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
- 2011-06-30 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 | $6.65 | $30.12 | 508,300 | — | — |
| 2024-12-30 | $6.84 | $30.12 | 417,300 | — | — |
| 2024-12-27 | $6.97 | $30.70 | 290,200 | — | — |
| 2024-12-26 | $7.09 | $31.22 | 155,600 | — | — |
| 2024-12-24 | $7.15 | $31.49 | 87,000 | — | — |
| 2024-12-23 | $7.12 | $31.36 | 381,500 | — | — |
| 2024-12-20 | $7.02 | $30.92 | 1,527,400 | — | — |
| 2024-12-19 | $7.09 | $31.22 | 484,200 | — | — |
| 2024-12-18 | $6.95 | $30.61 | 335,900 | — | — |
| 2024-12-17 | $7.13 | $31.40 | 208,300 | — | — |
| 2024-12-16 | $7.23 | $31.84 | 178,300 | — | — |
| 2024-12-13 | $7.12 | $31.36 | 365,800 | — | — |
| 2024-12-12 | $7.25 | $31.93 | 358,100 | — | — |
| 2024-12-11 | $7.05 | $31.05 | 276,800 | — | — |
| 2024-12-10 | $6.95 | $30.61 | 194,200 | — | — |
| 2024-12-09 | $6.98 | $30.74 | 186,900 | — | — |
| 2024-12-06 | $6.91 | $30.43 | 149,200 | — | — |
| 2024-12-05 | $6.86 | $30.21 | 160,000 | — | — |
| 2024-12-04 | $6.90 | $30.39 | 232,700 | — | — |
| 2024-12-03 | $6.78 | $29.86 | 121,000 | — | — |
| 2024-12-02 | $6.83 | $30.08 | 176,000 | — | — |
| 2024-11-29 | $6.83 | $30.08 | 88,000 | — | — |
| 2024-11-27 | $6.81 | $29.99 | 155,700 | — | — |
| 2024-11-26 | $6.72 | $29.59 | 303,000 | — | — |
| 2024-11-25 | $6.70 | $29.51 | 207,400 | — | — |
| 2024-11-22 | $6.72 | $29.59 | 225,800 | — | — |
| 2024-11-21 | $6.66 | $29.33 | 378,600 | — | — |
| 2024-11-20 | $6.65 | $29.29 | 163,400 | — | — |
| 2024-11-19 | $6.75 | $29.73 | 140,200 | — | — |
| 2024-11-18 | $6.74 | $29.68 | 147,400 | — | — |
| 2024-11-15 | $6.77 | $29.82 | 109,800 | — | — |
| 2024-11-14 | $6.78 | $29.86 | 163,300 | — | — |
| 2024-11-13 | $6.85 | $30.17 | 169,400 | — | — |
| 2024-11-12 | $6.85 | $30.17 | 167,800 | — | — |
| 2024-11-11 | $7.04 | $31.00 | 213,500 | — | — |
| 2024-11-08 | $7.11 | $31.31 | 219,900 | — | — |
| 2024-11-07 | $6.96 | $30.65 | 282,000 | — | — |
| 2024-11-06 | $6.84 | $30.12 | 422,000 | — | — |
| 2024-11-05 | $6.92 | $30.48 | 535,700 | — | — |
| 2024-11-04 | $7.13 | $31.40 | 179,500 | — | — |
| 2024-11-01 | $7.19 | $31.66 | 153,900 | — | — |
| 2024-10-31 | $7.29 | $32.11 | 136,500 | — | — |
| 2024-10-30 | $7.39 | $32.55 | 167,200 | — | — |
| 2024-10-29 | $7.24 | $31.88 | 146,700 | — | — |
| 2024-10-28 | $7.22 | $31.80 | 114,100 | — | — |
| 2024-10-25 | $7.26 | $31.97 | 107,200 | — | — |
| 2024-10-24 | $7.37 | $32.46 | 98,700 | — | — |
| 2024-10-23 | $7.41 | $32.63 | 176,200 | — | — |
| 2024-10-22 | $7.43 | $32.72 | 133,200 | — | — |
| 2024-10-21 | $7.44 | $32.77 | 179,600 | — | — |
| 2024-10-18 | $7.56 | $33.29 | 140,700 | — | — |
| 2024-10-17 | $7.54 | $33.21 | 106,500 | — | — |
| 2024-10-16 | $7.62 | $33.56 | 126,400 | — | — |
| 2024-10-15 | $7.41 | $32.63 | 136,900 | — | — |
| 2024-10-14 | $7.34 | $32.33 | 93,600 | — | — |
| 2024-10-11 | $7.27 | $32.02 | 67,800 | — | — |
| 2024-10-10 | $7.22 | $31.80 | 93,100 | — | — |
| 2024-10-09 | $7.28 | $32.06 | 89,000 | — | — |
| 2024-10-08 | $7.23 | $31.84 | 129,200 | — | — |
| 2024-10-07 | $7.24 | $31.88 | 155,200 | — | — |
| 2024-10-04 | $7.23 | $31.84 | 97,100 | — | — |
| 2024-10-03 | $7.25 | $31.93 | 148,000 | — | — |
| 2024-10-02 | $7.31 | $32.19 | 70,100 | — | — |
| 2024-10-01 | $7.37 | $32.46 | 282,300 | — | — |
| 2024-09-30 | $7.51 | $33.07 | 312,900 | — | — |
| 2024-09-27 | $7.79 | $33.47 | 103,700 | — | — |
| 2024-09-26 | $7.75 | $33.30 | 142,000 | — | — |
| 2024-09-25 | $7.77 | $33.38 | 186,500 | — | — |
| 2024-09-24 | $7.75 | $33.30 | 114,000 | — | — |
| 2024-09-23 | $7.66 | $32.91 | 168,400 | — | — |
| 2024-09-20 | $7.78 | $33.43 | 391,900 | — | — |
| 2024-09-19 | $7.91 | $33.99 | 154,300 | — | — |
| 2024-09-18 | $7.79 | $33.47 | 209,900 | — | — |
| 2024-09-17 | $7.87 | $33.81 | 214,000 | — | — |
| 2024-09-16 | $7.78 | $33.43 | 198,300 | — | — |
| 2024-09-13 | $7.59 | $32.61 | 376,600 | — | — |
| 2024-09-12 | $7.38 | $31.71 | 116,300 | — | — |
| 2024-09-11 | $7.35 | $31.58 | 97,500 | — | — |
| 2024-09-10 | $7.40 | $31.79 | 119,600 | — | — |
| 2024-09-09 | $7.42 | $31.88 | 195,200 | — | — |
| 2024-09-06 | $7.37 | $31.67 | 134,200 | — | — |
| 2024-09-05 | $7.41 | $31.84 | 172,400 | — | — |
| 2024-09-04 | $7.28 | $31.28 | 208,900 | — | — |
| 2024-09-03 | $7.35 | $31.58 | 160,700 | — | — |
| 2024-08-30 | $7.44 | $31.97 | 146,000 | — | — |
| 2024-08-29 | $7.37 | $31.67 | 163,600 | — | — |
| 2024-08-28 | $7.38 | $31.71 | 224,600 | — | — |
| 2024-08-27 | $7.29 | $31.32 | 116,200 | — | — |
| 2024-08-26 | $7.32 | $31.45 | 264,400 | — | — |
| 2024-08-23 | $7.25 | $31.15 | 298,900 | — | — |
| 2024-08-22 | $6.99 | $30.03 | 224,500 | — | — |
| 2024-08-21 | $6.94 | $29.82 | 258,500 | — | — |
| 2024-08-20 | $6.79 | $29.17 | 131,900 | — | — |
| 2024-08-19 | $6.85 | $29.43 | 120,200 | — | — |
| 2024-08-16 | $6.86 | $29.47 | 221,900 | — | — |
| 2024-08-15 | $6.78 | $29.13 | 162,800 | — | — |
| 2024-08-14 | $6.74 | $28.96 | 115,000 | — | — |
| 2024-08-13 | $6.74 | $28.96 | 128,900 | — | — |
| 2024-08-12 | $6.60 | $28.36 | 175,200 | — | — |
| 2024-08-09 | $6.74 | $28.96 | 210,500 | — | — |
| 2024-08-08 | $6.82 | $29.30 | 245,100 | — | — |
| 2024-08-07 | $6.66 | $28.62 | 281,700 | — | — |
| 2024-08-06 | $6.57 | $28.23 | 311,900 | — | — |
| 2024-08-05 | $6.51 | $27.97 | 683,000 | — | — |
| 2024-08-02 | $6.90 | $29.65 | 596,200 | — | — |
| 2024-08-01 | $7.60 | $32.65 | 238,100 | — | — |
| 2024-07-31 | $7.72 | $33.17 | 249,100 | — | — |
| 2024-07-30 | $7.79 | $33.47 | 186,300 | — | — |
| 2024-07-29 | $7.62 | $32.74 | 188,800 | — | — |
| 2024-07-26 | $7.74 | $33.26 | 290,900 | — | — |
| 2024-07-25 | $7.39 | $31.75 | 138,500 | — | — |
| 2024-07-24 | $7.41 | $31.84 | 243,000 | — | — |
| 2024-07-23 | $7.51 | $32.27 | 239,000 | — | — |
| 2024-07-22 | $7.61 | $32.70 | 294,000 | — | — |
| 2024-07-19 | $7.51 | $32.27 | 145,200 | — | — |
| 2024-07-18 | $7.46 | $32.05 | 174,600 | — | — |
| 2024-07-17 | $7.57 | $32.53 | 275,300 | — | — |
| 2024-07-16 | $7.52 | $32.31 | 229,500 | — | — |
| 2024-07-15 | $7.37 | $31.67 | 288,800 | — | — |
| 2024-07-12 | $7.24 | $31.11 | 278,700 | — | — |
| 2024-07-11 | $7.15 | $30.72 | 333,900 | — | — |
| 2024-07-10 | $6.89 | $29.60 | 204,500 | — | — |
| 2024-07-09 | $6.67 | $28.66 | 165,500 | — | — |
| 2024-07-08 | $6.69 | $28.74 | 179,000 | — | — |
| 2024-07-05 | $6.68 | $28.70 | 280,400 | — | — |
| 2024-07-03 | $6.64 | $28.53 | 154,500 | — | — |
| 2024-07-02 | $6.55 | $28.14 | 257,300 | — | — |
| 2024-07-01 | $6.56 | $28.19 | 418,500 | — | — |
| 2024-06-28 | $6.64 | $28.53 | 4,169,100 | — | — |
| 2024-06-27 | $6.71 | $28.01 | 434,900 | — | — |
| 2024-06-26 | $6.79 | $28.35 | 283,400 | — | — |
| 2024-06-25 | $6.74 | $28.14 | 305,800 | — | — |
| 2024-06-24 | $6.84 | $28.56 | 226,400 | — | — |
| 2024-06-21 | $6.93 | $28.93 | 509,000 | — | — |
| 2024-06-20 | $6.83 | $28.51 | 186,700 | — | — |
| 2024-06-18 | $6.85 | $28.60 | 147,900 | — | — |
| 2024-06-17 | $6.91 | $28.85 | 157,900 | — | — |
| 2024-06-14 | $6.88 | $28.72 | 164,500 | — | — |
| 2024-06-13 | $6.78 | $28.31 | 132,300 | — | — |
| 2024-06-12 | $6.75 | $28.18 | 191,000 | — | — |
| 2024-06-11 | $6.69 | $27.93 | 105,800 | — | — |
| 2024-06-10 | $6.73 | $28.10 | 85,900 | — | — |
| 2024-06-07 | $6.80 | $28.39 | 118,400 | — | — |
| 2024-06-06 | $6.88 | $28.72 | 141,100 | — | — |
| 2024-06-05 | $6.95 | $29.02 | 176,000 | — | — |
| 2024-06-04 | $6.85 | $28.60 | 168,900 | — | — |
| 2024-06-03 | $6.88 | $28.72 | 193,400 | — | — |
| 2024-05-31 | $6.82 | $28.47 | 148,800 | — | — |
| 2024-05-30 | $6.79 | $28.35 | 186,600 | — | — |
| 2024-05-29 | $6.59 | $27.51 | 98,500 | — | — |
| 2024-05-28 | $6.67 | $27.85 | 193,700 | — | — |
| 2024-05-24 | $6.67 | $27.85 | 99,700 | — | — |
| 2024-05-23 | $6.65 | $27.76 | 163,600 | — | — |
| 2024-05-22 | $6.84 | $28.56 | 123,600 | — | — |
| 2024-05-21 | $6.89 | $28.77 | 115,300 | — | — |
| 2024-05-20 | $6.88 | $28.72 | 70,300 | — | — |
| 2024-05-17 | $6.97 | $29.10 | 112,000 | — | — |
| 2024-05-16 | $6.98 | $29.14 | 51,400 | — | — |
| 2024-05-15 | $6.97 | $29.10 | 170,100 | — | — |
| 2024-05-14 | $6.81 | $28.43 | 112,000 | — | — |
| 2024-05-13 | $6.83 | $28.51 | 324,900 | — | — |
| 2024-05-10 | $6.81 | $28.43 | 152,400 | — | — |
| 2024-05-09 | $6.72 | $28.06 | 235,800 | — | — |
| 2024-05-08 | $6.75 | $28.18 | 232,700 | — | — |
| 2024-05-07 | $6.80 | $28.39 | 344,300 | — | — |
| 2024-05-06 | $6.74 | $28.14 | 452,700 | — | — |
| 2024-05-03 | $6.27 | $26.18 | 489,500 | — | — |
| 2024-05-02 | $5.76 | $24.05 | 120,600 | — | — |
| 2024-05-01 | $5.68 | $23.71 | 150,100 | — | — |
| 2024-04-30 | $5.54 | $23.13 | 174,100 | — | — |
| 2024-04-29 | $5.65 | $23.59 | 102,600 | — | — |
| 2024-04-26 | $5.65 | $23.59 | 101,400 | — | — |
| 2024-04-25 | $5.51 | $23.00 | 89,400 | — | — |
| 2024-04-24 | $5.62 | $23.46 | 93,500 | — | — |
| 2024-04-23 | $5.68 | $23.71 | 136,800 | — | — |
| 2024-04-22 | $5.57 | $23.25 | 115,500 | — | — |
| 2024-04-19 | $5.56 | $23.21 | 112,000 | — | — |
| 2024-04-18 | $5.50 | $22.96 | 100,600 | — | — |
| 2024-04-17 | $5.46 | $22.80 | 71,500 | — | — |
| 2024-04-16 | $5.46 | $22.80 | 116,800 | — | — |
| 2024-04-15 | $5.58 | $23.30 | 235,400 | — | — |
| 2024-04-12 | $5.64 | $23.55 | 176,600 | — | — |
| 2024-04-11 | $5.73 | $23.92 | 130,400 | — | — |
| 2024-04-10 | $5.71 | $23.84 | 192,500 | — | — |
| 2024-04-09 | $6.02 | $25.13 | 320,900 | — | — |
| 2024-04-08 | $5.93 | $24.76 | 143,500 | — | — |
| 2024-04-05 | $5.91 | $24.67 | 116,200 | — | — |
| 2024-04-04 | $5.90 | $24.63 | 122,100 | — | — |
| 2024-04-03 | $5.93 | $24.76 | 125,500 | — | — |
| 2024-04-02 | $5.97 | $24.92 | 128,500 | — | — |
| 2024-04-01 | $6.06 | $25.30 | 174,800 | — | — |
| 2024-03-28 | $6.12 | $25.55 | 360,900 | — | — |
| 2024-03-27 | $6.01 | $25.09 | 139,000 | — | — |
| 2024-03-26 | $6.07 | $24.59 | 176,900 | — | — |
| 2024-03-25 | $6.16 | $24.95 | 163,300 | — | — |
| 2024-03-22 | $6.12 | $24.79 | 154,500 | — | — |
| 2024-03-21 | $6.14 | $24.87 | 270,100 | — | — |
| 2024-03-20 | $6.10 | $24.71 | 252,200 | — | — |
| 2024-03-19 | $5.89 | $23.86 | 199,700 | — | — |
| 2024-03-18 | $5.81 | $23.54 | 230,800 | — | — |
| 2024-03-15 | $5.80 | $23.50 | 627,600 | — | — |
| 2024-03-14 | $5.83 | $23.62 | 274,000 | — | — |
| 2024-03-13 | $5.97 | $24.19 | 268,700 | — | — |
| 2024-03-12 | $6.10 | $24.71 | 155,400 | — | — |
| 2024-03-11 | $6.03 | $24.43 | 145,300 | — | — |
| 2024-03-08 | $6.07 | $24.59 | 208,800 | — | — |
| 2024-03-07 | $6.03 | $24.43 | 191,900 | — | — |
| 2024-03-06 | $6.08 | $24.63 | 172,700 | — | — |
| 2024-03-05 | $6.05 | $24.51 | 172,600 | — | — |
| 2024-03-04 | $5.97 | $24.19 | 152,900 | — | — |
| 2024-03-01 | $6.07 | $24.59 | 215,900 | — | — |
| 2024-02-29 | $6.08 | $24.63 | 236,900 | — | — |
| 2024-02-28 | $5.87 | $23.78 | 363,900 | — | — |
| 2024-02-27 | $6.11 | $24.75 | 332,900 | — | — |
| 2024-02-26 | $6.21 | $25.16 | 417,300 | — | — |
| 2024-02-23 | $6.22 | $25.20 | 446,600 | — | — |
| 2024-02-22 | $5.83 | $23.62 | 527,700 | — | — |
| 2024-02-21 | $5.96 | $24.14 | 281,500 | — | — |
| 2024-02-20 | $5.91 | $23.94 | 280,800 | — | — |
| 2024-02-16 | $6.05 | $24.51 | 170,700 | — | — |
| 2024-02-15 | $6.13 | $24.83 | 205,200 | — | — |
| 2024-02-14 | $6.05 | $24.51 | 152,800 | — | — |
| 2024-02-13 | $5.95 | $24.10 | 171,700 | — | — |
| 2024-02-12 | $6.14 | $24.87 | 147,400 | — | — |
| 2024-02-09 | $6.12 | $24.79 | 201,200 | — | — |
| 2024-02-08 | $6.04 | $24.47 | 177,900 | — | — |
| 2024-02-07 | $6.00 | $24.31 | 311,400 | — | — |
| 2024-02-06 | $6.11 | $24.75 | 128,000 | — | — |
| 2024-02-05 | $6.09 | $24.67 | 144,100 | — | — |
| 2024-02-02 | $6.21 | $25.16 | 82,100 | — | — |
| 2024-02-01 | $6.29 | $25.48 | 155,200 | — | — |
| 2024-01-31 | $6.23 | $25.24 | 172,300 | — | — |
| 2024-01-30 | $6.33 | $25.64 | 89,100 | — | — |
| 2024-01-29 | $6.43 | $26.05 | 161,500 | — | — |
| 2024-01-26 | $6.40 | $25.93 | 158,800 | — | — |
| 2024-01-25 | $6.41 | $25.97 | 410,700 | — | — |
| 2024-01-24 | $6.32 | $25.60 | 107,800 | — | — |
| 2024-01-23 | $6.36 | $25.77 | 150,000 | — | — |
| 2024-01-22 | $6.16 | $24.95 | 185,000 | — | — |
| 2024-01-19 | $6.22 | $25.20 | 231,100 | — | — |
| 2024-01-18 | $6.31 | $25.56 | 101,700 | — | — |
| 2024-01-17 | $6.37 | $25.81 | 124,000 | — | — |
| 2024-01-16 | $6.31 | $25.56 | 122,900 | — | — |
| 2024-01-12 | $6.51 | $26.37 | 180,800 | — | — |
| 2024-01-11 | $6.41 | $25.97 | 164,500 | — | — |
| 2024-01-10 | $6.51 | $26.37 | 334,100 | — | — |
| 2024-01-09 | $6.46 | $26.17 | 144,200 | — | — |
| 2024-01-08 | $6.48 | $26.25 | 220,000 | — | — |
| 2024-01-05 | $6.28 | $25.44 | 141,500 | — | — |
| 2024-01-04 | $6.17 | $25.00 | 221,900 | — | — |
| 2024-01-03 | $6.08 | $24.63 | 180,000 | — | — |
| 2024-01-02 | $6.19 | $25.08 | 175,300 | — | — |