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
- 1980-03-17 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 | $7.70 | $19.60 | 1,137,500 | — | — |
| 2024-12-30 | $7.58 | $19.29 | 1,031,300 | — | — |
| 2024-12-27 | $7.58 | $19.29 | 1,101,600 | — | — |
| 2024-12-26 | $7.70 | $19.60 | 910,100 | — | — |
| 2024-12-24 | $7.63 | $19.42 | 917,100 | — | — |
| 2024-12-23 | $7.56 | $19.24 | 1,636,200 | — | — |
| 2024-12-20 | $7.63 | $19.42 | 4,326,600 | — | — |
| 2024-12-19 | $7.33 | $18.66 | 1,849,700 | — | — |
| 2024-12-18 | $7.28 | $18.53 | 2,081,900 | — | — |
| 2024-12-17 | $7.41 | $18.86 | 1,117,800 | — | — |
| 2024-12-16 | $7.61 | $19.37 | 902,300 | — | — |
| 2024-12-13 | $7.51 | $19.12 | 897,100 | — | — |
| 2024-12-12 | $7.50 | $19.09 | 546,000 | — | — |
| 2024-12-11 | $7.62 | $19.40 | 562,600 | — | — |
| 2024-12-10 | $7.69 | $19.57 | 675,800 | — | — |
| 2024-12-09 | $7.70 | $19.60 | 604,200 | — | — |
| 2024-12-06 | $7.57 | $19.27 | 1,064,500 | — | — |
| 2024-12-05 | $7.53 | $19.17 | 584,200 | — | — |
| 2024-12-04 | $7.61 | $19.37 | 563,500 | — | — |
| 2024-12-03 | $7.61 | $19.37 | 517,700 | — | — |
| 2024-12-02 | $7.61 | $19.37 | 621,700 | — | — |
| 2024-11-29 | $7.40 | $18.84 | 385,200 | — | — |
| 2024-11-27 | $7.33 | $18.66 | 1,205,800 | — | — |
| 2024-11-26 | $7.51 | $19.12 | 401,900 | — | — |
| 2024-11-25 | $7.45 | $18.96 | 693,600 | — | — |
| 2024-11-22 | $7.36 | $18.73 | 646,200 | — | — |
| 2024-11-21 | $7.14 | $18.17 | 630,700 | — | — |
| 2024-11-20 | $7.22 | $18.38 | 487,400 | — | — |
| 2024-11-19 | $6.89 | $17.54 | 374,700 | — | — |
| 2024-11-18 | $6.70 | $17.05 | 528,300 | — | — |
| 2024-11-15 | $6.85 | $17.44 | 576,500 | — | — |
| 2024-11-14 | $7.03 | $17.89 | 647,000 | — | — |
| 2024-11-13 | $7.11 | $18.10 | 1,052,000 | — | — |
| 2024-11-12 | $7.09 | $18.05 | 827,300 | — | — |
| 2024-11-11 | $7.30 | $18.58 | 722,700 | — | — |
| 2024-11-08 | $7.10 | $18.07 | 901,200 | — | — |
| 2024-11-07 | $7.09 | $18.05 | 608,800 | — | — |
| 2024-11-06 | $7.57 | $19.27 | 880,600 | — | — |
| 2024-11-05 | $6.88 | $17.51 | 851,500 | — | — |
| 2024-11-04 | $7.00 | $17.82 | 1,089,300 | — | — |
| 2024-11-01 | $7.27 | $18.51 | 1,248,800 | — | — |
| 2024-10-31 | $7.66 | $19.50 | 1,168,900 | — | — |
| 2024-10-30 | $10.04 | $25.56 | 286,000 | — | — |
| 2024-10-29 | $10.14 | $25.81 | 191,700 | — | — |
| 2024-10-28 | $10.15 | $25.84 | 301,200 | — | — |
| 2024-10-25 | $10.02 | $25.51 | 232,200 | — | — |
| 2024-10-24 | $9.95 | $25.33 | 251,900 | — | — |
| 2024-10-23 | $9.89 | $25.17 | 207,900 | — | — |
| 2024-10-22 | $9.98 | $25.40 | 219,400 | — | — |
| 2024-10-21 | $9.94 | $25.30 | 331,700 | — | — |
| 2024-10-18 | $10.46 | $26.63 | 242,700 | — | — |
| 2024-10-17 | $10.68 | $27.19 | 177,000 | — | — |
| 2024-10-16 | $10.68 | $27.19 | 188,900 | — | — |
| 2024-10-15 | $10.40 | $26.47 | 260,200 | — | — |
| 2024-10-14 | $10.53 | $26.80 | 126,700 | — | — |
| 2024-10-11 | $10.59 | $26.96 | 293,600 | — | — |
| 2024-10-10 | $10.21 | $25.99 | 304,000 | — | — |
| 2024-10-09 | $10.33 | $26.29 | 361,400 | — | — |
| 2024-10-08 | $10.08 | $25.66 | 204,100 | — | — |
| 2024-10-07 | $9.91 | $25.23 | 185,000 | — | — |
| 2024-10-04 | $10.13 | $25.79 | 258,200 | — | — |
| 2024-10-03 | $9.81 | $24.97 | 172,700 | — | — |
| 2024-10-02 | $10.18 | $25.91 | 218,800 | — | — |
| 2024-10-01 | $10.24 | $26.07 | 256,400 | — | — |
| 2024-09-30 | $10.34 | $26.32 | 362,900 | — | — |
| 2024-09-27 | $10.32 | $26.27 | 224,600 | — | — |
| 2024-09-26 | $10.35 | $26.35 | 253,100 | — | — |
| 2024-09-25 | $10.41 | $26.50 | 251,300 | — | — |
| 2024-09-24 | $10.60 | $26.98 | 264,400 | — | — |
| 2024-09-23 | $10.59 | $26.96 | 307,900 | — | — |
| 2024-09-20 | $10.50 | $26.73 | 1,890,700 | — | — |
| 2024-09-19 | $10.75 | $27.36 | 367,100 | — | — |
| 2024-09-18 | $10.33 | $26.29 | 378,500 | — | — |
| 2024-09-17 | $10.36 | $26.37 | 355,200 | — | — |
| 2024-09-16 | $10.20 | $25.96 | 323,000 | — | — |
| 2024-09-13 | $10.25 | $26.09 | 506,400 | — | — |
| 2024-09-12 | $9.58 | $24.39 | 306,500 | — | — |
| 2024-09-11 | $9.73 | $24.77 | 346,800 | — | — |
| 2024-09-10 | $9.56 | $24.33 | 352,000 | — | — |
| 2024-09-09 | $9.80 | $24.95 | 366,300 | — | — |
| 2024-09-06 | $10.41 | $26.50 | 185,900 | — | — |
| 2024-09-05 | $11.05 | $28.13 | 224,400 | — | — |
| 2024-09-04 | $11.04 | $28.10 | 292,500 | — | — |
| 2024-09-03 | $11.26 | $28.66 | 509,800 | — | — |
| 2024-08-30 | $11.95 | $30.42 | 428,400 | — | — |
| 2024-08-29 | $11.54 | $29.37 | 394,300 | — | — |
| 2024-08-28 | $11.25 | $28.64 | 342,800 | — | — |
| 2024-08-27 | $11.46 | $29.17 | 271,900 | — | — |
| 2024-08-26 | $11.70 | $29.78 | 283,800 | — | — |
| 2024-08-23 | $11.58 | $29.48 | 338,400 | — | — |
| 2024-08-22 | $11.27 | $28.69 | 242,200 | — | — |
| 2024-08-21 | $11.53 | $29.35 | 360,000 | — | — |
| 2024-08-20 | $11.29 | $28.74 | 411,000 | — | — |
| 2024-08-19 | $11.63 | $29.60 | 395,500 | — | — |
| 2024-08-16 | $11.31 | $28.79 | 490,300 | — | — |
| 2024-08-15 | $11.08 | $28.20 | 396,000 | — | — |
| 2024-08-14 | $10.89 | $27.72 | 334,400 | — | — |
| 2024-08-13 | $10.88 | $27.69 | 497,400 | — | — |
| 2024-08-12 | $10.66 | $27.13 | 639,900 | — | — |
| 2024-08-09 | $10.97 | $27.92 | 485,900 | — | — |
| 2024-08-08 | $11.00 | $28.00 | 355,100 | — | — |
| 2024-08-07 | $10.96 | $27.90 | 529,000 | — | — |
| 2024-08-06 | $11.09 | $28.23 | 792,600 | — | — |
| 2024-08-05 | $10.86 | $27.64 | 1,102,300 | — | — |
| 2024-08-02 | $11.54 | $29.37 | 904,100 | — | — |
| 2024-08-01 | $12.43 | $31.64 | 1,332,300 | — | — |
| 2024-07-31 | $11.82 | $30.09 | 1,136,100 | — | — |
| 2024-07-30 | $11.17 | $28.43 | 386,900 | — | — |
| 2024-07-29 | $10.96 | $27.90 | 878,000 | — | — |
| 2024-07-26 | $11.18 | $28.46 | 2,979,300 | — | — |
| 2024-07-25 | $10.80 | $27.49 | 794,200 | — | — |
| 2024-07-24 | $10.66 | $27.13 | 377,600 | — | — |
| 2024-07-23 | $10.80 | $27.49 | 494,800 | — | — |
| 2024-07-22 | $10.47 | $26.65 | 437,200 | — | — |
| 2024-07-19 | $10.34 | $26.32 | 866,400 | — | — |
| 2024-07-18 | $10.16 | $25.86 | 1,592,300 | — | — |
| 2024-07-17 | $10.08 | $25.66 | 1,175,300 | — | — |
| 2024-07-16 | $10.38 | $26.42 | 448,100 | — | — |
| 2024-07-15 | $9.76 | $24.84 | 441,400 | — | — |
| 2024-07-12 | $9.48 | $24.13 | 550,100 | — | — |
| 2024-07-11 | $9.20 | $23.42 | 441,800 | — | — |
| 2024-07-10 | $8.54 | $21.74 | 249,200 | — | — |
| 2024-07-09 | $8.56 | $21.79 | 267,900 | — | — |
| 2024-07-08 | $8.70 | $22.15 | 527,500 | — | — |
| 2024-07-05 | $8.54 | $21.74 | 391,600 | — | — |
| 2024-07-03 | $8.71 | $22.17 | 324,400 | — | — |
| 2024-07-02 | $8.62 | $21.94 | 218,900 | — | — |
| 2024-07-01 | $8.51 | $21.66 | 289,800 | — | — |
| 2024-06-28 | $8.63 | $21.97 | 1,040,200 | — | — |
| 2024-06-27 | $8.63 | $21.97 | 251,700 | — | — |
| 2024-06-26 | $8.53 | $21.71 | 492,900 | — | — |
| 2024-06-25 | $8.24 | $20.97 | 390,600 | — | — |
| 2024-06-24 | $8.55 | $21.76 | 464,900 | — | — |
| 2024-06-21 | $8.87 | $22.58 | 2,169,200 | — | — |
| 2024-06-20 | $8.36 | $21.28 | 275,100 | — | — |
| 2024-06-18 | $8.38 | $21.33 | 465,300 | — | — |
| 2024-06-17 | $8.27 | $21.05 | 396,900 | — | — |
| 2024-06-14 | $8.05 | $20.49 | 273,600 | — | — |
| 2024-06-13 | $8.26 | $21.03 | 576,500 | — | — |
| 2024-06-12 | $8.29 | $21.10 | 339,700 | — | — |
| 2024-06-11 | $8.08 | $20.57 | 293,000 | — | — |
| 2024-06-10 | $8.09 | $20.59 | 363,500 | — | — |
| 2024-06-07 | $8.15 | $20.75 | 563,800 | — | — |
| 2024-06-06 | $8.91 | $22.68 | 385,800 | — | — |
| 2024-06-05 | $9.46 | $24.08 | 361,500 | — | — |
| 2024-06-04 | $9.23 | $23.49 | 320,300 | — | — |
| 2024-06-03 | $9.16 | $23.32 | 484,700 | — | — |
| 2024-05-31 | $8.85 | $22.53 | 359,400 | — | — |
| 2024-05-30 | $8.41 | $21.41 | 412,500 | — | — |
| 2024-05-29 | $8.40 | $21.38 | 417,700 | — | — |
| 2024-05-28 | $8.53 | $21.71 | 289,400 | — | — |
| 2024-05-24 | $8.52 | $21.69 | 301,900 | — | — |
| 2024-05-23 | $8.49 | $21.61 | 407,900 | — | — |
| 2024-05-22 | $8.52 | $21.69 | 314,200 | — | — |
| 2024-05-21 | $8.35 | $21.25 | 252,800 | — | — |
| 2024-05-20 | $8.15 | $20.75 | 403,500 | — | — |
| 2024-05-17 | $8.24 | $20.97 | 347,800 | — | — |
| 2024-05-16 | $8.31 | $21.15 | 255,200 | — | — |
| 2024-05-15 | $8.31 | $21.15 | 322,600 | — | — |
| 2024-05-14 | $8.29 | $21.10 | 323,700 | — | — |
| 2024-05-13 | $8.14 | $20.72 | 332,100 | — | — |
| 2024-05-10 | $8.04 | $20.47 | 1,018,700 | — | — |
| 2024-05-09 | $8.30 | $21.13 | 762,300 | — | — |
| 2024-05-08 | $7.80 | $19.85 | 474,700 | — | — |
| 2024-05-07 | $7.95 | $20.24 | 664,500 | — | — |
| 2024-05-06 | $7.68 | $19.55 | 647,500 | — | — |
| 2024-05-03 | $7.35 | $18.71 | 532,500 | — | — |
| 2024-05-02 | $7.06 | $17.97 | 870,300 | — | — |
| 2024-05-01 | $8.13 | $20.69 | 344,300 | — | — |
| 2024-04-30 | $7.78 | $19.80 | 369,500 | — | — |
| 2024-04-29 | $8.26 | $21.03 | 248,400 | — | — |
| 2024-04-26 | $8.09 | $20.59 | 227,100 | — | — |
| 2024-04-25 | $8.05 | $20.49 | 321,400 | — | — |
| 2024-04-24 | $8.00 | $20.36 | 346,500 | — | — |
| 2024-04-23 | $8.29 | $21.10 | 393,800 | — | — |
| 2024-04-22 | $8.00 | $20.36 | 355,500 | — | — |
| 2024-04-19 | $8.20 | $20.87 | 394,700 | — | — |
| 2024-04-18 | $7.99 | $20.34 | 398,100 | — | — |
| 2024-04-17 | $7.98 | $20.31 | 286,500 | — | — |
| 2024-04-16 | $8.08 | $20.57 | 263,400 | — | — |
| 2024-04-15 | $8.09 | $20.59 | 307,300 | — | — |
| 2024-04-12 | $8.24 | $20.97 | 247,200 | — | — |
| 2024-04-11 | $8.46 | $21.53 | 268,100 | — | — |
| 2024-04-10 | $8.31 | $21.15 | 361,700 | — | — |
| 2024-04-09 | $8.93 | $22.73 | 224,400 | — | — |
| 2024-04-08 | $8.86 | $22.55 | 217,300 | — | — |
| 2024-04-05 | $8.57 | $21.81 | 163,000 | — | — |
| 2024-04-04 | $8.67 | $22.07 | 259,500 | — | — |
| 2024-04-03 | $8.85 | $22.53 | 262,900 | — | — |
| 2024-04-02 | $8.73 | $22.22 | 512,200 | — | — |
| 2024-04-01 | $8.85 | $22.53 | 393,900 | — | — |
| 2024-03-28 | $9.15 | $23.29 | 452,800 | — | — |
| 2024-03-27 | $8.85 | $22.53 | 320,700 | — | — |
| 2024-03-26 | $8.56 | $21.79 | 305,800 | — | — |
| 2024-03-25 | $8.40 | $21.38 | 405,900 | — | — |
| 2024-03-22 | $8.22 | $20.92 | 268,700 | — | — |
| 2024-03-21 | $8.57 | $21.81 | 393,000 | — | — |
| 2024-03-20 | $8.45 | $21.51 | 400,000 | — | — |
| 2024-03-19 | $8.30 | $21.13 | 254,700 | — | — |
| 2024-03-18 | $8.09 | $20.59 | 373,400 | — | — |
| 2024-03-15 | $8.02 | $20.41 | 1,698,100 | — | — |
| 2024-03-14 | $7.70 | $19.60 | 444,000 | — | — |
| 2024-03-13 | $8.19 | $20.85 | 415,900 | — | — |
| 2024-03-12 | $8.21 | $20.90 | 361,800 | — | — |
| 2024-03-11 | $8.20 | $20.87 | 411,600 | — | — |
| 2024-03-08 | $8.37 | $21.31 | 319,800 | — | — |
| 2024-03-07 | $8.33 | $21.20 | 355,300 | — | — |
| 2024-03-06 | $8.11 | $20.64 | 331,900 | — | — |
| 2024-03-05 | $7.95 | $20.24 | 458,700 | — | — |
| 2024-03-04 | $8.27 | $21.05 | 499,300 | — | — |
| 2024-03-01 | $8.26 | $21.03 | 435,300 | — | — |
| 2024-02-29 | $7.86 | $20.01 | 658,400 | — | — |
| 2024-02-28 | $7.98 | $20.31 | 498,400 | — | — |
| 2024-02-27 | $7.80 | $19.85 | 453,800 | — | — |
| 2024-02-26 | $7.87 | $20.03 | 330,400 | — | — |
| 2024-02-23 | $7.82 | $19.91 | 422,900 | — | — |
| 2024-02-22 | $7.80 | $19.85 | 286,700 | — | — |
| 2024-02-21 | $7.85 | $19.98 | 256,800 | — | — |
| 2024-02-20 | $7.95 | $20.24 | 300,500 | — | — |
| 2024-02-16 | $8.15 | $20.75 | 331,300 | — | — |
| 2024-02-15 | $8.38 | $21.33 | 466,600 | — | — |
| 2024-02-14 | $8.13 | $20.69 | 327,300 | — | — |
| 2024-02-13 | $7.78 | $19.80 | 493,800 | — | — |
| 2024-02-12 | $8.38 | $21.33 | 334,900 | — | — |
| 2024-02-09 | $8.25 | $21.00 | 343,800 | — | — |
| 2024-02-08 | $8.24 | $20.97 | 377,800 | — | — |
| 2024-02-07 | $8.30 | $21.13 | 312,700 | — | — |
| 2024-02-06 | $8.60 | $21.89 | 386,700 | — | — |
| 2024-02-05 | $8.57 | $21.81 | 372,600 | — | — |
| 2024-02-02 | $8.67 | $22.07 | 323,800 | — | — |
| 2024-02-01 | $8.91 | $22.68 | 349,700 | — | — |
| 2024-01-31 | $8.61 | $21.92 | 323,600 | — | — |
| 2024-01-30 | $8.92 | $22.71 | 327,700 | — | — |
| 2024-01-29 | $9.03 | $22.99 | 272,500 | — | — |
| 2024-01-26 | $8.85 | $22.53 | 342,500 | — | — |
| 2024-01-25 | $8.78 | $22.35 | 305,400 | — | — |
| 2024-01-24 | $8.57 | $21.81 | 359,100 | — | — |
| 2024-01-23 | $8.67 | $22.07 | 467,200 | — | — |
| 2024-01-22 | $8.72 | $22.20 | 442,100 | — | — |
| 2024-01-19 | $8.33 | $21.20 | 359,600 | — | — |
| 2024-01-18 | $8.13 | $20.69 | 456,400 | — | — |
| 2024-01-17 | $8.21 | $20.90 | 466,000 | — | — |
| 2024-01-16 | $8.64 | $21.99 | 486,100 | — | — |
| 2024-01-12 | $9.12 | $23.21 | 482,500 | — | — |
| 2024-01-11 | $8.97 | $22.83 | 384,900 | — | — |
| 2024-01-10 | $8.85 | $22.53 | 377,300 | — | — |
| 2024-01-09 | $8.77 | $22.32 | 1,210,500 | — | — |
| 2024-01-08 | $8.86 | $22.55 | 562,300 | — | — |
| 2024-01-05 | $8.49 | $21.61 | 638,000 | — | — |
| 2024-01-04 | $8.54 | $21.74 | 407,200 | — | — |
| 2024-01-03 | $8.71 | $22.17 | 569,800 | — | — |
| 2024-01-02 | $8.98 | $22.86 | 577,400 | — | — |