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
- 2012-11-08 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 | $8.07 | $32.64 | 84,100 | — | — |
| 2024-12-30 | $7.91 | $31.99 | 79,200 | — | — |
| 2024-12-27 | $7.94 | $32.11 | 53,100 | — | — |
| 2024-12-26 | $7.95 | $32.15 | 100,500 | — | — |
| 2024-12-24 | $8.04 | $32.52 | 19,700 | — | — |
| 2024-12-23 | $7.96 | $32.19 | 79,700 | — | — |
| 2024-12-20 | $8.05 | $32.56 | 167,500 | — | — |
| 2024-12-19 | $8.61 | $33.45 | 129,800 | — | — |
| 2024-12-18 | $8.72 | $33.88 | 83,000 | — | — |
| 2024-12-17 | $8.86 | $34.42 | 99,700 | — | — |
| 2024-12-16 | $8.68 | $33.72 | 110,500 | — | — |
| 2024-12-13 | $8.60 | $33.41 | 35,400 | — | — |
| 2024-12-12 | $8.61 | $33.45 | 73,200 | — | — |
| 2024-12-11 | $8.58 | $33.33 | 66,400 | — | — |
| 2024-12-10 | $8.50 | $33.02 | 71,000 | — | — |
| 2024-12-09 | $8.63 | $33.53 | 43,300 | — | — |
| 2024-12-06 | $8.60 | $33.41 | 106,500 | — | — |
| 2024-12-05 | $8.42 | $32.71 | 51,300 | — | — |
| 2024-12-04 | $8.35 | $32.44 | 71,600 | — | — |
| 2024-12-03 | $8.22 | $31.93 | 42,500 | — | — |
| 2024-12-02 | $8.29 | $32.21 | 65,300 | — | — |
| 2024-11-29 | $8.11 | $31.51 | 17,500 | — | — |
| 2024-11-27 | $8.08 | $31.39 | 49,600 | — | — |
| 2024-11-26 | $8.12 | $31.54 | 55,400 | — | — |
| 2024-11-25 | $8.12 | $31.54 | 51,600 | — | — |
| 2024-11-22 | $8.15 | $31.66 | 43,000 | — | — |
| 2024-11-21 | $8.04 | $31.23 | 76,900 | — | — |
| 2024-11-20 | $8.08 | $31.39 | 75,800 | — | — |
| 2024-11-19 | $8.04 | $31.23 | 37,400 | — | — |
| 2024-11-18 | $8.07 | $31.35 | 33,300 | — | — |
| 2024-11-15 | $8.02 | $31.16 | 41,600 | — | — |
| 2024-11-14 | $8.02 | $31.16 | 30,200 | — | — |
| 2024-11-13 | $8.04 | $31.23 | 28,500 | — | — |
| 2024-11-12 | $8.02 | $31.16 | 96,200 | — | — |
| 2024-11-11 | $8.05 | $31.27 | 61,700 | — | — |
| 2024-11-08 | $7.99 | $31.04 | 54,600 | — | — |
| 2024-11-07 | $8.00 | $31.08 | 80,300 | — | — |
| 2024-11-06 | $8.00 | $31.08 | 63,600 | — | — |
| 2024-11-05 | $7.96 | $30.92 | 37,800 | — | — |
| 2024-11-04 | $7.95 | $30.88 | 64,100 | — | — |
| 2024-11-01 | $8.07 | $31.35 | 84,700 | — | — |
| 2024-10-31 | $8.10 | $31.47 | 21,000 | — | — |
| 2024-10-30 | $8.15 | $31.66 | 25,900 | — | — |
| 2024-10-29 | $8.12 | $31.54 | 31,200 | — | — |
| 2024-10-28 | $8.15 | $31.66 | 43,800 | — | — |
| 2024-10-25 | $8.15 | $31.66 | 30,900 | — | — |
| 2024-10-24 | $8.24 | $32.01 | 27,700 | — | — |
| 2024-10-23 | $8.13 | $31.58 | 20,600 | — | — |
| 2024-10-22 | $8.13 | $31.58 | 30,900 | — | — |
| 2024-10-21 | $8.25 | $32.05 | 44,800 | — | — |
| 2024-10-18 | $8.21 | $31.89 | 39,300 | — | — |
| 2024-10-17 | $8.25 | $32.05 | 29,200 | — | — |
| 2024-10-16 | $8.20 | $31.86 | 30,800 | — | — |
| 2024-10-15 | $8.23 | $31.97 | 45,500 | — | — |
| 2024-10-14 | $8.12 | $31.54 | 44,800 | — | — |
| 2024-10-11 | $8.24 | $32.01 | 55,700 | — | — |
| 2024-10-10 | $8.15 | $31.66 | 34,600 | — | — |
| 2024-10-09 | $8.14 | $31.62 | 19,100 | — | — |
| 2024-10-08 | $8.15 | $31.66 | 29,300 | — | — |
| 2024-10-07 | $8.16 | $31.70 | 45,600 | — | — |
| 2024-10-04 | $8.21 | $31.89 | 26,300 | — | — |
| 2024-10-03 | $8.18 | $31.78 | 33,800 | — | — |
| 2024-10-02 | $8.24 | $32.01 | 33,100 | — | — |
| 2024-10-01 | $8.14 | $31.62 | 116,600 | — | — |
| 2024-09-30 | $8.45 | $32.83 | 84,400 | — | — |
| 2024-09-27 | $8.27 | $32.13 | 62,200 | — | — |
| 2024-09-26 | $8.08 | $31.39 | 50,000 | — | — |
| 2024-09-25 | $8.08 | $31.39 | 47,000 | — | — |
| 2024-09-24 | $8.26 | $32.09 | 79,500 | — | — |
| 2024-09-23 | $8.31 | $32.28 | 134,000 | — | — |
| 2024-09-20 | $8.49 | $32.98 | 289,600 | — | — |
| 2024-09-19 | $9.27 | $34.69 | 250,100 | — | — |
| 2024-09-18 | $9.01 | $33.72 | 269,400 | — | — |
| 2024-09-17 | $8.84 | $33.08 | 143,300 | — | — |
| 2024-09-16 | $8.85 | $33.12 | 99,600 | — | — |
| 2024-09-13 | $8.68 | $32.48 | 91,800 | — | — |
| 2024-09-12 | $8.32 | $31.14 | 51,000 | — | — |
| 2024-09-11 | $8.17 | $30.57 | 29,200 | — | — |
| 2024-09-10 | $8.15 | $30.50 | 59,700 | — | — |
| 2024-09-09 | $8.21 | $30.72 | 105,500 | — | — |
| 2024-09-06 | $8.44 | $31.59 | 67,600 | — | — |
| 2024-09-05 | $8.44 | $31.59 | 75,500 | — | — |
| 2024-09-04 | $8.25 | $30.87 | 36,000 | — | — |
| 2024-09-03 | $8.26 | $30.91 | 48,100 | — | — |
| 2024-08-30 | $8.22 | $30.76 | 44,400 | — | — |
| 2024-08-29 | $8.11 | $30.35 | 45,400 | — | — |
| 2024-08-28 | $8.00 | $29.94 | 48,300 | — | — |
| 2024-08-27 | $8.00 | $29.94 | 38,100 | — | — |
| 2024-08-26 | $8.12 | $30.39 | 74,500 | — | — |
| 2024-08-23 | $8.04 | $30.09 | 97,500 | — | — |
| 2024-08-22 | $8.04 | $30.09 | 80,800 | — | — |
| 2024-08-21 | $7.95 | $29.75 | 50,900 | — | — |
| 2024-08-20 | $7.99 | $29.90 | 108,000 | — | — |
| 2024-08-19 | $8.02 | $30.01 | 88,000 | — | — |
| 2024-08-16 | $8.24 | $30.84 | 46,400 | — | — |
| 2024-08-15 | $8.00 | $29.94 | 38,900 | — | — |
| 2024-08-14 | $7.85 | $29.38 | 55,300 | — | — |
| 2024-08-13 | $7.86 | $29.41 | 46,300 | — | — |
| 2024-08-12 | $7.99 | $29.90 | 31,300 | — | — |
| 2024-08-09 | $7.95 | $29.75 | 41,400 | — | — |
| 2024-08-08 | $7.97 | $29.83 | 78,600 | — | — |
| 2024-08-07 | $7.96 | $29.79 | 24,600 | — | — |
| 2024-08-06 | $8.17 | $30.57 | 39,600 | — | — |
| 2024-08-05 | $7.88 | $29.49 | 128,300 | — | — |
| 2024-08-02 | $8.20 | $30.69 | 120,800 | — | — |
| 2024-08-01 | $8.56 | $32.03 | 23,600 | — | — |
| 2024-07-31 | $8.63 | $32.30 | 33,500 | — | — |
| 2024-07-30 | $8.61 | $32.22 | 15,500 | — | — |
| 2024-07-29 | $8.54 | $31.96 | 72,400 | — | — |
| 2024-07-26 | $8.64 | $32.33 | 57,800 | — | — |
| 2024-07-25 | $8.54 | $31.96 | 37,100 | — | — |
| 2024-07-24 | $8.55 | $32.00 | 38,800 | — | — |
| 2024-07-23 | $8.74 | $32.71 | 58,100 | — | — |
| 2024-07-22 | $8.70 | $32.56 | 40,200 | — | — |
| 2024-07-19 | $8.85 | $33.12 | 22,300 | — | — |
| 2024-07-18 | $8.84 | $33.08 | 24,000 | — | — |
| 2024-07-17 | $8.87 | $33.19 | 32,100 | — | — |
| 2024-07-16 | $8.92 | $33.38 | 69,300 | — | — |
| 2024-07-15 | $8.96 | $33.53 | 59,000 | — | — |
| 2024-07-12 | $8.86 | $33.16 | 26,500 | — | — |
| 2024-07-11 | $8.88 | $33.23 | 54,000 | — | — |
| 2024-07-10 | $8.63 | $32.30 | 55,700 | — | — |
| 2024-07-09 | $8.66 | $32.41 | 34,800 | — | — |
| 2024-07-08 | $8.62 | $32.26 | 51,700 | — | — |
| 2024-07-05 | $8.80 | $32.93 | 29,500 | — | — |
| 2024-07-03 | $8.76 | $32.78 | 45,500 | — | — |
| 2024-07-02 | $8.75 | $32.75 | 37,100 | — | — |
| 2024-07-01 | $8.76 | $32.78 | 48,600 | — | — |
| 2024-06-28 | $8.87 | $33.19 | 96,100 | — | — |
| 2024-06-27 | $8.90 | $33.31 | 39,200 | — | — |
| 2024-06-26 | $8.85 | $33.12 | 49,400 | — | — |
| 2024-06-25 | $8.86 | $33.16 | 162,600 | — | — |
| 2024-06-24 | $9.13 | $34.17 | 65,100 | — | — |
| 2024-06-21 | $9.23 | $34.54 | 41,000 | — | — |
| 2024-06-20 | $9.43 | $35.29 | 71,200 | — | — |
| 2024-06-18 | $9.42 | $35.25 | 82,200 | — | — |
| 2024-06-17 | $9.85 | $35.59 | 233,700 | — | — |
| 2024-06-14 | $9.95 | $35.95 | 37,800 | — | — |
| 2024-06-13 | $9.74 | $35.19 | 66,200 | — | — |
| 2024-06-12 | $9.94 | $35.91 | 23,100 | — | — |
| 2024-06-11 | $9.81 | $35.44 | 23,400 | — | — |
| 2024-06-10 | $9.92 | $35.84 | 26,800 | — | — |
| 2024-06-07 | $9.81 | $35.44 | 32,600 | — | — |
| 2024-06-06 | $9.82 | $35.48 | 48,900 | — | — |
| 2024-06-05 | $9.70 | $35.05 | 48,900 | — | — |
| 2024-06-04 | $9.68 | $34.98 | 42,600 | — | — |
| 2024-06-03 | $9.82 | $35.48 | 60,500 | — | — |
| 2024-05-31 | $9.79 | $35.37 | 42,200 | — | — |
| 2024-05-30 | $9.66 | $34.90 | 27,900 | — | — |
| 2024-05-29 | $9.70 | $35.05 | 31,200 | — | — |
| 2024-05-28 | $9.52 | $34.40 | 63,100 | — | — |
| 2024-05-24 | $9.89 | $35.73 | 40,900 | — | — |
| 2024-05-23 | $9.79 | $35.37 | 39,000 | — | — |
| 2024-05-22 | $9.72 | $35.12 | 18,500 | — | — |
| 2024-05-21 | $9.90 | $35.77 | 62,300 | — | — |
| 2024-05-20 | $9.59 | $34.65 | 76,100 | — | — |
| 2024-05-17 | $9.97 | $36.02 | 42,800 | — | — |
| 2024-05-16 | $9.87 | $35.66 | 42,200 | — | — |
| 2024-05-15 | $9.63 | $34.79 | 69,900 | — | — |
| 2024-05-14 | $9.55 | $34.51 | 29,800 | — | — |
| 2024-05-13 | $9.45 | $34.14 | 57,900 | — | — |
| 2024-05-10 | $9.62 | $34.76 | 31,600 | — | — |
| 2024-05-09 | $9.52 | $34.40 | 18,500 | — | — |
| 2024-05-08 | $9.52 | $34.40 | 31,800 | — | — |
| 2024-05-07 | $9.50 | $34.32 | 80,800 | — | — |
| 2024-05-06 | $9.54 | $34.47 | 52,100 | — | — |
| 2024-05-03 | $9.49 | $34.29 | 88,300 | — | — |
| 2024-05-02 | $9.65 | $34.87 | 9,200 | — | — |
| 2024-05-01 | $9.73 | $35.16 | 19,000 | — | — |
| 2024-04-30 | $9.70 | $35.05 | 40,400 | — | — |
| 2024-04-29 | $9.52 | $34.40 | 29,000 | — | — |
| 2024-04-26 | $9.46 | $34.18 | 34,600 | — | — |
| 2024-04-25 | $9.72 | $35.12 | 10,700 | — | — |
| 2024-04-24 | $9.63 | $34.79 | 21,400 | — | — |
| 2024-04-23 | $9.52 | $34.40 | 14,700 | — | — |
| 2024-04-22 | $9.42 | $34.04 | 44,500 | — | — |
| 2024-04-19 | $9.43 | $34.07 | 47,600 | — | — |
| 2024-04-18 | $9.71 | $35.08 | 16,000 | — | — |
| 2024-04-17 | $9.64 | $34.83 | 18,500 | — | — |
| 2024-04-16 | $9.50 | $34.32 | 33,200 | — | — |
| 2024-04-15 | $9.53 | $34.43 | 56,300 | — | — |
| 2024-04-12 | $9.66 | $34.90 | 52,100 | — | — |
| 2024-04-11 | $9.96 | $35.99 | 20,700 | — | — |
| 2024-04-10 | $9.87 | $35.66 | 28,500 | — | — |
| 2024-04-09 | $9.92 | $35.84 | 28,500 | — | — |
| 2024-04-08 | $9.97 | $36.02 | 27,400 | — | — |
| 2024-04-05 | $9.83 | $35.52 | 66,200 | — | — |
| 2024-04-04 | $10.04 | $36.28 | 16,100 | — | — |
| 2024-04-03 | $10.00 | $36.13 | 27,500 | — | — |
| 2024-04-02 | $9.97 | $36.02 | 13,200 | — | — |
| 2024-04-01 | $9.93 | $35.88 | 35,700 | — | — |
| 2024-03-28 | $9.93 | $35.88 | 74,600 | — | — |
| 2024-03-27 | $9.78 | $35.34 | 37,300 | — | — |
| 2024-03-26 | $9.79 | $35.37 | 39,100 | — | — |
| 2024-03-25 | $9.67 | $34.94 | 33,100 | — | — |
| 2024-03-22 | $9.64 | $34.83 | 41,400 | — | — |
| 2024-03-21 | $9.72 | $35.12 | 48,900 | — | — |
| 2024-03-20 | $9.90 | $35.77 | 51,400 | — | — |
| 2024-03-19 | $9.65 | $34.87 | 65,300 | — | — |
| 2024-03-18 | $9.83 | $35.52 | 87,800 | — | — |
| 2024-03-15 | $10.03 | $36.24 | 169,300 | — | — |
| 2024-03-14 | $10.44 | $36.49 | 85,500 | — | — |
| 2024-03-13 | $10.40 | $36.35 | 52,300 | — | — |
| 2024-03-12 | $10.40 | $36.35 | 42,400 | — | — |
| 2024-03-11 | $10.35 | $36.18 | 75,900 | — | — |
| 2024-03-08 | $10.46 | $36.56 | 40,100 | — | — |
| 2024-03-07 | $10.38 | $36.28 | 80,300 | — | — |
| 2024-03-06 | $10.40 | $36.35 | 82,600 | — | — |
| 2024-03-05 | $10.50 | $36.70 | 289,000 | — | — |
| 2024-03-04 | $11.84 | $41.39 | 42,400 | — | — |
| 2024-03-01 | $11.43 | $39.95 | 31,400 | — | — |
| 2024-02-29 | $11.50 | $40.20 | 20,200 | — | — |
| 2024-02-28 | $11.51 | $40.23 | 15,000 | — | — |
| 2024-02-27 | $11.59 | $40.51 | 22,600 | — | — |
| 2024-02-26 | $11.44 | $39.99 | 29,700 | — | — |
| 2024-02-23 | $11.54 | $40.34 | 21,600 | — | — |
| 2024-02-22 | $11.57 | $40.44 | 26,400 | — | — |
| 2024-02-21 | $11.38 | $39.78 | 16,900 | — | — |
| 2024-02-20 | $11.27 | $39.39 | 34,300 | — | — |
| 2024-02-16 | $11.22 | $39.22 | 35,100 | — | — |
| 2024-02-15 | $11.33 | $39.60 | 18,500 | — | — |
| 2024-02-14 | $11.31 | $39.53 | 20,100 | — | — |
| 2024-02-13 | $11.35 | $39.67 | 12,900 | — | — |
| 2024-02-12 | $11.43 | $39.95 | 49,200 | — | — |
| 2024-02-09 | $11.50 | $40.20 | 17,600 | — | — |
| 2024-02-08 | $11.49 | $40.16 | 15,900 | — | — |
| 2024-02-07 | $11.66 | $40.76 | 122,000 | — | — |
| 2024-02-06 | $11.37 | $39.74 | 37,300 | — | — |
| 2024-02-05 | $11.32 | $39.57 | 31,400 | — | — |
| 2024-02-02 | $11.35 | $39.67 | 14,500 | — | — |
| 2024-02-01 | $11.31 | $39.53 | 21,000 | — | — |
| 2024-01-31 | $11.54 | $40.34 | 17,700 | — | — |
| 2024-01-30 | $11.55 | $40.37 | 37,500 | — | — |
| 2024-01-29 | $11.45 | $40.02 | 61,100 | — | — |
| 2024-01-26 | $11.77 | $41.14 | 29,300 | — | — |
| 2024-01-25 | $11.77 | $41.14 | 20,100 | — | — |
| 2024-01-24 | $11.87 | $41.49 | 24,800 | — | — |
| 2024-01-23 | $12.03 | $42.05 | 25,300 | — | — |
| 2024-01-22 | $11.87 | $41.49 | 44,700 | — | — |
| 2024-01-19 | $11.84 | $41.39 | 29,300 | — | — |
| 2024-01-18 | $11.86 | $41.46 | 35,100 | — | — |
| 2024-01-17 | $11.73 | $41.00 | 45,400 | — | — |
| 2024-01-16 | $11.65 | $40.72 | 35,100 | — | — |
| 2024-01-12 | $11.40 | $39.85 | 28,000 | — | — |
| 2024-01-11 | $11.48 | $40.13 | 43,200 | — | — |
| 2024-01-10 | $11.31 | $39.53 | 12,400 | — | — |
| 2024-01-09 | $11.27 | $39.39 | 23,900 | — | — |
| 2024-01-08 | $11.34 | $39.64 | 52,400 | — | — |
| 2024-01-05 | $11.41 | $39.88 | 30,800 | — | — |
| 2024-01-04 | $11.25 | $39.32 | 44,500 | — | — |
| 2024-01-03 | $11.32 | $39.57 | 65,300 | — | — |
| 2024-01-02 | $11.34 | $39.64 | 81,800 | — | — |