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
- 2004-12-15 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 | $14.54 | $15.62 | 213,700 | — | — |
| 2024-12-30 | $15.47 | $16.62 | 168,700 | — | — |
| 2024-12-27 | $15.71 | $16.88 | 128,200 | — | — |
| 2024-12-26 | $16.07 | $17.27 | 111,100 | — | — |
| 2024-12-24 | $15.25 | $16.39 | 68,100 | — | — |
| 2024-12-23 | $14.60 | $15.69 | 98,700 | — | — |
| 2024-12-20 | $14.95 | $16.06 | 194,400 | — | — |
| 2024-12-19 | $14.51 | $15.59 | 199,600 | — | — |
| 2024-12-18 | $15.72 | $16.89 | 153,800 | — | — |
| 2024-12-17 | $17.54 | $18.85 | 104,300 | — | — |
| 2024-12-16 | $17.97 | $19.31 | 204,300 | — | — |
| 2024-12-13 | $17.48 | $18.78 | 74,200 | — | — |
| 2024-12-12 | $17.41 | $18.71 | 180,900 | — | — |
| 2024-12-11 | $17.55 | $18.86 | 171,700 | — | — |
| 2024-12-10 | $17.73 | $19.05 | 165,700 | — | — |
| 2024-12-09 | $17.95 | $19.29 | 402,300 | — | — |
| 2024-12-06 | $19.00 | $20.42 | 368,400 | — | — |
| 2024-12-05 | $16.08 | $17.28 | 336,200 | — | — |
| 2024-12-04 | $14.86 | $15.97 | 279,300 | — | — |
| 2024-12-03 | $14.55 | $15.63 | 249,300 | — | — |
| 2024-12-02 | $14.67 | $15.76 | 232,500 | — | — |
| 2024-11-29 | $14.75 | $15.85 | 148,400 | — | — |
| 2024-11-27 | $13.32 | $14.31 | 242,300 | — | — |
| 2024-11-26 | $13.29 | $14.28 | 492,500 | — | — |
| 2024-11-25 | $11.10 | $11.93 | 196,600 | — | — |
| 2024-11-22 | $11.06 | $11.88 | 142,100 | — | — |
| 2024-11-21 | $10.56 | $11.35 | 131,700 | — | — |
| 2024-11-20 | $10.98 | $11.80 | 163,100 | — | — |
| 2024-11-19 | $10.29 | $11.06 | 85,600 | — | — |
| 2024-11-18 | $9.95 | $10.69 | 313,300 | — | — |
| 2024-11-15 | $11.14 | $11.97 | 229,100 | — | — |
| 2024-11-14 | $11.30 | $12.14 | 302,700 | — | — |
| 2024-11-13 | $10.09 | $10.84 | 248,800 | — | — |
| 2024-11-12 | $9.42 | $10.12 | 239,300 | — | — |
| 2024-11-11 | $8.91 | $9.57 | 365,500 | — | — |
| 2024-11-08 | $8.40 | $9.03 | 90,200 | — | — |
| 2024-11-07 | $8.57 | $9.21 | 101,300 | — | — |
| 2024-11-06 | $8.40 | $9.03 | 121,300 | — | — |
| 2024-11-05 | $8.25 | $8.87 | 81,200 | — | — |
| 2024-11-04 | $8.18 | $8.79 | 57,000 | — | — |
| 2024-11-01 | $8.24 | $8.85 | 82,700 | — | — |
| 2024-10-31 | $8.29 | $8.91 | 81,100 | — | — |
| 2024-10-30 | $8.79 | $9.45 | 99,100 | — | — |
| 2024-10-29 | $8.55 | $9.19 | 118,200 | — | — |
| 2024-10-28 | $8.66 | $9.31 | 94,100 | — | — |
| 2024-10-25 | $8.36 | $8.98 | 62,900 | — | — |
| 2024-10-24 | $8.41 | $9.04 | 75,500 | — | — |
| 2024-10-23 | $8.70 | $9.35 | 46,500 | — | — |
| 2024-10-22 | $8.72 | $9.37 | 55,000 | — | — |
| 2024-10-21 | $8.65 | $9.29 | 139,400 | — | — |
| 2024-10-18 | $8.98 | $9.65 | 116,400 | — | — |
| 2024-10-17 | $8.80 | $9.46 | 80,600 | — | — |
| 2024-10-16 | $8.62 | $9.26 | 64,300 | — | — |
| 2024-10-15 | $8.34 | $8.96 | 69,800 | — | — |
| 2024-10-14 | $8.20 | $8.81 | 92,900 | — | — |
| 2024-10-11 | $8.60 | $9.24 | 125,900 | — | — |
| 2024-10-10 | $8.51 | $9.14 | 101,400 | — | — |
| 2024-10-09 | $8.16 | $8.77 | 190,700 | — | — |
| 2024-10-08 | $7.34 | $7.89 | 21,600 | — | — |
| 2024-10-07 | $7.60 | $8.17 | 128,900 | — | — |
| 2024-10-04 | $6.53 | $7.02 | 25,500 | — | — |
| 2024-10-03 | $6.37 | $6.84 | 4,600 | — | — |
| 2024-10-02 | $6.36 | $6.83 | 33,800 | — | — |
| 2024-10-01 | $6.52 | $7.01 | 11,400 | — | — |
| 2024-09-30 | $6.75 | $7.25 | 32,600 | — | — |
| 2024-09-27 | $6.85 | $7.36 | 28,800 | — | — |
| 2024-09-26 | $6.94 | $7.46 | 41,400 | — | — |
| 2024-09-25 | $6.79 | $7.30 | 20,100 | — | — |
| 2024-09-24 | $6.50 | $6.98 | 25,800 | — | — |
| 2024-09-23 | $6.50 | $6.98 | 6,700 | — | — |
| 2024-09-20 | $6.50 | $6.98 | 20,600 | — | — |
| 2024-09-19 | $6.60 | $7.09 | 35,300 | — | — |
| 2024-09-18 | $6.75 | $7.25 | 22,600 | — | — |
| 2024-09-17 | $6.95 | $7.47 | 2,800 | — | — |
| 2024-09-16 | $6.91 | $7.43 | 13,300 | — | — |
| 2024-09-13 | $6.90 | $7.41 | 8,200 | — | — |
| 2024-09-12 | $7.00 | $7.52 | 15,800 | — | — |
| 2024-09-11 | $6.90 | $7.41 | 29,500 | — | — |
| 2024-09-10 | $6.66 | $7.16 | 9,700 | — | — |
| 2024-09-09 | $6.78 | $7.29 | 13,400 | — | — |
| 2024-09-06 | $6.91 | $7.43 | 2,800 | — | — |
| 2024-09-05 | $7.02 | $7.54 | 800 | — | — |
| 2024-09-04 | $6.85 | $7.36 | 17,700 | — | — |
| 2024-09-03 | $6.90 | $7.41 | 6,600 | — | — |
| 2024-08-30 | $7.10 | $7.63 | 5,800 | — | — |
| 2024-08-29 | $7.19 | $7.73 | 22,000 | — | — |
| 2024-08-28 | $7.17 | $7.70 | 3,000 | — | — |
| 2024-08-27 | $7.20 | $7.74 | 2,900 | — | — |
| 2024-08-26 | $7.42 | $7.97 | 6,700 | — | — |
| 2024-08-23 | $7.49 | $8.05 | 7,700 | — | — |
| 2024-08-22 | $7.40 | $7.95 | 11,900 | — | — |
| 2024-08-21 | $7.20 | $7.74 | 15,400 | — | — |
| 2024-08-20 | $6.78 | $7.29 | 9,500 | — | — |
| 2024-08-19 | $7.12 | $7.65 | 14,900 | — | — |
| 2024-08-16 | $7.45 | $8.01 | 7,700 | — | — |
| 2024-08-15 | $7.46 | $8.02 | 17,600 | — | — |
| 2024-08-14 | $7.02 | $7.54 | 30,900 | — | — |
| 2024-08-13 | $6.20 | $6.66 | 5,800 | — | — |
| 2024-08-12 | $6.03 | $6.48 | 19,600 | — | — |
| 2024-08-09 | $5.76 | $6.19 | 19,900 | — | — |
| 2024-08-08 | $6.05 | $6.50 | 16,500 | — | — |
| 2024-08-07 | $6.00 | $6.45 | 27,000 | — | — |
| 2024-08-06 | $6.37 | $6.84 | 14,700 | — | — |
| 2024-08-05 | $6.34 | $6.81 | 32,600 | — | — |
| 2024-08-02 | $7.29 | $7.83 | 22,600 | — | — |
| 2024-08-01 | $7.67 | $8.24 | 9,100 | — | — |
| 2024-07-31 | $7.84 | $8.42 | 24,000 | — | — |
| 2024-07-30 | $7.51 | $8.07 | 96,100 | — | — |
| 2024-07-29 | $7.21 | $7.75 | 4,200 | — | — |
| 2024-07-26 | $7.24 | $7.78 | 12,600 | — | — |
| 2024-07-25 | $7.03 | $7.55 | 36,700 | — | — |
| 2024-07-24 | $7.60 | $8.17 | 30,800 | — | — |
| 2024-07-23 | $8.21 | $8.82 | 5,700 | — | — |
| 2024-07-22 | $8.24 | $8.85 | 19,700 | — | — |
| 2024-07-19 | $8.34 | $8.96 | 12,800 | — | — |
| 2024-07-18 | $8.16 | $8.77 | 6,700 | — | — |
| 2024-07-17 | $8.25 | $8.87 | 14,800 | — | — |
| 2024-07-16 | $8.46 | $9.09 | 38,600 | — | — |
| 2024-07-15 | $8.83 | $9.49 | 42,700 | — | — |
| 2024-07-12 | $9.16 | $9.84 | 16,500 | — | — |
| 2024-07-11 | $8.93 | $9.60 | 10,700 | — | — |
| 2024-07-10 | $8.70 | $9.35 | 17,500 | — | — |
| 2024-07-09 | $8.93 | $9.60 | 5,600 | — | — |
| 2024-07-08 | $9.20 | $9.89 | 25,600 | — | — |
| 2024-07-05 | $8.90 | $9.56 | 19,800 | — | — |
| 2024-07-03 | $8.58 | $9.22 | 6,800 | — | — |
| 2024-07-02 | $8.72 | $9.37 | 36,800 | — | — |
| 2024-07-01 | $9.12 | $9.80 | 52,800 | — | — |
| 2024-06-28 | $8.73 | $9.38 | 50,200 | — | — |
| 2024-06-27 | $8.69 | $9.34 | 81,800 | — | — |
| 2024-06-26 | $8.09 | $8.69 | 32,400 | — | — |
| 2024-06-25 | $7.80 | $8.38 | 18,800 | — | — |
| 2024-06-24 | $7.49 | $8.05 | 20,400 | — | — |
| 2024-06-21 | $7.90 | $8.49 | 24,900 | — | — |
| 2024-06-20 | $8.02 | $8.62 | 66,100 | — | — |
| 2024-06-18 | $8.32 | $8.94 | 75,900 | — | — |
| 2024-06-17 | $9.21 | $9.90 | 57,800 | — | — |
| 2024-06-14 | $8.48 | $9.11 | 35,900 | — | — |
| 2024-06-13 | $8.52 | $9.16 | 22,600 | — | — |
| 2024-06-12 | $8.70 | $9.35 | 37,300 | — | — |
| 2024-06-11 | $8.78 | $9.43 | 87,200 | — | — |
| 2024-06-10 | $9.20 | $9.89 | 111,200 | — | — |
| 2024-06-07 | $8.44 | $9.07 | 137,000 | — | — |
| 2024-06-06 | $7.61 | $8.18 | 10,700 | — | — |
| 2024-06-05 | $7.51 | $8.07 | 16,300 | — | — |
| 2024-06-04 | $7.41 | $7.96 | 30,300 | — | — |
| 2024-06-03 | $7.40 | $7.95 | 21,200 | — | — |
| 2024-05-31 | $7.03 | $7.55 | 15,300 | — | — |
| 2024-05-30 | $7.60 | $8.17 | 21,300 | — | — |
| 2024-05-29 | $7.45 | $8.01 | 12,600 | — | — |
| 2024-05-28 | $7.53 | $8.09 | 65,600 | — | — |
| 2024-05-24 | $8.10 | $8.70 | 180,200 | — | — |
| 2024-05-23 | $8.65 | $9.29 | 147,400 | — | — |
| 2024-05-22 | $7.89 | $8.48 | 39,300 | — | — |
| 2024-05-21 | $7.82 | $8.40 | 20,400 | — | — |
| 2024-05-20 | $7.70 | $8.27 | 35,200 | — | — |
| 2024-05-17 | $6.96 | $7.48 | 16,800 | — | — |
| 2024-05-16 | $7.00 | $7.52 | 8,600 | — | — |
| 2024-05-15 | $7.01 | $7.53 | 14,500 | — | — |
| 2024-05-14 | $6.71 | $7.21 | 24,400 | — | — |
| 2024-05-13 | $7.18 | $7.72 | 20,700 | — | — |
| 2024-05-10 | $6.66 | $7.16 | 21,900 | — | — |
| 2024-05-09 | $7.19 | $7.73 | 3,500 | — | — |
| 2024-05-08 | $7.26 | $7.80 | 15,100 | — | — |
| 2024-05-07 | $7.53 | $8.09 | 7,200 | — | — |
| 2024-05-06 | $7.72 | $8.30 | 20,200 | — | — |
| 2024-05-03 | $7.71 | $8.28 | 38,500 | — | — |
| 2024-05-02 | $7.98 | $8.57 | 76,100 | — | — |
| 2024-05-01 | $7.28 | $7.82 | 49,700 | — | — |
| 2024-04-30 | $6.98 | $7.50 | 39,700 | — | — |
| 2024-04-29 | $7.00 | $7.52 | 9,200 | — | — |
| 2024-04-26 | $6.92 | $7.44 | 44,600 | — | — |
| 2024-04-25 | $6.74 | $7.24 | 13,500 | — | — |
| 2024-04-24 | $6.72 | $7.22 | 35,400 | — | — |
| 2024-04-23 | $6.51 | $7.00 | 21,300 | — | — |
| 2024-04-22 | $6.25 | $6.72 | 15,300 | — | — |
| 2024-04-19 | $6.08 | $6.53 | 19,300 | — | — |
| 2024-04-18 | $6.00 | $6.45 | 22,100 | — | — |
| 2024-04-17 | $5.75 | $6.18 | 11,600 | — | — |
| 2024-04-16 | $5.60 | $6.02 | 49,600 | — | — |
| 2024-04-15 | $5.63 | $6.05 | 39,500 | — | — |
| 2024-04-12 | $6.09 | $6.54 | 21,200 | — | — |
| 2024-04-11 | $6.65 | $7.15 | 24,400 | — | — |
| 2024-04-10 | $6.42 | $6.90 | 5,400 | — | — |
| 2024-04-09 | $6.60 | $7.09 | 5,500 | — | — |
| 2024-04-08 | $6.26 | $6.73 | 12,600 | — | — |
| 2024-04-05 | $6.39 | $6.87 | 10,900 | — | — |
| 2024-04-04 | $6.33 | $6.80 | 20,100 | — | — |
| 2024-04-03 | $6.24 | $6.71 | 8,800 | — | — |
| 2024-04-02 | $6.26 | $6.73 | 50,600 | — | — |
| 2024-04-01 | $6.42 | $6.90 | 47,500 | — | — |
| 2024-03-28 | $6.79 | $7.30 | 106,300 | — | — |
| 2024-03-27 | $5.95 | $6.39 | 23,500 | — | — |
| 2024-03-26 | $5.70 | $6.12 | 48,500 | — | — |
| 2024-03-25 | $5.60 | $6.02 | 36,000 | — | — |
| 2024-03-22 | $5.30 | $5.70 | 9,900 | — | — |
| 2024-03-21 | $5.56 | $5.97 | 40,800 | — | — |
| 2024-03-20 | $5.31 | $5.71 | 14,900 | — | — |
| 2024-03-19 | $5.29 | $5.68 | 30,600 | — | — |
| 2024-03-18 | $5.20 | $5.59 | 30,300 | — | — |
| 2024-03-15 | $5.34 | $5.74 | 31,100 | — | — |
| 2024-03-14 | $5.39 | $5.79 | 30,500 | — | — |
| 2024-03-13 | $5.62 | $6.04 | 15,300 | — | — |
| 2024-03-12 | $5.84 | $6.28 | 29,500 | — | — |
| 2024-03-11 | $5.82 | $6.25 | 69,800 | — | — |
| 2024-03-08 | $5.36 | $5.76 | 47,900 | — | — |
| 2024-03-07 | $5.43 | $5.83 | 56,800 | — | — |
| 2024-03-06 | $5.41 | $5.81 | 35,900 | — | — |
| 2024-03-05 | $4.76 | $5.11 | 71,600 | — | — |
| 2024-03-04 | $5.21 | $5.60 | 22,500 | — | — |
| 2024-03-01 | $5.49 | $5.90 | 15,500 | — | — |
| 2024-02-29 | $5.44 | $5.85 | 50,700 | — | — |
| 2024-02-28 | $6.00 | $6.45 | 58,700 | — | — |
| 2024-02-27 | $5.89 | $6.33 | 39,500 | — | — |
| 2024-02-26 | $5.96 | $6.40 | 71,400 | — | — |
| 2024-02-23 | $5.48 | $5.89 | 48,600 | — | — |
| 2024-02-22 | $5.82 | $6.25 | 68,600 | — | — |
| 2024-02-21 | $5.95 | $6.39 | 996,700 | — | — |
| 2024-02-20 | $6.32 | $6.79 | 51,900 | — | — |
| 2024-02-16 | $6.22 | $6.68 | 19,800 | — | — |
| 2024-02-15 | $6.43 | $6.91 | 28,400 | — | — |
| 2024-02-14 | $6.60 | $7.09 | 47,600 | — | — |
| 2024-02-13 | $5.92 | $6.36 | 16,000 | — | — |
| 2024-02-12 | $6.38 | $6.86 | 72,700 | — | — |
| 2024-02-09 | $6.03 | $6.48 | 63,500 | — | — |
| 2024-02-08 | $5.98 | $6.43 | 65,100 | — | — |
| 2024-02-07 | $5.37 | $5.77 | 14,300 | — | — |
| 2024-02-06 | $5.24 | $5.63 | 13,200 | — | — |
| 2024-02-05 | $4.87 | $5.23 | 35,100 | — | — |
| 2024-02-02 | $5.65 | $6.07 | 15,000 | — | — |
| 2024-02-01 | $5.39 | $5.79 | 16,200 | — | — |
| 2024-01-31 | $5.36 | $5.76 | 10,000 | — | — |
| 2024-01-30 | $5.38 | $5.78 | 29,700 | — | — |
| 2024-01-29 | $6.06 | $6.51 | 67,900 | — | — |
| 2024-01-26 | $5.75 | $6.18 | 36,100 | — | — |
| 2024-01-25 | $5.38 | $5.78 | 119,600 | — | — |
| 2024-01-24 | $6.14 | $6.60 | 45,100 | — | — |
| 2024-01-23 | $5.58 | $6.00 | 38,700 | — | — |
| 2024-01-22 | $5.44 | $5.85 | 53,400 | — | — |
| 2024-01-19 | $4.67 | $5.02 | 135,200 | — | — |
| 2024-01-18 | $4.03 | $4.33 | 46,300 | — | — |
| 2024-01-17 | $4.23 | $4.55 | 55,500 | — | — |
| 2024-01-16 | $4.87 | $5.23 | 91,400 | — | — |
| 2024-01-12 | $5.86 | $6.30 | 129,900 | — | — |
| 2024-01-11 | $6.99 | $7.51 | 105,900 | — | — |
| 2024-01-10 | $7.12 | $7.65 | 37,900 | — | — |
| 2024-01-09 | $7.21 | $7.75 | 81,400 | — | — |
| 2024-01-08 | $7.29 | $7.83 | 51,700 | — | — |
| 2024-01-05 | $7.00 | $7.52 | 44,300 | — | — |
| 2024-01-04 | $7.33 | $7.88 | 48,900 | — | — |
| 2024-01-03 | $7.10 | $7.63 | 95,100 | — | — |
| 2024-01-02 | $7.76 | $8.34 | 93,600 | — | — |