8.91 | $8.91 | 361,900 | — | — |
| 2024-03-14 | $8.94 | $8.94 | 77,500 | — | — |
| 2024-03-13 | $8.88 | $8.88 | 131,800 | — | — |
| 2024-03-12 | $8.59 | $8.59 | 123,800 | — | — |
| 2024-03-11 | $8.89 | $8.89 | 126,800 | — | — |
| 2024-03-08 | $8.94 | $8.94 | 79,000 | — | — |
| 2024-03-07 | $8.93 | $8.93 | 222,100 | — | — |
| 2024-03-06 | $8.34 | $8.34 | 35,600 | — | — |
| 2024-03-05 | $8.26 | $8.26 | 29,600 | — | — |
| 2024-03-04 | $8.46 | $8.46 | 60,900 | — | — |
| 2024-03-01 | $8.35 | $8.35 | 39,200 | — | — |
| 2024-02-29 | $8.65 | $8.65 | 38,800 | — | — |
| 2024-02-28 | $8.70 | $8.70 | 37,300 | — | — |
| 2024-02-27 | $8.73 | $8.73 | 46,400 | — | — |
| 2024-02-26 | $8.60 | $8.60 | 32,300 | — | — |
| 2024-02-23 | $8.53 | $8.53 | 32,300 | — | — |
| 2024-02-22 | $8.33 | $8.33 | 211,700 | — | — |
| 2024-02-21 | $8.27 | $8.27 | 50,300 | — | — |
| 2024-02-20 | $8.59 | $8.59 | 94,600 | — | — |
| 2024-02-16 | $8.80 | $8.80 | 156,300 | — | — |
| 2024-02-15 | $8.82 | $8.82 | 104,100 | — | — |
| 2024-02-14 | $8.47 | $8.47 | 82,100 | — | — |
| 2024-02-13 | $7.91 | $7.91 | 69,100 | — | — |
| 2024-02-12 | $8.09 | $8.09 | 82,500 | — | — |
| 2024-02-09 | $7.99 | $7.99 | 45,400 | — | — |
| 2024-02-08 | $7.87 | $7.87 | 39,300 | — | — |
| 2024-02-07 | $7.87 | $7.87 | 42,900 | — | — |
| 2024-02-06 | $7.83 | $7.83 | 39,000 | — | — |
| 2024-02-05 | $7.84 | $7.84 | 85,400 | — | — |
| 2024-02-02 | $7.81 | $7.81 | 60,400 | — | — |
| 2024-02-01 | $7.87 | $7.87 | 48,800 | — | — |
| 2024-01-31 | $7.77 | $7.77 | 61,700 | — | — |
| 2024-01-30 | $7.85 | $7.85 | 53,400 | — | — |
| 2024-01-29 | $7.85 | $7.85 | 83,400 | — | — |
| 2024-01-26 | $7.91 | $7.91 | 47,700 | — | — |
| 2024-01-25 | $8.02 | $8.02 | 66,200 | — | — |
| 2024-01-24 | $7.85 | $7.85 | 67,500 | — | — |
| 2024-01-23 | $8.02 | $8.02 | 153,100 | — | — |
| 2024-01-22 | $8.15 | $8.15 | 167,100 | — | — |
| 2024-01-19 | $7.70 | $7.70 | 64,200 | — | — |
| 2024-01-18 | $7.67 | $7.67 | 50,100 | — | — |
| 2024-01-17 | $7.53 | $7.53 | 58,400 | — | — |
| 2024-01-16 | $7.63 | $7.63 | 76,400 | — | — |
| 2024-01-12 | $7.74 | $7.74 | 74,800 | — | — |
| 2024-01-11 | $7.66 | $7.66 | 75,000 | — | — |
| 2024-01-10 | $7.63 | $7.63 | 60,400 | — | — |
| 2024-01-09 | $7.78 | $7.78 | 95,200 | — | — |
| 2024-01-08 | $8.02 | $8.02 | 148,900 | — | — |
| 2024-01-05 | $7.80 | $7.80 | 123,800 | — | — |
| 2024-01-04 | $7.53 | $7.53 | 73,200 | — | — |
| 2024-01-03 | $7.30 | $7.30 | 80,200 | — | — |
| 2024-01-02 | $7.28 | $7.28 | 36,500 | — | — |