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
- 1994-04-13 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 | $12.68 | $12.68 | 25,800 | — | — |
| 2024-12-30 | $12.84 | $12.84 | 39,400 | — | — |
| 2024-12-27 | $12.55 | $12.55 | 55,300 | — | — |
| 2024-12-26 | $12.96 | $12.96 | 30,400 | — | — |
| 2024-12-24 | $12.87 | $12.87 | 14,700 | — | — |
| 2024-12-23 | $12.68 | $12.68 | 39,300 | — | — |
| 2024-12-20 | $12.95 | $12.95 | 187,300 | — | — |
| 2024-12-19 | $12.16 | $12.16 | 40,700 | — | — |
| 2024-12-18 | $12.37 | $12.37 | 68,900 | — | — |
| 2024-12-17 | $13.20 | $13.20 | 37,800 | — | — |
| 2024-12-16 | $13.17 | $13.17 | 37,100 | — | — |
| 2024-12-13 | $13.35 | $13.35 | 25,000 | — | — |
| 2024-12-12 | $13.78 | $13.78 | 26,000 | — | — |
| 2024-12-11 | $14.05 | $14.05 | 48,400 | — | — |
| 2024-12-10 | $13.71 | $13.71 | 77,800 | — | — |
| 2024-12-09 | $13.60 | $13.60 | 34,300 | — | — |
| 2024-12-06 | $13.65 | $13.65 | 38,400 | — | — |
| 2024-12-05 | $13.77 | $13.77 | 40,200 | — | — |
| 2024-12-04 | $14.16 | $14.16 | 35,000 | — | — |
| 2024-12-03 | $13.99 | $13.99 | 80,500 | — | — |
| 2024-12-02 | $14.63 | $14.63 | 43,600 | — | — |
| 2024-11-29 | $14.54 | $14.54 | 14,500 | — | — |
| 2024-11-27 | $14.45 | $14.45 | 36,300 | — | — |
| 2024-11-26 | $14.42 | $14.42 | 38,700 | — | — |
| 2024-11-25 | $14.30 | $14.30 | 79,600 | — | — |
| 2024-11-22 | $14.03 | $14.03 | 75,600 | — | — |
| 2024-11-21 | $13.80 | $13.80 | 75,500 | — | — |
| 2024-11-20 | $13.10 | $13.10 | 34,900 | — | — |
| 2024-11-19 | $13.26 | $13.26 | 49,700 | — | — |
| 2024-11-18 | $13.10 | $13.10 | 32,300 | — | — |
| 2024-11-15 | $12.76 | $12.76 | 58,900 | — | — |
| 2024-11-14 | $13.04 | $13.04 | 158,700 | — | — |
| 2024-11-13 | $11.68 | $11.68 | 52,200 | — | — |
| 2024-11-12 | $11.74 | $11.74 | 37,400 | — | — |
| 2024-11-11 | $12.13 | $12.13 | 25,600 | — | — |
| 2024-11-08 | $12.05 | $12.05 | 35,100 | — | — |
| 2024-11-07 | $12.14 | $12.14 | 39,000 | — | — |
| 2024-11-06 | $12.13 | $12.13 | 142,900 | — | — |
| 2024-11-05 | $11.46 | $11.46 | 53,700 | — | — |
| 2024-11-04 | $11.05 | $11.05 | 57,200 | — | — |
| 2024-11-01 | $10.69 | $10.69 | 24,400 | — | — |
| 2024-10-31 | $10.52 | $10.52 | 18,900 | — | — |
| 2024-10-30 | $10.59 | $10.59 | 38,800 | — | — |
| 2024-10-29 | $10.96 | $10.96 | 14,000 | — | — |
| 2024-10-28 | $10.85 | $10.85 | 19,300 | — | — |
| 2024-10-25 | $10.58 | $10.58 | 14,000 | — | — |
| 2024-10-24 | $10.60 | $10.60 | 19,700 | — | — |
| 2024-10-23 | $10.73 | $10.73 | 22,000 | — | — |
| 2024-10-22 | $10.82 | $10.82 | 12,200 | — | — |
| 2024-10-21 | $10.84 | $10.84 | 22,400 | — | — |
| 2024-10-18 | $10.93 | $10.93 | 36,300 | — | — |
| 2024-10-17 | $10.94 | $10.94 | 12,200 | — | — |
| 2024-10-16 | $10.90 | $10.90 | 30,300 | — | — |
| 2024-10-15 | $10.64 | $10.64 | 30,100 | — | — |
| 2024-10-14 | $10.62 | $10.62 | 21,800 | — | — |
| 2024-10-11 | $10.80 | $10.80 | 21,900 | — | — |
| 2024-10-10 | $10.58 | $10.58 | 39,300 | — | — |
| 2024-10-09 | $10.66 | $10.66 | 15,500 | — | — |
| 2024-10-08 | $10.55 | $10.55 | 31,300 | — | — |
| 2024-10-07 | $10.62 | $10.62 | 19,500 | — | — |
| 2024-10-04 | $10.72 | $10.72 | 19,700 | — | — |
| 2024-10-03 | $10.55 | $10.55 | 17,100 | — | — |
| 2024-10-02 | $10.72 | $10.72 | 39,400 | — | — |
| 2024-10-01 | $10.62 | $10.62 | 31,300 | — | — |
| 2024-09-30 | $10.77 | $10.77 | 28,900 | — | — |
| 2024-09-27 | $10.87 | $10.87 | 27,000 | — | — |
| 2024-09-26 | $10.65 | $10.65 | 34,200 | — | — |
| 2024-09-25 | $10.45 | $10.45 | 27,600 | — | — |
| 2024-09-24 | $10.67 | $10.67 | 24,500 | — | — |
| 2024-09-23 | $10.66 | $10.66 | 30,400 | — | — |
| 2024-09-20 | $10.72 | $10.72 | 245,000 | — | — |
| 2024-09-19 | $11.24 | $11.24 | 60,000 | — | — |
| 2024-09-18 | $10.73 | $10.73 | 61,400 | — | — |
| 2024-09-17 | $10.71 | $10.71 | 37,700 | — | — |
| 2024-09-16 | $10.42 | $10.42 | 27,700 | — | — |
| 2024-09-13 | $10.24 | $10.24 | 29,700 | — | — |
| 2024-09-12 | $10.09 | $10.09 | 21,000 | — | — |
| 2024-09-11 | $10.02 | $10.02 | 19,000 | — | — |
| 2024-09-10 | $10.12 | $10.12 | 23,000 | — | — |
| 2024-09-09 | $10.11 | $10.11 | 29,600 | — | — |
| 2024-09-06 | $9.85 | $9.85 | 19,400 | — | — |
| 2024-09-05 | $9.93 | $9.93 | 19,400 | — | — |
| 2024-09-04 | $10.05 | $10.05 | 39,400 | — | — |
| 2024-09-03 | $10.25 | $10.25 | 19,600 | — | — |
| 2024-08-30 | $10.65 | $10.65 | 10,300 | — | — |
| 2024-08-29 | $10.55 | $10.55 | 13,900 | — | — |
| 2024-08-28 | $10.45 | $10.45 | 47,200 | — | — |
| 2024-08-27 | $10.50 | $10.50 | 29,200 | — | — |
| 2024-08-26 | $10.33 | $10.33 | 26,800 | — | — |
| 2024-08-23 | $10.29 | $10.29 | 53,300 | — | — |
| 2024-08-22 | $10.02 | $10.02 | 15,500 | — | — |
| 2024-08-21 | $10.06 | $10.06 | 18,400 | — | — |
| 2024-08-20 | $10.02 | $10.02 | 22,700 | — | — |
| 2024-08-19 | $10.02 | $10.02 | 22,200 | — | — |
| 2024-08-16 | $9.97 | $9.97 | 32,000 | — | — |
| 2024-08-15 | $9.85 | $9.85 | 41,700 | — | — |
| 2024-08-14 | $9.68 | $9.68 | 16,000 | — | — |
| 2024-08-13 | $9.79 | $9.79 | 19,100 | — | — |
| 2024-08-12 | $9.77 | $9.77 | 36,000 | — | — |
| 2024-08-09 | $9.98 | $9.98 | 96,100 | — | — |
| 2024-08-08 | $9.82 | $9.82 | 67,600 | — | — |
| 2024-08-07 | $9.72 | $9.72 | 38,200 | — | — |
| 2024-08-06 | $9.74 | $9.74 | 113,100 | — | — |
| 2024-08-05 | $9.72 | $9.72 | 98,800 | — | — |
| 2024-08-02 | $10.24 | $10.24 | 35,000 | — | — |
| 2024-08-01 | $10.60 | $10.60 | 51,400 | — | — |
| 2024-07-31 | $11.00 | $11.00 | 46,000 | — | — |
| 2024-07-30 | $10.92 | $10.92 | 31,500 | — | — |
| 2024-07-29 | $10.81 | $10.81 | 25,000 | — | — |
| 2024-07-26 | $10.92 | $10.92 | 26,100 | — | — |
| 2024-07-25 | $10.97 | $10.97 | 72,400 | — | — |
| 2024-07-24 | $10.72 | $10.72 | 53,500 | — | — |
| 2024-07-23 | $10.90 | $10.90 | 134,700 | — | — |
| 2024-07-22 | $10.61 | $10.61 | 50,200 | — | — |
| 2024-07-19 | $10.53 | $10.53 | 89,600 | — | — |
| 2024-07-18 | $10.51 | $10.51 | 62,700 | — | — |
| 2024-07-17 | $10.72 | $10.72 | 69,700 | — | — |
| 2024-07-16 | $10.97 | $10.97 | 89,700 | — | — |
| 2024-07-15 | $10.41 | $10.41 | 113,300 | — | — |
| 2024-07-12 | $10.34 | $10.34 | 187,500 | — | — |
| 2024-07-11 | $10.00 | $10.00 | 253,100 | — | — |
| 2024-07-10 | $9.35 | $9.35 | 26,300 | — | — |
| 2024-07-09 | $9.31 | $9.31 | 38,500 | — | — |
| 2024-07-08 | $9.27 | $9.27 | 23,600 | — | — |
| 2024-07-05 | $9.23 | $9.23 | 56,100 | — | — |
| 2024-07-03 | $9.20 | $9.20 | 29,000 | — | — |
| 2024-07-02 | $9.34 | $9.34 | 36,600 | — | — |
| 2024-07-01 | $9.55 | $9.55 | 39,600 | — | — |
| 2024-06-28 | $9.55 | $9.55 | 960,400 | — | — |
| 2024-06-27 | $9.42 | $9.42 | 72,600 | — | — |
| 2024-06-26 | $9.19 | $9.19 | 64,300 | — | — |
| 2024-06-25 | $9.01 | $9.01 | 38,800 | — | — |
| 2024-06-24 | $9.12 | $9.12 | 49,200 | — | — |
| 2024-06-21 | $9.01 | $9.01 | 79,100 | — | — |
| 2024-06-20 | $9.08 | $9.08 | 25,500 | — | — |
| 2024-06-18 | $9.06 | $9.06 | 60,300 | — | — |
| 2024-06-17 | $9.29 | $9.29 | 35,400 | — | — |
| 2024-06-14 | $9.13 | $9.13 | 52,900 | — | — |
| 2024-06-13 | $9.61 | $9.61 | 55,700 | — | — |
| 2024-06-12 | $9.50 | $9.50 | 74,500 | — | — |
| 2024-06-11 | $9.23 | $9.23 | 50,000 | — | — |
| 2024-06-10 | $9.15 | $9.15 | 34,400 | — | — |
| 2024-06-07 | $9.03 | $9.03 | 37,700 | — | — |
| 2024-06-06 | $9.20 | $9.20 | 35,300 | — | — |
| 2024-06-05 | $9.34 | $9.34 | 26,600 | — | — |
| 2024-06-04 | $9.36 | $9.36 | 34,200 | — | — |
| 2024-06-03 | $9.20 | $9.20 | 25,800 | — | — |
| 2024-05-31 | $9.30 | $9.30 | 22,500 | — | — |
| 2024-05-30 | $9.20 | $9.20 | 46,800 | — | — |
| 2024-05-29 | $9.13 | $9.13 | 43,100 | — | — |
| 2024-05-28 | $9.34 | $9.34 | 45,100 | — | — |
| 2024-05-24 | $9.25 | $9.25 | 31,600 | — | — |
| 2024-05-23 | $9.11 | $9.11 | 45,100 | — | — |
| 2024-05-22 | $9.33 | $9.33 | 68,700 | — | — |
| 2024-05-21 | $9.30 | $9.30 | 57,400 | — | — |
| 2024-05-20 | $9.38 | $9.38 | 23,900 | — | — |
| 2024-05-17 | $9.52 | $9.52 | 36,300 | — | — |
| 2024-05-16 | $9.29 | $9.29 | 189,500 | — | — |
| 2024-05-15 | $9.70 | $9.70 | 74,900 | — | — |
| 2024-05-14 | $9.75 | $9.75 | 23,200 | — | — |
| 2024-05-13 | $9.62 | $9.62 | 37,100 | — | — |
| 2024-05-10 | $9.81 | $9.81 | 15,300 | — | — |
| 2024-05-09 | $9.95 | $9.95 | 28,500 | — | — |
| 2024-05-08 | $9.87 | $9.87 | 23,400 | — | — |
| 2024-05-07 | $9.91 | $9.91 | 31,500 | — | — |
| 2024-05-06 | $9.91 | $9.91 | 32,400 | — | — |
| 2024-05-03 | $9.91 | $9.91 | 50,800 | — | — |
| 2024-05-02 | $9.78 | $9.78 | 112,200 | — | — |
| 2024-05-01 | $9.54 | $9.54 | 45,500 | — | — |
| 2024-04-30 | $9.54 | $9.54 | 72,800 | — | — |
| 2024-04-29 | $9.49 | $9.49 | 29,600 | — | — |
| 2024-04-26 | $9.50 | $9.50 | 48,000 | — | — |
| 2024-04-25 | $9.49 | $9.49 | 82,100 | — | — |
| 2024-04-24 | $9.57 | $9.57 | 45,500 | — | — |
| 2024-04-23 | $9.50 | $9.50 | 43,700 | — | — |
| 2024-04-22 | $9.64 | $9.64 | 41,000 | — | — |
| 2024-04-19 | $9.53 | $9.53 | 39,800 | — | — |
| 2024-04-18 | $9.29 | $9.29 | 42,400 | — | — |
| 2024-04-17 | $9.37 | $9.37 | 41,500 | — | — |
| 2024-04-16 | $9.54 | $9.54 | 55,300 | — | — |
| 2024-04-15 | $9.50 | $9.50 | 75,200 | — | — |
| 2024-04-12 | $9.66 | $9.66 | 61,100 | — | — |
| 2024-04-11 | $9.68 | $9.68 | 197,600 | — | — |
| 2024-04-10 | $9.51 | $9.51 | 107,300 | — | — |
| 2024-04-09 | $9.69 | $9.69 | 23,100 | — | — |
| 2024-04-08 | $9.67 | $9.67 | 74,100 | — | — |
| 2024-04-05 | $9.60 | $9.60 | 30,600 | — | — |
| 2024-04-04 | $9.47 | $9.47 | 71,100 | — | — |
| 2024-04-03 | $9.35 | $9.35 | 49,900 | — | — |
| 2024-04-02 | $9.36 | $9.36 | 54,900 | — | — |
| 2024-04-01 | $9.54 | $9.54 | 28,100 | — | — |
| 2024-03-28 | $9.50 | $9.50 | 29,000 | — | — |
| 2024-03-27 | $9.54 | $9.54 | 25,400 | — | — |
| 2024-03-26 | $9.25 | $9.25 | 30,800 | — | — |
| 2024-03-25 | $9.33 | $9.33 | 26,800 | — | — |
| 2024-03-22 | $9.46 | $9.46 | 28,500 | — | — |
| 2024-03-21 | $9.57 | $9.57 | 32,700 | — | — |
| 2024-03-20 | $9.46 | $9.46 | 36,100 | — | — |
| 2024-03-19 | $9.33 | $9.33 | 25,000 | — | — |
| 2024-03-18 | $9.20 | $9.20 | 33,600 | — | — |
| 2024-03-15 | $9.30 | $9.30 | 145,100 | — | — |
| 2024-03-14 | $9.29 | $9.29 | 56,700 | — | — |
| 2024-03-13 | $9.54 | $9.54 | 36,700 | — | — |
| 2024-03-12 | $9.87 | $9.87 | 49,100 | — | — |
| 2024-03-11 | $10.00 | $10.00 | 24,300 | — | — |
| 2024-03-08 | $10.00 | $10.00 | 58,100 | — | — |
| 2024-03-07 | $9.93 | $9.93 | 27,500 | — | — |
| 2024-03-06 | $9.74 | $9.74 | 26,800 | — | — |
| 2024-03-05 | $9.85 | $9.85 | 34,100 | — | — |
| 2024-03-04 | $9.88 | $9.88 | 50,800 | — | — |
| 2024-03-01 | $9.89 | $9.89 | 43,200 | — | — |
| 2024-02-29 | $9.97 | $9.97 | 47,400 | — | — |
| 2024-02-28 | $9.82 | $9.82 | 50,900 | — | — |
| 2024-02-27 | $9.85 | $9.85 | 51,600 | — | — |
| 2024-02-26 | $9.94 | $9.94 | 41,700 | — | — |
| 2024-02-23 | $9.95 | $9.95 | 29,600 | — | — |
| 2024-02-22 | $10.07 | $10.07 | 73,000 | — | — |
| 2024-02-21 | $9.85 | $9.85 | 53,300 | — | — |
| 2024-02-20 | $10.06 | $10.06 | 42,000 | — | — |
| 2024-02-16 | $10.02 | $10.02 | 90,600 | — | — |
| 2024-02-15 | $10.35 | $10.35 | 76,400 | — | — |
| 2024-02-14 | $10.04 | $10.04 | 91,100 | — | — |
| 2024-02-13 | $9.54 | $9.54 | 88,500 | — | — |
| 2024-02-12 | $10.01 | $10.01 | 68,300 | — | — |
| 2024-02-09 | $9.69 | $9.69 | 34,900 | — | — |
| 2024-02-08 | $9.83 | $9.83 | 67,700 | — | — |
| 2024-02-07 | $9.89 | $9.89 | 93,400 | — | — |
| 2024-02-06 | $9.70 | $9.70 | 25,200 | — | — |
| 2024-02-05 | $9.78 | $9.78 | 44,000 | — | — |
| 2024-02-02 | $9.95 | $9.95 | 22,300 | — | — |
| 2024-02-01 | $10.03 | $10.03 | 56,600 | — | — |
| 2024-01-31 | $9.79 | $9.79 | 31,700 | — | — |
| 2024-01-30 | $10.09 | $10.09 | 24,200 | — | — |
| 2024-01-29 | $10.28 | $10.28 | 68,600 | — | — |
| 2024-01-26 | $10.50 | $10.50 | 23,100 | — | — |
| 2024-01-25 | $10.50 | $10.50 | 24,900 | — | — |
| 2024-01-24 | $10.50 | $10.50 | 25,200 | — | — |
| 2024-01-23 | $10.53 | $10.53 | 22,300 | — | — |
| 2024-01-22 | $10.43 | $10.43 | 47,300 | — | — |
| 2024-01-19 | $10.18 | $10.18 | 48,500 | — | — |
| 2024-01-18 | $10.07 | $10.07 | 25,600 | — | — |
| 2024-01-17 | $9.98 | $9.98 | 16,300 | — | — |
| 2024-01-16 | $10.01 | $10.01 | 38,100 | — | — |
| 2024-01-12 | $9.99 | $9.99 | 69,000 | — | — |
| 2024-01-11 | $9.95 | $9.95 | 34,500 | — | — |
| 2024-01-10 | $10.11 | $10.11 | 35,300 | — | — |
| 2024-01-09 | $10.00 | $10.00 | 25,600 | — | — |
| 2024-01-08 | $10.05 | $10.05 | 24,600 | — | — |
| 2024-01-05 | $9.98 | $9.98 | 63,300 | — | — |
| 2024-01-04 | $10.02 | $10.02 | 39,500 | — | — |
| 2024-01-03 | $10.04 | $10.04 | 59,100 | — | — |
| 2024-01-02 | $10.30 | $10.30 | 20,200 | — | — |