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
- 1980-05-07 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 | $7.78 | $7.96 | 347,900 | — | — |
| 2024-12-30 | $7.61 | $7.79 | 619,900 | — | — |
| 2024-12-27 | $7.92 | $8.11 | 265,700 | — | — |
| 2024-12-26 | $8.05 | $8.24 | 267,200 | — | — |
| 2024-12-24 | $7.92 | $8.11 | 135,400 | — | — |
| 2024-12-23 | $7.95 | $8.14 | 329,400 | — | — |
| 2024-12-20 | $7.98 | $8.17 | 676,000 | — | — |
| 2024-12-19 | $7.85 | $8.03 | 333,500 | — | — |
| 2024-12-18 | $7.87 | $8.05 | 408,600 | — | — |
| 2024-12-17 | $8.41 | $8.61 | 368,600 | — | — |
| 2024-12-16 | $8.31 | $8.51 | 392,800 | — | — |
| 2024-12-13 | $8.42 | $8.62 | 831,500 | — | — |
| 2024-12-12 | $8.72 | $8.92 | 721,600 | — | — |
| 2024-12-11 | $9.13 | $9.34 | 829,100 | — | — |
| 2024-12-10 | $8.55 | $8.75 | 313,900 | — | — |
| 2024-12-09 | $8.68 | $8.88 | 506,400 | — | — |
| 2024-12-06 | $8.42 | $8.62 | 389,200 | — | — |
| 2024-12-05 | $8.75 | $8.96 | 372,800 | — | — |
| 2024-12-04 | $8.99 | $9.20 | 635,100 | — | — |
| 2024-12-03 | $9.12 | $9.33 | 1,119,700 | — | — |
| 2024-12-02 | $8.34 | $8.54 | 543,400 | — | — |
| 2024-11-29 | $8.36 | $8.56 | 342,500 | — | — |
| 2024-11-27 | $8.22 | $8.41 | 278,400 | — | — |
| 2024-11-26 | $8.16 | $8.35 | 306,100 | — | — |
| 2024-11-25 | $8.21 | $8.40 | 634,500 | — | — |
| 2024-11-22 | $8.38 | $8.58 | 480,600 | — | — |
| 2024-11-21 | $8.52 | $8.72 | 499,300 | — | — |
| 2024-11-20 | $8.42 | $8.62 | 442,500 | — | — |
| 2024-11-19 | $8.66 | $8.86 | 371,100 | — | — |
| 2024-11-18 | $8.59 | $8.79 | 657,600 | — | — |
| 2024-11-15 | $8.42 | $8.62 | 2,586,200 | — | — |
| 2024-11-14 | $8.41 | $8.61 | 1,088,500 | — | — |
| 2024-11-13 | $8.08 | $8.27 | 1,000,600 | — | — |
| 2024-11-12 | $8.16 | $8.35 | 840,900 | — | — |
| 2024-11-11 | $8.34 | $8.54 | 978,400 | — | — |
| 2024-11-08 | $8.91 | $9.12 | 613,200 | — | — |
| 2024-11-07 | $9.27 | $9.49 | 718,100 | — | — |
| 2024-11-06 | $9.09 | $9.30 | 818,200 | — | — |
| 2024-11-05 | $9.17 | $9.39 | 348,300 | — | — |
| 2024-11-04 | $9.16 | $9.38 | 437,800 | — | — |
| 2024-11-01 | $9.32 | $9.54 | 505,400 | — | — |
| 2024-10-31 | $9.51 | $9.73 | 657,000 | — | — |
| 2024-10-30 | $10.17 | $10.41 | 410,200 | — | — |
| 2024-10-29 | $10.54 | $10.79 | 421,600 | — | — |
| 2024-10-28 | $10.30 | $10.54 | 309,100 | — | — |
| 2024-10-25 | $10.38 | $10.62 | 422,200 | — | — |
| 2024-10-24 | $10.70 | $10.95 | 603,100 | — | — |
| 2024-10-23 | $10.82 | $11.07 | 515,800 | — | — |
| 2024-10-22 | $11.15 | $11.41 | 666,900 | — | — |
| 2024-10-21 | $10.87 | $11.13 | 828,500 | — | — |
| 2024-10-18 | $10.92 | $11.18 | 921,900 | — | — |
| 2024-10-17 | $10.13 | $10.37 | 434,200 | — | — |
| 2024-10-16 | $9.99 | $10.22 | 667,400 | — | — |
| 2024-10-15 | $10.11 | $10.35 | 360,900 | — | — |
| 2024-10-14 | $10.00 | $10.23 | 457,400 | — | — |
| 2024-10-11 | $10.06 | $10.30 | 507,700 | — | — |
| 2024-10-10 | $9.87 | $10.10 | 769,500 | — | — |
| 2024-10-09 | $9.70 | $9.93 | 442,800 | — | — |
| 2024-10-08 | $9.68 | $9.91 | 434,400 | — | — |
| 2024-10-07 | $9.75 | $9.98 | 928,800 | — | — |
| 2024-10-04 | $9.33 | $9.55 | 458,000 | — | — |
| 2024-10-03 | $9.29 | $9.51 | 295,800 | — | — |
| 2024-10-02 | $9.30 | $9.52 | 428,200 | — | — |
| 2024-10-01 | $9.31 | $9.53 | 399,000 | — | — |
| 2024-09-30 | $9.30 | $9.52 | 655,700 | — | — |
| 2024-09-27 | $9.64 | $9.87 | 958,400 | — | — |
| 2024-09-26 | $10.18 | $10.42 | 1,037,700 | — | — |
| 2024-09-25 | $9.64 | $9.87 | 702,500 | — | — |
| 2024-09-24 | $9.88 | $10.11 | 1,097,200 | — | — |
| 2024-09-23 | $9.08 | $9.29 | 609,300 | — | — |
| 2024-09-20 | $9.36 | $9.58 | 1,151,100 | — | — |
| 2024-09-19 | $9.16 | $9.38 | 533,800 | — | — |
| 2024-09-18 | $8.91 | $9.12 | 603,100 | — | — |
| 2024-09-17 | $9.16 | $9.38 | 379,700 | — | — |
| 2024-09-16 | $9.42 | $9.64 | 405,400 | — | — |
| 2024-09-13 | $9.47 | $9.69 | 552,800 | — | — |
| 2024-09-12 | $9.36 | $9.58 | 678,800 | — | — |
| 2024-09-11 | $8.78 | $8.99 | 660,700 | — | — |
| 2024-09-10 | $8.40 | $8.60 | 338,000 | — | — |
| 2024-09-09 | $8.48 | $8.68 | 363,000 | — | — |
| 2024-09-06 | $8.41 | $8.61 | 377,000 | — | — |
| 2024-09-05 | $8.73 | $8.94 | 510,300 | — | — |
| 2024-09-04 | $8.40 | $8.60 | 302,700 | — | — |
| 2024-09-03 | $8.46 | $8.66 | 534,100 | — | — |
| 2024-08-30 | $9.10 | $9.31 | 251,200 | — | — |
| 2024-08-29 | $9.21 | $9.43 | 291,200 | — | — |
| 2024-08-28 | $9.09 | $9.30 | 412,700 | — | — |
| 2024-08-27 | $9.33 | $9.55 | 428,300 | — | — |
| 2024-08-26 | $9.49 | $9.71 | 402,900 | — | — |
| 2024-08-23 | $9.48 | $9.70 | 443,800 | — | — |
| 2024-08-22 | $9.44 | $9.66 | 621,500 | — | — |
| 2024-08-21 | $9.84 | $10.07 | 489,600 | — | — |
| 2024-08-20 | $9.74 | $9.97 | 963,300 | — | — |
| 2024-08-19 | $9.95 | $10.18 | 1,004,100 | — | — |
| 2024-08-16 | $9.01 | $9.22 | 761,200 | — | — |
| 2024-08-15 | $8.80 | $9.01 | 405,500 | — | — |
| 2024-08-14 | $8.62 | $8.82 | 440,000 | — | — |
| 2024-08-13 | $8.78 | $8.99 | 595,500 | — | — |
| 2024-08-12 | $8.36 | $8.56 | 465,300 | — | — |
| 2024-08-09 | $8.34 | $8.54 | 450,200 | — | — |
| 2024-08-08 | $8.19 | $8.38 | 709,900 | — | — |
| 2024-08-07 | $8.00 | $8.19 | 569,400 | — | — |
| 2024-08-06 | $8.23 | $8.42 | 354,400 | — | — |
| 2024-08-05 | $8.22 | $8.41 | 666,600 | — | — |
| 2024-08-02 | $8.59 | $8.79 | 878,500 | — | — |
| 2024-08-01 | $9.05 | $9.26 | 712,300 | — | — |
| 2024-07-31 | $9.44 | $9.66 | 761,600 | — | — |
| 2024-07-30 | $9.13 | $9.34 | 586,200 | — | — |
| 2024-07-29 | $9.05 | $9.26 | 330,000 | — | — |
| 2024-07-26 | $9.12 | $9.33 | 527,400 | — | — |
| 2024-07-25 | $9.19 | $9.41 | 696,000 | — | — |
| 2024-07-24 | $9.11 | $9.32 | 343,400 | — | — |
| 2024-07-23 | $9.33 | $9.55 | 336,100 | — | — |
| 2024-07-22 | $9.29 | $9.51 | 487,500 | — | — |
| 2024-07-19 | $9.32 | $9.54 | 391,400 | — | — |
| 2024-07-18 | $9.53 | $9.75 | 593,400 | — | — |
| 2024-07-17 | $9.97 | $10.20 | 680,300 | — | — |
| 2024-07-16 | $10.49 | $10.74 | 548,500 | — | — |
| 2024-07-15 | $10.14 | $10.38 | 302,700 | — | — |
| 2024-07-12 | $10.21 | $10.45 | 400,900 | — | — |
| 2024-07-11 | $10.30 | $10.54 | 385,100 | — | — |
| 2024-07-10 | $10.30 | $10.54 | 577,300 | — | — |
| 2024-07-09 | $9.94 | $10.17 | 319,300 | — | — |
| 2024-07-08 | $10.13 | $10.37 | 400,100 | — | — |
| 2024-07-05 | $10.11 | $10.35 | 665,800 | — | — |
| 2024-07-03 | $9.72 | $9.95 | 383,000 | — | — |
| 2024-07-02 | $9.10 | $9.31 | 235,200 | — | — |
| 2024-07-01 | $8.97 | $9.18 | 314,200 | — | — |
| 2024-06-28 | $9.18 | $9.40 | 389,400 | — | — |
| 2024-06-27 | $9.14 | $9.35 | 362,400 | — | — |
| 2024-06-26 | $9.26 | $9.48 | 317,500 | — | — |
| 2024-06-25 | $9.32 | $9.54 | 581,000 | — | — |
| 2024-06-24 | $9.51 | $9.73 | 504,200 | — | — |
| 2024-06-21 | $9.55 | $9.77 | 2,207,900 | — | — |
| 2024-06-20 | $9.62 | $9.85 | 859,800 | — | — |
| 2024-06-18 | $9.74 | $9.97 | 651,900 | — | — |
| 2024-06-17 | $9.71 | $9.94 | 1,034,200 | — | — |
| 2024-06-14 | $10.36 | $10.60 | 534,500 | — | — |
| 2024-06-13 | $10.26 | $10.50 | 560,200 | — | — |
| 2024-06-12 | $10.44 | $10.69 | 453,600 | — | — |
| 2024-06-11 | $10.50 | $10.75 | 574,600 | — | — |
| 2024-06-10 | $10.75 | $11.00 | 691,600 | — | — |
| 2024-06-07 | $10.63 | $10.88 | 789,300 | — | — |
| 2024-06-06 | $11.31 | $11.58 | 652,200 | — | — |
| 2024-06-05 | $11.12 | $11.38 | 378,600 | — | — |
| 2024-06-04 | $11.14 | $11.40 | 931,800 | — | — |
| 2024-06-03 | $11.93 | $12.21 | 568,100 | — | — |
| 2024-05-31 | $11.91 | $12.19 | 815,300 | — | — |
| 2024-05-30 | $12.06 | $12.34 | 546,700 | — | — |
| 2024-05-29 | $12.04 | $12.32 | 561,600 | — | — |
| 2024-05-28 | $12.13 | $12.41 | 2,360,200 | — | — |
| 2024-05-24 | $11.35 | $11.62 | 617,000 | — | — |
| 2024-05-23 | $10.90 | $11.16 | 510,800 | — | — |
| 2024-05-22 | $11.10 | $11.36 | 503,100 | — | — |
| 2024-05-21 | $11.48 | $11.75 | 865,400 | — | — |
| 2024-05-20 | $11.93 | $12.21 | 917,500 | — | — |
| 2024-05-17 | $11.33 | $11.60 | 1,372,400 | — | — |
| 2024-05-16 | $10.60 | $10.85 | 632,500 | — | — |
| 2024-05-15 | $10.69 | $10.94 | 656,800 | — | — |
| 2024-05-14 | $10.70 | $10.95 | 623,000 | — | — |
| 2024-05-13 | $10.18 | $10.42 | 627,300 | — | — |
| 2024-05-10 | $10.28 | $10.52 | 697,600 | — | — |
| 2024-05-09 | $10.32 | $10.56 | 4,102,500 | — | — |
| 2024-05-08 | $12.18 | $12.47 | 640,600 | — | — |
| 2024-05-07 | $12.09 | $12.37 | 531,600 | — | — |
| 2024-05-06 | $12.05 | $12.33 | 613,400 | — | — |
| 2024-05-03 | $11.76 | $12.04 | 469,200 | — | — |
| 2024-05-02 | $11.61 | $11.88 | 348,700 | — | — |
| 2024-05-01 | $11.55 | $11.82 | 618,300 | — | — |
| 2024-04-30 | $11.46 | $11.73 | 945,600 | — | — |
| 2024-04-29 | $12.22 | $12.51 | 711,100 | — | — |
| 2024-04-26 | $12.26 | $12.55 | 1,352,200 | — | — |
| 2024-04-25 | $11.94 | $12.22 | 2,239,400 | — | — |
| 2024-04-24 | $10.92 | $11.18 | 446,000 | — | — |
| 2024-04-23 | $11.11 | $11.37 | 729,800 | — | — |
| 2024-04-22 | $10.87 | $11.13 | 728,400 | — | — |
| 2024-04-19 | $11.22 | $11.48 | 538,500 | — | — |
| 2024-04-18 | $11.04 | $11.30 | 906,300 | — | — |
| 2024-04-17 | $10.89 | $11.15 | 830,200 | — | — |
| 2024-04-16 | $11.04 | $11.30 | 877,900 | — | — |
| 2024-04-15 | $11.26 | $11.52 | 750,200 | — | — |
| 2024-04-12 | $11.32 | $11.59 | 1,611,100 | — | — |
| 2024-04-11 | $11.83 | $12.11 | 718,100 | — | — |
| 2024-04-10 | $11.67 | $11.94 | 1,057,400 | — | — |
| 2024-04-09 | $11.63 | $11.90 | 1,200,700 | — | — |
| 2024-04-08 | $11.31 | $11.58 | 916,200 | — | — |
| 2024-04-05 | $10.86 | $11.12 | 1,605,400 | — | — |
| 2024-04-04 | $10.95 | $11.21 | 967,700 | — | — |
| 2024-04-03 | $11.08 | $11.34 | 1,059,500 | — | — |
| 2024-04-02 | $10.80 | $11.05 | 1,402,100 | — | — |
| 2024-04-01 | $10.60 | $10.85 | 1,028,700 | — | — |
| 2024-03-28 | $9.86 | $10.09 | 1,427,300 | — | — |
| 2024-03-27 | $9.63 | $9.86 | 1,084,000 | — | — |
| 2024-03-26 | $9.07 | $9.28 | 537,300 | — | — |
| 2024-03-25 | $9.08 | $9.29 | 1,133,000 | — | — |
| 2024-03-22 | $8.78 | $8.99 | 434,800 | — | — |
| 2024-03-21 | $8.78 | $8.99 | 867,500 | — | — |
| 2024-03-20 | $8.98 | $9.19 | 1,237,400 | — | — |
| 2024-03-19 | $8.37 | $8.57 | 1,603,700 | — | — |
| 2024-03-18 | $8.46 | $8.66 | 1,000,300 | — | — |
| 2024-03-15 | $8.60 | $8.80 | 641,500 | — | — |
| 2024-03-14 | $8.46 | $8.66 | 583,100 | — | — |
| 2024-03-13 | $8.83 | $9.04 | 1,188,600 | — | — |
| 2024-03-12 | $8.30 | $8.49 | 584,600 | — | — |
| 2024-03-11 | $8.14 | $8.33 | 660,800 | — | — |
| 2024-03-08 | $8.12 | $8.31 | 663,900 | — | — |
| 2024-03-07 | $8.06 | $8.25 | 642,500 | — | — |
| 2024-03-06 | $7.91 | $8.10 | 797,200 | — | — |
| 2024-03-05 | $8.10 | $8.29 | 1,978,600 | — | — |
| 2024-03-04 | $7.81 | $7.99 | 1,585,300 | — | — |
| 2024-03-01 | $6.85 | $7.01 | 1,340,600 | — | — |
| 2024-02-29 | $6.14 | $6.28 | 369,700 | — | — |
| 2024-02-28 | $5.94 | $6.08 | 338,800 | — | — |
| 2024-02-27 | $6.08 | $6.22 | 258,000 | — | — |
| 2024-02-26 | $6.24 | $6.39 | 210,900 | — | — |
| 2024-02-23 | $6.20 | $6.35 | 400,300 | — | — |
| 2024-02-22 | $6.05 | $6.19 | 311,200 | — | — |
| 2024-02-21 | $6.23 | $6.38 | 223,500 | — | — |
| 2024-02-20 | $6.16 | $6.30 | 336,000 | — | — |
| 2024-02-16 | $6.20 | $6.35 | 445,400 | — | — |
| 2024-02-15 | $6.21 | $6.36 | 493,900 | — | — |
| 2024-02-14 | $6.16 | $6.30 | 797,200 | — | — |
| 2024-02-13 | $6.41 | $6.56 | 842,800 | — | — |
| 2024-02-12 | $6.94 | $7.10 | 252,400 | — | — |
| 2024-02-09 | $6.86 | $7.02 | 323,300 | — | — |
| 2024-02-08 | $6.86 | $7.02 | 285,800 | — | — |
| 2024-02-07 | $7.00 | $7.16 | 289,000 | — | — |
| 2024-02-06 | $7.07 | $7.24 | 288,200 | — | — |
| 2024-02-05 | $7.26 | $7.43 | 409,100 | — | — |
| 2024-02-02 | $7.37 | $7.54 | 954,500 | — | — |
| 2024-02-01 | $6.99 | $7.15 | 812,500 | — | — |
| 2024-01-31 | $6.41 | $6.56 | 483,100 | — | — |
| 2024-01-30 | $6.55 | $6.70 | 605,900 | — | — |
| 2024-01-29 | $6.74 | $6.90 | 739,600 | — | — |
| 2024-01-26 | $6.77 | $6.93 | 269,100 | — | — |
| 2024-01-25 | $6.76 | $6.92 | 464,800 | — | — |
| 2024-01-24 | $6.63 | $6.79 | 695,500 | — | — |
| 2024-01-23 | $6.54 | $6.69 | 368,400 | — | — |
| 2024-01-22 | $6.56 | $6.71 | 394,200 | — | — |
| 2024-01-19 | $6.55 | $6.70 | 336,900 | — | — |
| 2024-01-18 | $6.54 | $6.69 | 383,100 | — | — |
| 2024-01-17 | $6.51 | $6.66 | 465,000 | — | — |
| 2024-01-16 | $6.56 | $6.71 | 336,700 | — | — |
| 2024-01-12 | $6.73 | $6.89 | 382,100 | — | — |
| 2024-01-11 | $6.58 | $6.73 | 604,400 | — | — |
| 2024-01-10 | $6.59 | $6.74 | 204,900 | — | — |
| 2024-01-09 | $6.66 | $6.82 | 346,400 | — | — |
| 2024-01-08 | $6.82 | $6.98 | 219,300 | — | — |
| 2024-01-05 | $6.94 | $7.10 | 473,700 | — | — |
| 2024-01-04 | $6.88 | $7.04 | 232,200 | — | — |
| 2024-01-03 | $6.91 | $7.07 | 323,700 | — | — |
| 2024-01-02 | $7.07 | $7.24 | 267,500 | — | — |