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
- 1990-03-26 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 | $9.13 | $13.87 | 239,400 | — | — |
| 2024-12-30 | $8.77 | $13.32 | 195,600 | — | — |
| 2024-12-27 | $8.77 | $13.32 | 240,900 | — | — |
| 2024-12-26 | $8.95 | $13.59 | 189,700 | — | — |
| 2024-12-24 | $8.80 | $13.36 | 163,800 | — | — |
| 2024-12-23 | $8.64 | $13.12 | 347,800 | — | — |
| 2024-12-20 | $8.63 | $13.11 | 849,800 | — | — |
| 2024-12-19 | $8.77 | $13.32 | 369,700 | — | — |
| 2024-12-18 | $9.00 | $13.67 | 290,800 | — | — |
| 2024-12-17 | $9.35 | $14.20 | 273,300 | — | — |
| 2024-12-16 | $9.41 | $14.29 | 254,300 | — | — |
| 2024-12-13 | $9.91 | $15.05 | 301,000 | — | — |
| 2024-12-12 | $9.87 | $14.99 | 226,400 | — | — |
| 2024-12-11 | $10.00 | $15.19 | 230,100 | — | — |
| 2024-12-10 | $10.10 | $15.34 | 314,600 | — | — |
| 2024-12-09 | $10.19 | $15.47 | 249,300 | — | — |
| 2024-12-06 | $10.21 | $15.51 | 140,100 | — | — |
| 2024-12-05 | $10.25 | $15.57 | 192,500 | — | — |
| 2024-12-04 | $10.50 | $15.95 | 362,100 | — | — |
| 2024-12-03 | $10.47 | $15.90 | 223,200 | — | — |
| 2024-12-02 | $10.58 | $16.07 | 329,800 | — | — |
| 2024-11-29 | $10.63 | $16.14 | 157,300 | — | — |
| 2024-11-27 | $10.63 | $16.14 | 198,900 | — | — |
| 2024-11-26 | $10.56 | $16.04 | 318,400 | — | — |
| 2024-11-25 | $10.95 | $16.63 | 1,357,000 | — | — |
| 2024-11-22 | $10.81 | $16.42 | 193,500 | — | — |
| 2024-11-21 | $10.57 | $16.05 | 258,700 | — | — |
| 2024-11-20 | $10.02 | $15.22 | 351,900 | — | — |
| 2024-11-19 | $10.05 | $15.26 | 215,100 | — | — |
| 2024-11-18 | $10.47 | $15.90 | 198,300 | — | — |
| 2024-11-15 | $10.52 | $15.98 | 268,300 | — | — |
| 2024-11-14 | $10.67 | $16.20 | 206,900 | — | — |
| 2024-11-13 | $10.57 | $16.05 | 319,500 | — | — |
| 2024-11-12 | $10.76 | $16.34 | 342,600 | — | — |
| 2024-11-11 | $11.20 | $17.01 | 330,100 | — | — |
| 2024-11-08 | $11.04 | $16.77 | 502,000 | — | — |
| 2024-11-07 | $10.71 | $16.26 | 399,700 | — | — |
| 2024-11-06 | $10.94 | $16.61 | 743,600 | — | — |
| 2024-11-05 | $9.49 | $14.41 | 486,500 | — | — |
| 2024-11-04 | $8.63 | $13.11 | 457,700 | — | — |
| 2024-11-01 | $8.90 | $13.52 | 492,200 | — | — |
| 2024-10-31 | $9.34 | $14.18 | 885,000 | — | — |
| 2024-10-30 | $10.37 | $15.75 | 721,700 | — | — |
| 2024-10-29 | $9.80 | $14.88 | 185,800 | — | — |
| 2024-10-28 | $10.05 | $15.26 | 184,100 | — | — |
| 2024-10-25 | $9.64 | $14.64 | 151,400 | — | — |
| 2024-10-24 | $9.54 | $14.49 | 127,400 | — | — |
| 2024-10-23 | $9.65 | $14.65 | 182,900 | — | — |
| 2024-10-22 | $9.76 | $14.82 | 174,200 | — | — |
| 2024-10-21 | $9.85 | $14.96 | 324,500 | — | — |
| 2024-10-18 | $10.20 | $15.49 | 190,800 | — | — |
| 2024-10-17 | $10.19 | $15.47 | 169,900 | — | — |
| 2024-10-16 | $10.04 | $15.25 | 178,800 | — | — |
| 2024-10-15 | $9.82 | $14.91 | 232,600 | — | — |
| 2024-10-14 | $9.85 | $14.96 | 243,700 | — | — |
| 2024-10-11 | $9.75 | $14.81 | 158,000 | — | — |
| 2024-10-10 | $9.25 | $14.05 | 216,000 | — | — |
| 2024-10-09 | $9.39 | $14.26 | 306,900 | — | — |
| 2024-10-08 | $9.29 | $14.11 | 211,900 | — | — |
| 2024-10-07 | $9.44 | $14.34 | 170,400 | — | — |
| 2024-10-04 | $9.41 | $14.29 | 129,800 | — | — |
| 2024-10-03 | $9.28 | $14.09 | 206,600 | — | — |
| 2024-10-02 | $9.50 | $14.43 | 170,200 | — | — |
| 2024-10-01 | $9.55 | $14.50 | 237,700 | — | — |
| 2024-09-30 | $9.62 | $14.61 | 193,700 | — | — |
| 2024-09-27 | $9.71 | $14.75 | 262,900 | — | — |
| 2024-09-26 | $9.72 | $14.76 | 242,800 | — | — |
| 2024-09-25 | $9.41 | $14.29 | 261,800 | — | — |
| 2024-09-24 | $9.53 | $14.47 | 183,600 | — | — |
| 2024-09-23 | $9.41 | $14.29 | 199,000 | — | — |
| 2024-09-20 | $9.58 | $14.55 | 669,900 | — | — |
| 2024-09-19 | $9.99 | $15.17 | 195,200 | — | — |
| 2024-09-18 | $9.95 | $15.11 | 269,100 | — | — |
| 2024-09-17 | $10.04 | $15.25 | 298,000 | — | — |
| 2024-09-16 | $9.62 | $14.61 | 480,000 | — | — |
| 2024-09-13 | $9.68 | $14.70 | 228,400 | — | — |
| 2024-09-12 | $9.33 | $14.17 | 177,200 | — | — |
| 2024-09-11 | $9.14 | $13.88 | 225,600 | — | — |
| 2024-09-10 | $9.09 | $13.80 | 217,200 | — | — |
| 2024-09-09 | $8.99 | $13.65 | 288,200 | — | — |
| 2024-09-06 | $9.13 | $13.87 | 302,800 | — | — |
| 2024-09-05 | $9.26 | $14.06 | 191,400 | — | — |
| 2024-09-04 | $9.25 | $14.05 | 223,900 | — | — |
| 2024-09-03 | $9.76 | $14.82 | 245,600 | — | — |
| 2024-08-30 | $10.09 | $15.32 | 278,200 | — | — |
| 2024-08-29 | $10.10 | $15.34 | 152,300 | — | — |
| 2024-08-28 | $10.07 | $15.29 | 146,200 | — | — |
| 2024-08-27 | $10.09 | $15.32 | 140,800 | — | — |
| 2024-08-26 | $10.24 | $15.55 | 556,200 | — | — |
| 2024-08-23 | $10.14 | $15.40 | 212,400 | — | — |
| 2024-08-22 | $9.88 | $15.00 | 208,200 | — | — |
| 2024-08-21 | $9.77 | $14.84 | 190,900 | — | — |
| 2024-08-20 | $9.67 | $14.69 | 158,100 | — | — |
| 2024-08-19 | $9.87 | $14.99 | 182,800 | — | — |
| 2024-08-16 | $9.78 | $14.85 | 171,100 | — | — |
| 2024-08-15 | $9.74 | $14.79 | 247,300 | — | — |
| 2024-08-14 | $9.42 | $14.31 | 241,600 | — | — |
| 2024-08-13 | $9.30 | $14.12 | 417,900 | — | — |
| 2024-08-12 | $9.31 | $14.14 | 391,800 | — | — |
| 2024-08-09 | $9.22 | $14.00 | 739,400 | — | — |
| 2024-08-08 | $10.22 | $15.52 | 817,700 | — | — |
| 2024-08-07 | $10.78 | $16.37 | 330,000 | — | — |
| 2024-08-06 | $10.79 | $16.39 | 237,900 | — | — |
| 2024-08-05 | $10.92 | $16.58 | 389,500 | — | — |
| 2024-08-02 | $11.35 | $17.24 | 238,300 | — | — |
| 2024-08-01 | $12.08 | $18.35 | 293,400 | — | — |
| 2024-07-31 | $12.64 | $19.20 | 265,600 | — | — |
| 2024-07-30 | $12.73 | $19.33 | 238,000 | — | — |
| 2024-07-29 | $12.76 | $19.38 | 139,600 | — | — |
| 2024-07-26 | $12.98 | $19.71 | 298,800 | — | — |
| 2024-07-25 | $12.86 | $19.53 | 330,500 | — | — |
| 2024-07-24 | $11.98 | $18.19 | 296,000 | — | — |
| 2024-07-23 | $12.46 | $18.92 | 269,900 | — | — |
| 2024-07-22 | $12.10 | $18.38 | 318,400 | — | — |
| 2024-07-19 | $11.43 | $17.36 | 200,800 | — | — |
| 2024-07-18 | $11.59 | $17.60 | 249,100 | — | — |
| 2024-07-17 | $11.87 | $18.03 | 306,300 | — | — |
| 2024-07-16 | $11.86 | $18.01 | 302,200 | — | — |
| 2024-07-15 | $11.20 | $17.01 | 252,500 | — | — |
| 2024-07-12 | $11.00 | $16.70 | 306,300 | — | — |
| 2024-07-11 | $11.01 | $16.72 | 315,200 | — | — |
| 2024-07-10 | $10.31 | $15.66 | 222,800 | — | — |
| 2024-07-09 | $10.07 | $15.29 | 271,000 | — | — |
| 2024-07-08 | $10.45 | $15.87 | 214,900 | — | — |
| 2024-07-05 | $10.36 | $15.73 | 456,700 | — | — |
| 2024-07-03 | $10.85 | $16.48 | 99,300 | — | — |
| 2024-07-02 | $10.63 | $16.14 | 247,300 | — | — |
| 2024-07-01 | $10.91 | $16.57 | 466,200 | — | — |
| 2024-06-28 | $11.53 | $17.51 | 2,403,100 | — | — |
| 2024-06-27 | $10.49 | $15.93 | 153,900 | — | — |
| 2024-06-26 | $10.70 | $16.25 | 252,300 | — | — |
| 2024-06-25 | $10.57 | $16.05 | 193,600 | — | — |
| 2024-06-24 | $10.64 | $16.16 | 302,800 | — | — |
| 2024-06-21 | $10.65 | $16.17 | 588,900 | — | — |
| 2024-06-20 | $10.81 | $16.42 | 135,700 | — | — |
| 2024-06-18 | $10.93 | $16.60 | 138,400 | — | — |
| 2024-06-17 | $11.07 | $16.81 | 159,000 | — | — |
| 2024-06-14 | $10.90 | $16.55 | 337,000 | — | — |
| 2024-06-13 | $11.27 | $17.11 | 187,800 | — | — |
| 2024-06-12 | $11.73 | $17.81 | 274,500 | — | — |
| 2024-06-11 | $11.77 | $17.87 | 183,800 | — | — |
| 2024-06-10 | $11.81 | $17.93 | 150,200 | — | — |
| 2024-06-07 | $11.80 | $17.92 | 202,800 | — | — |
| 2024-06-06 | $11.90 | $18.07 | 146,900 | — | — |
| 2024-06-05 | $12.11 | $18.39 | 237,000 | — | — |
| 2024-06-04 | $11.66 | $17.71 | 212,400 | — | — |
| 2024-06-03 | $12.03 | $18.27 | 201,100 | — | — |
| 2024-05-31 | $12.43 | $18.88 | 198,900 | — | — |
| 2024-05-30 | $12.18 | $18.50 | 166,400 | — | — |
| 2024-05-29 | $11.78 | $17.89 | 239,400 | — | — |
| 2024-05-28 | $12.16 | $18.47 | 220,900 | — | — |
| 2024-05-24 | $12.21 | $18.54 | 145,800 | — | — |
| 2024-05-23 | $12.06 | $18.31 | 247,400 | — | — |
| 2024-05-22 | $12.61 | $19.15 | 246,000 | — | — |
| 2024-05-21 | $12.83 | $19.48 | 194,600 | — | — |
| 2024-05-20 | $12.62 | $19.17 | 222,700 | — | — |
| 2024-05-17 | $12.56 | $19.07 | 251,100 | — | — |
| 2024-05-16 | $12.58 | $19.10 | 253,400 | — | — |
| 2024-05-15 | $12.88 | $19.56 | 209,500 | — | — |
| 2024-05-14 | $12.93 | $19.64 | 226,300 | — | — |
| 2024-05-13 | $12.29 | $18.66 | 290,900 | — | — |
| 2024-05-10 | $12.26 | $18.62 | 300,300 | — | — |
| 2024-05-09 | $12.26 | $18.62 | 391,400 | — | — |
| 2024-05-08 | $12.42 | $18.86 | 412,300 | — | — |
| 2024-05-07 | $12.63 | $19.18 | 238,200 | — | — |
| 2024-05-06 | $12.45 | $18.91 | 345,500 | — | — |
| 2024-05-03 | $12.43 | $18.88 | 192,400 | — | — |
| 2024-05-02 | $12.47 | $18.94 | 401,600 | — | — |
| 2024-05-01 | $11.85 | $18.00 | 225,400 | — | — |
| 2024-04-30 | $12.10 | $18.38 | 271,600 | — | — |
| 2024-04-29 | $12.82 | $19.47 | 198,500 | — | — |
| 2024-04-26 | $12.64 | $19.20 | 133,500 | — | — |
| 2024-04-25 | $12.79 | $19.42 | 181,100 | — | — |
| 2024-04-24 | $13.07 | $19.85 | 213,800 | — | — |
| 2024-04-23 | $13.02 | $19.77 | 206,200 | — | — |
| 2024-04-22 | $12.78 | $19.41 | 149,000 | — | — |
| 2024-04-19 | $12.88 | $19.56 | 154,600 | — | — |
| 2024-04-18 | $12.83 | $19.48 | 164,200 | — | — |
| 2024-04-17 | $12.91 | $19.61 | 171,900 | — | — |
| 2024-04-16 | $13.02 | $19.77 | 188,100 | — | — |
| 2024-04-15 | $13.46 | $20.44 | 177,100 | — | — |
| 2024-04-12 | $13.57 | $20.61 | 158,100 | — | — |
| 2024-04-11 | $13.58 | $20.62 | 141,500 | — | — |
| 2024-04-10 | $13.55 | $20.58 | 270,800 | — | — |
| 2024-04-09 | $13.67 | $20.76 | 232,900 | — | — |
| 2024-04-08 | $13.51 | $20.52 | 156,100 | — | — |
| 2024-04-05 | $13.78 | $20.93 | 177,100 | — | — |
| 2024-04-04 | $13.68 | $20.77 | 374,900 | — | — |
| 2024-04-03 | $14.09 | $21.40 | 191,200 | — | — |
| 2024-04-02 | $13.91 | $21.12 | 189,500 | — | — |
| 2024-04-01 | $13.97 | $21.22 | 229,700 | — | — |
| 2024-03-28 | $14.14 | $21.47 | 211,700 | — | — |
| 2024-03-27 | $14.02 | $21.29 | 326,800 | — | — |
| 2024-03-26 | $13.52 | $20.53 | 233,900 | — | — |
| 2024-03-25 | $13.44 | $20.41 | 157,900 | — | — |
| 2024-03-22 | $13.50 | $20.50 | 159,500 | — | — |
| 2024-03-21 | $13.45 | $20.43 | 228,800 | — | — |
| 2024-03-20 | $13.22 | $20.08 | 166,000 | — | — |
| 2024-03-19 | $13.23 | $20.09 | 226,800 | — | — |
| 2024-03-18 | $12.93 | $19.64 | 265,900 | — | — |
| 2024-03-15 | $13.02 | $19.77 | 398,900 | — | — |
| 2024-03-14 | $12.96 | $19.68 | 246,900 | — | — |
| 2024-03-13 | $13.41 | $20.36 | 183,400 | — | — |
| 2024-03-12 | $13.19 | $20.03 | 261,900 | — | — |
| 2024-03-11 | $13.44 | $20.41 | 179,300 | — | — |
| 2024-03-08 | $13.46 | $20.44 | 259,900 | — | — |
| 2024-03-07 | $13.48 | $20.47 | 185,200 | — | — |
| 2024-03-06 | $13.44 | $20.41 | 203,900 | — | — |
| 2024-03-05 | $13.23 | $20.09 | 213,100 | — | — |
| 2024-03-04 | $13.59 | $20.64 | 239,800 | — | — |
| 2024-03-01 | $13.56 | $20.59 | 266,900 | — | — |
| 2024-02-29 | $13.94 | $21.17 | 339,600 | — | — |
| 2024-02-28 | $13.52 | $20.53 | 364,100 | — | — |
| 2024-02-27 | $13.43 | $20.40 | 240,800 | — | — |
| 2024-02-26 | $13.33 | $20.24 | 274,400 | — | — |
| 2024-02-23 | $13.30 | $20.20 | 325,400 | — | — |
| 2024-02-22 | $13.11 | $19.91 | 540,300 | — | — |
| 2024-02-21 | $13.58 | $20.62 | 420,800 | — | — |
| 2024-02-20 | $13.39 | $20.33 | 596,600 | — | — |
| 2024-02-16 | $13.23 | $20.09 | 870,900 | — | — |
| 2024-02-15 | $14.60 | $22.17 | 1,098,000 | — | — |
| 2024-02-14 | $16.44 | $24.97 | 327,800 | — | — |
| 2024-02-13 | $15.78 | $23.96 | 379,900 | — | — |
| 2024-02-12 | $17.44 | $26.48 | 306,400 | — | — |
| 2024-02-09 | $16.86 | $25.60 | 239,200 | — | — |
| 2024-02-08 | $17.04 | $25.88 | 188,500 | — | — |
| 2024-02-07 | $16.70 | $25.36 | 182,800 | — | — |
| 2024-02-06 | $16.74 | $25.42 | 214,000 | — | — |
| 2024-02-05 | $16.75 | $25.44 | 363,300 | — | — |
| 2024-02-02 | $16.58 | $25.18 | 174,800 | — | — |
| 2024-02-01 | $16.70 | $25.36 | 224,300 | — | — |
| 2024-01-31 | $16.10 | $24.45 | 201,100 | — | — |
| 2024-01-30 | $16.82 | $25.54 | 228,900 | — | — |
| 2024-01-29 | $16.65 | $25.29 | 136,700 | — | — |
| 2024-01-26 | $16.32 | $24.78 | 185,100 | — | — |
| 2024-01-25 | $16.26 | $24.69 | 247,000 | — | — |
| 2024-01-24 | $15.53 | $23.58 | 162,100 | — | — |
| 2024-01-23 | $15.77 | $23.95 | 201,700 | — | — |
| 2024-01-22 | $15.93 | $24.19 | 200,600 | — | — |
| 2024-01-19 | $15.59 | $23.68 | 165,700 | — | — |
| 2024-01-18 | $15.53 | $23.58 | 167,300 | — | — |
| 2024-01-17 | $15.47 | $23.49 | 305,600 | — | — |
| 2024-01-16 | $15.58 | $23.66 | 153,500 | — | — |
| 2024-01-12 | $15.89 | $24.13 | 185,900 | — | — |
| 2024-01-11 | $15.94 | $24.21 | 206,500 | — | — |
| 2024-01-10 | $15.88 | $24.12 | 188,100 | — | — |
| 2024-01-09 | $15.65 | $23.77 | 171,000 | — | — |
| 2024-01-08 | $15.93 | $24.19 | 236,800 | — | — |
| 2024-01-05 | $15.70 | $23.84 | 279,000 | — | — |
| 2024-01-04 | $15.76 | $23.93 | 201,000 | — | — |
| 2024-01-03 | $15.68 | $23.81 | 177,300 | — | — |
| 2024-01-02 | $16.23 | $24.65 | 184,700 | — | — |