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
- 1999-10-18 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 | $11.30 | $11.30 | 600,300 | — | — |
| 2024-12-30 | $11.71 | $11.71 | 1,697,800 | — | — |
| 2024-12-27 | $9.86 | $9.86 | 164,500 | — | — |
| 2024-12-26 | $10.18 | $10.18 | 319,500 | — | — |
| 2024-12-24 | $9.24 | $9.24 | 175,500 | — | — |
| 2024-12-23 | $9.41 | $9.41 | 532,500 | — | — |
| 2024-12-20 | $7.84 | $7.84 | 144,400 | — | — |
| 2024-12-19 | $7.96 | $7.96 | 125,000 | — | — |
| 2024-12-18 | $8.21 | $8.21 | 289,000 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 202,600 | — | — |
| 2024-12-16 | $8.09 | $8.09 | 131,400 | — | — |
| 2024-12-13 | $7.75 | $7.75 | 82,500 | — | — |
| 2024-12-12 | $7.73 | $7.73 | 88,800 | — | — |
| 2024-12-11 | $7.65 | $7.65 | 89,600 | — | — |
| 2024-12-10 | $7.41 | $7.41 | 122,000 | — | — |
| 2024-12-09 | $7.60 | $7.60 | 125,000 | — | — |
| 2024-12-06 | $7.50 | $7.50 | 99,100 | — | — |
| 2024-12-05 | $7.31 | $7.31 | 305,600 | — | — |
| 2024-12-04 | $7.93 | $7.93 | 74,100 | — | — |
| 2024-12-03 | $7.92 | $7.92 | 111,200 | — | — |
| 2024-12-02 | $8.14 | $8.14 | 173,400 | — | — |
| 2024-11-29 | $7.63 | $7.63 | 86,200 | — | — |
| 2024-11-27 | $7.74 | $7.74 | 95,500 | — | — |
| 2024-11-26 | $7.58 | $7.58 | 101,300 | — | — |
| 2024-11-25 | $7.78 | $7.78 | 182,900 | — | — |
| 2024-11-22 | $7.53 | $7.53 | 69,700 | — | — |
| 2024-11-21 | $7.52 | $7.52 | 165,900 | — | — |
| 2024-11-20 | $7.08 | $7.08 | 174,500 | — | — |
| 2024-11-19 | $7.05 | $7.05 | 240,400 | — | — |
| 2024-11-18 | $6.88 | $6.88 | 170,300 | — | — |
| 2024-11-15 | $7.04 | $7.04 | 266,900 | — | — |
| 2024-11-14 | $7.63 | $7.63 | 197,700 | — | — |
| 2024-11-13 | $7.89 | $7.89 | 253,900 | — | — |
| 2024-11-12 | $7.39 | $7.39 | 371,200 | — | — |
| 2024-11-11 | $8.14 | $8.14 | 206,200 | — | — |
| 2024-11-08 | $8.02 | $8.02 | 147,800 | — | — |
| 2024-11-07 | $8.07 | $8.07 | 107,700 | — | — |
| 2024-11-06 | $8.16 | $8.16 | 150,000 | — | — |
| 2024-11-05 | $7.64 | $7.64 | 80,800 | — | — |
| 2024-11-04 | $7.40 | $7.40 | 83,200 | — | — |
| 2024-11-01 | $7.53 | $7.53 | 120,000 | — | — |
| 2024-10-31 | $7.42 | $7.42 | 131,900 | — | — |
| 2024-10-30 | $7.72 | $7.72 | 137,600 | — | — |
| 2024-10-29 | $7.76 | $7.76 | 211,100 | — | — |
| 2024-10-28 | $8.24 | $8.24 | 266,300 | — | — |
| 2024-10-25 | $8.57 | $8.57 | 49,400 | — | — |
| 2024-10-24 | $8.41 | $8.41 | 69,800 | — | — |
| 2024-10-23 | $8.23 | $8.23 | 64,800 | — | — |
| 2024-10-22 | $8.16 | $8.16 | 71,600 | — | — |
| 2024-10-21 | $8.12 | $8.12 | 98,400 | — | — |
| 2024-10-18 | $8.33 | $8.33 | 107,400 | — | — |
| 2024-10-17 | $8.26 | $8.26 | 89,200 | — | — |
| 2024-10-16 | $8.19 | $8.19 | 164,200 | — | — |
| 2024-10-15 | $8.60 | $8.60 | 135,300 | — | — |
| 2024-10-14 | $9.06 | $9.06 | 103,700 | — | — |
| 2024-10-11 | $8.78 | $8.78 | 125,300 | — | — |
| 2024-10-10 | $8.94 | $8.94 | 212,200 | — | — |
| 2024-10-09 | $8.48 | $8.48 | 90,300 | — | — |
| 2024-10-08 | $8.16 | $8.16 | 101,300 | — | — |
| 2024-10-07 | $8.17 | $8.17 | 144,700 | — | — |
| 2024-10-04 | $7.97 | $7.97 | 97,400 | — | — |
| 2024-10-03 | $7.66 | $7.66 | 76,400 | — | — |
| 2024-10-02 | $7.69 | $7.69 | 81,200 | — | — |
| 2024-10-01 | $7.55 | $7.55 | 142,700 | — | — |
| 2024-09-30 | $7.67 | $7.67 | 79,200 | — | — |
| 2024-09-27 | $7.76 | $7.76 | 146,900 | — | — |
| 2024-09-26 | $7.87 | $7.87 | 152,600 | — | — |
| 2024-09-25 | $7.56 | $7.56 | 70,100 | — | — |
| 2024-09-24 | $7.50 | $7.50 | 85,000 | — | — |
| 2024-09-23 | $7.42 | $7.42 | 88,100 | — | — |
| 2024-09-20 | $7.31 | $7.31 | 227,500 | — | — |
| 2024-09-19 | $7.39 | $7.39 | 169,900 | — | — |
| 2024-09-18 | $7.22 | $7.22 | 156,400 | — | — |
| 2024-09-17 | $7.40 | $7.40 | 114,200 | — | — |
| 2024-09-16 | $7.36 | $7.36 | 83,000 | — | — |
| 2024-09-13 | $7.65 | $7.65 | 117,200 | — | — |
| 2024-09-12 | $7.52 | $7.52 | 93,700 | — | — |
| 2024-09-11 | $7.53 | $7.53 | 123,600 | — | — |
| 2024-09-10 | $7.19 | $7.19 | 121,300 | — | — |
| 2024-09-09 | $7.15 | $7.15 | 145,500 | — | — |
| 2024-09-06 | $7.07 | $7.07 | 185,700 | — | — |
| 2024-09-05 | $7.31 | $7.31 | 164,200 | — | — |
| 2024-09-04 | $7.58 | $7.58 | 220,000 | — | — |
| 2024-09-03 | $7.76 | $7.76 | 294,200 | — | — |
| 2024-08-30 | $8.40 | $8.40 | 137,200 | — | — |
| 2024-08-29 | $8.07 | $8.07 | 242,200 | — | — |
| 2024-08-28 | $8.16 | $8.16 | 252,300 | — | — |
| 2024-08-27 | $8.60 | $8.60 | 174,200 | — | — |
| 2024-08-26 | $9.23 | $9.23 | 111,900 | — | — |
| 2024-08-23 | $9.24 | $9.24 | 112,500 | — | — |
| 2024-08-22 | $8.76 | $8.76 | 129,400 | — | — |
| 2024-08-21 | $8.87 | $8.87 | 167,700 | — | — |
| 2024-08-20 | $8.60 | $8.60 | 191,200 | — | — |
| 2024-08-19 | $8.73 | $8.73 | 193,300 | — | — |
| 2024-08-16 | $8.77 | $8.77 | 155,900 | — | — |
| 2024-08-15 | $8.94 | $8.94 | 302,400 | — | — |
| 2024-08-14 | $8.22 | $8.22 | 941,500 | — | — |
| 2024-08-13 | $9.42 | $9.42 | 259,400 | — | — |
| 2024-08-12 | $8.84 | $8.84 | 156,100 | — | — |
| 2024-08-09 | $9.04 | $9.04 | 154,700 | — | — |
| 2024-08-08 | $9.12 | $9.12 | 128,600 | — | — |
| 2024-08-07 | $8.65 | $8.65 | 174,600 | — | — |
| 2024-08-06 | $8.89 | $8.89 | 263,400 | — | — |
| 2024-08-05 | $9.06 | $9.06 | 243,500 | — | — |
| 2024-08-02 | $9.55 | $9.55 | 352,500 | — | — |
| 2024-08-01 | $10.12 | $10.12 | 193,900 | — | — |
| 2024-07-31 | $10.80 | $10.80 | 144,800 | — | — |
| 2024-07-30 | $10.49 | $10.49 | 127,400 | — | — |
| 2024-07-29 | $10.65 | $10.65 | 106,800 | — | — |
| 2024-07-26 | $11.08 | $11.08 | 119,600 | — | — |
| 2024-07-25 | $11.03 | $11.03 | 172,800 | — | — |
| 2024-07-24 | $10.88 | $10.88 | 160,600 | — | — |
| 2024-07-23 | $11.86 | $11.86 | 101,500 | — | — |
| 2024-07-22 | $11.68 | $11.68 | 106,100 | — | — |
| 2024-07-19 | $11.46 | $11.46 | 141,100 | — | — |
| 2024-07-18 | $11.68 | $11.68 | 164,200 | — | — |
| 2024-07-17 | $12.03 | $12.03 | 230,200 | — | — |
| 2024-07-16 | $12.79 | $12.79 | 249,500 | — | — |
| 2024-07-15 | $12.26 | $12.26 | 265,100 | — | — |
| 2024-07-12 | $11.58 | $11.58 | 201,000 | — | — |
| 2024-07-11 | $11.12 | $11.12 | 239,500 | — | — |
| 2024-07-10 | $10.83 | $10.83 | 148,800 | — | — |
| 2024-07-09 | $10.49 | $10.49 | 234,600 | — | — |
| 2024-07-08 | $10.77 | $10.77 | 272,700 | — | — |
| 2024-07-05 | $10.28 | $10.28 | 153,400 | — | — |
| 2024-07-03 | $10.46 | $10.46 | 65,500 | — | — |
| 2024-07-02 | $10.28 | $10.28 | 123,600 | — | — |
| 2024-07-01 | $10.33 | $10.33 | 185,000 | — | — |
| 2024-06-28 | $10.39 | $10.39 | 1,949,600 | — | — |
| 2024-06-27 | $10.23 | $10.23 | 201,600 | — | — |
| 2024-06-26 | $10.44 | $10.44 | 188,500 | — | — |
| 2024-06-25 | $10.28 | $10.28 | 169,500 | — | — |
| 2024-06-24 | $10.27 | $10.27 | 261,400 | — | — |
| 2024-06-21 | $10.32 | $10.32 | 180,100 | — | — |
| 2024-06-20 | $10.16 | $10.16 | 301,100 | — | — |
| 2024-06-18 | $10.60 | $10.60 | 186,900 | — | — |
| 2024-06-17 | $11.06 | $11.06 | 187,000 | — | — |
| 2024-06-14 | $10.74 | $10.74 | 517,400 | — | — |
| 2024-06-13 | $11.60 | $11.60 | 321,900 | — | — |
| 2024-06-12 | $11.79 | $11.79 | 167,000 | — | — |
| 2024-06-11 | $11.60 | $11.60 | 160,700 | — | — |
| 2024-06-10 | $11.82 | $11.82 | 134,900 | — | — |
| 2024-06-07 | $11.99 | $11.99 | 127,100 | — | — |
| 2024-06-06 | $12.12 | $12.12 | 150,000 | — | — |
| 2024-06-05 | $12.52 | $12.52 | 171,500 | — | — |
| 2024-06-04 | $12.33 | $12.33 | 197,500 | — | — |
| 2024-06-03 | $12.93 | $12.93 | 165,100 | — | — |
| 2024-05-31 | $12.95 | $12.95 | 143,600 | — | — |
| 2024-05-30 | $12.96 | $12.96 | 176,300 | — | — |
| 2024-05-29 | $13.38 | $13.38 | 240,000 | — | — |
| 2024-05-28 | $13.25 | $13.25 | 329,600 | — | — |
| 2024-05-24 | $12.65 | $12.65 | 394,900 | — | — |
| 2024-05-23 | $11.74 | $11.74 | 252,300 | — | — |
| 2024-05-22 | $11.90 | $11.90 | 229,300 | — | — |
| 2024-05-21 | $11.43 | $11.43 | 167,200 | — | — |
| 2024-05-20 | $11.67 | $11.67 | 225,300 | — | — |
| 2024-05-17 | $11.94 | $11.94 | 226,600 | — | — |
| 2024-05-16 | $12.10 | $12.10 | 250,900 | — | — |
| 2024-05-15 | $12.47 | $12.47 | 398,800 | — | — |
| 2024-05-14 | $12.11 | $12.11 | 653,600 | — | — |
| 2024-05-13 | $12.56 | $12.56 | 419,000 | — | — |
| 2024-05-10 | $12.48 | $12.48 | 234,900 | — | — |
| 2024-05-09 | $12.63 | $12.63 | 202,700 | — | — |
| 2024-05-08 | $12.99 | $12.99 | 235,300 | — | — |
| 2024-05-07 | $13.35 | $13.35 | 232,100 | — | — |
| 2024-05-06 | $14.27 | $14.27 | 153,400 | — | — |
| 2024-05-03 | $13.92 | $13.92 | 210,900 | — | — |
| 2024-05-02 | $13.43 | $13.43 | 419,100 | — | — |
| 2024-05-01 | $14.11 | $14.11 | 448,500 | — | — |
| 2024-04-30 | $15.46 | $15.46 | 467,300 | — | — |
| 2024-04-29 | $15.37 | $15.37 | 859,300 | — | — |
| 2024-04-26 | $14.33 | $14.33 | 381,500 | — | — |
| 2024-04-25 | $13.13 | $13.13 | 875,700 | — | — |
| 2024-04-24 | $12.71 | $12.71 | 281,200 | — | — |
| 2024-04-23 | $12.28 | $12.28 | 256,400 | — | — |
| 2024-04-22 | $11.78 | $11.78 | 250,500 | — | — |
| 2024-04-19 | $11.54 | $11.54 | 234,700 | — | — |
| 2024-04-18 | $12.01 | $12.01 | 280,200 | — | — |
| 2024-04-17 | $12.48 | $12.48 | 224,800 | — | — |
| 2024-04-16 | $12.71 | $12.71 | 134,700 | — | — |
| 2024-04-15 | $12.79 | $12.79 | 278,500 | — | — |
| 2024-04-12 | $13.13 | $13.13 | 237,300 | — | — |
| 2024-04-11 | $13.86 | $13.86 | 180,600 | — | — |
| 2024-04-10 | $13.83 | $13.83 | 177,000 | — | — |
| 2024-04-09 | $14.01 | $14.01 | 197,900 | — | — |
| 2024-04-08 | $14.03 | $14.03 | 294,600 | — | — |
| 2024-04-05 | $14.28 | $14.28 | 383,800 | — | — |
| 2024-04-04 | $14.82 | $14.82 | 249,400 | — | — |
| 2024-04-03 | $15.13 | $15.13 | 276,900 | — | — |
| 2024-04-02 | $15.43 | $15.43 | 293,200 | — | — |
| 2024-04-01 | $16.11 | $16.11 | 227,300 | — | — |
| 2024-03-28 | $16.03 | $16.03 | 512,500 | — | — |
| 2024-03-27 | $15.70 | $15.70 | 180,200 | — | — |
| 2024-03-26 | $15.98 | $15.98 | 278,100 | — | — |
| 2024-03-25 | $15.99 | $15.99 | 432,100 | — | — |
| 2024-03-22 | $16.49 | $16.49 | 278,000 | — | — |
| 2024-03-21 | $16.34 | $16.34 | 464,300 | — | — |
| 2024-03-20 | $17.06 | $17.06 | 419,500 | — | — |
| 2024-03-19 | $16.59 | $16.59 | 815,900 | — | — |
| 2024-03-18 | $19.14 | $19.14 | 1,152,100 | — | — |
| 2024-03-15 | $17.61 | $17.61 | 398,800 | — | — |
| 2024-03-14 | $17.44 | $17.44 | 501,000 | — | — |
| 2024-03-13 | $17.19 | $17.19 | 351,200 | — | — |
| 2024-03-12 | $17.66 | $17.66 | 184,200 | — | — |
| 2024-03-11 | $16.82 | $16.82 | 198,300 | — | — |
| 2024-03-08 | $17.00 | $17.00 | 296,400 | — | — |
| 2024-03-07 | $16.96 | $16.96 | 401,800 | — | — |
| 2024-03-06 | $16.72 | $16.72 | 226,700 | — | — |
| 2024-03-05 | $16.10 | $16.10 | 194,500 | — | — |
| 2024-03-04 | $16.84 | $16.84 | 405,400 | — | — |
| 2024-03-01 | $16.17 | $16.17 | 497,100 | — | — |
| 2024-02-29 | $14.92 | $14.92 | 285,600 | — | — |
| 2024-02-28 | $15.67 | $15.67 | 1,150,200 | — | — |
| 2024-02-27 | $12.71 | $12.71 | 120,800 | — | — |
| 2024-02-26 | $12.93 | $12.93 | 116,000 | — | — |
| 2024-02-23 | $12.77 | $12.77 | 96,900 | — | — |
| 2024-02-22 | $12.92 | $12.92 | 142,800 | — | — |
| 2024-02-21 | $12.13 | $12.13 | 147,900 | — | — |
| 2024-02-20 | $12.86 | $12.86 | 153,700 | — | — |
| 2024-02-16 | $12.88 | $12.88 | 109,200 | — | — |
| 2024-02-15 | $12.97 | $12.97 | 140,700 | — | — |
| 2024-02-14 | $12.41 | $12.41 | 110,400 | — | — |
| 2024-02-13 | $12.21 | $12.21 | 167,000 | — | — |
| 2024-02-12 | $12.64 | $12.64 | 143,100 | — | — |
| 2024-02-09 | $12.97 | $12.97 | 108,600 | — | — |
| 2024-02-08 | $12.52 | $12.52 | 119,700 | — | — |
| 2024-02-07 | $11.83 | $11.83 | 75,100 | — | — |
| 2024-02-06 | $11.79 | $11.79 | 128,200 | — | — |
| 2024-02-05 | $11.61 | $11.61 | 128,600 | — | — |
| 2024-02-02 | $11.41 | $11.41 | 107,000 | — | — |
| 2024-02-01 | $11.22 | $11.22 | 162,300 | — | — |
| 2024-01-31 | $11.37 | $11.37 | 174,200 | — | — |
| 2024-01-30 | $11.86 | $11.86 | 191,900 | — | — |
| 2024-01-29 | $12.78 | $12.78 | 407,600 | — | — |
| 2024-01-26 | $13.31 | $13.31 | 473,600 | — | — |
| 2024-01-25 | $15.28 | $15.28 | 582,100 | — | — |
| 2024-01-24 | $14.66 | $14.66 | 89,300 | — | — |
| 2024-01-23 | $14.41 | $14.41 | 74,800 | — | — |
| 2024-01-22 | $14.71 | $14.71 | 246,400 | — | — |
| 2024-01-19 | $14.20 | $14.20 | 168,300 | — | — |
| 2024-01-18 | $13.48 | $13.48 | 51,600 | — | — |
| 2024-01-17 | $13.44 | $13.44 | 58,200 | — | — |
| 2024-01-16 | $13.69 | $13.69 | 81,000 | — | — |
| 2024-01-12 | $13.61 | $13.61 | 47,200 | — | — |
| 2024-01-11 | $13.82 | $13.82 | 122,400 | — | — |
| 2024-01-10 | $14.21 | $14.21 | 82,300 | — | — |
| 2024-01-09 | $14.33 | $14.33 | 111,300 | — | — |
| 2024-01-08 | $14.37 | $14.37 | 218,700 | — | — |
| 2024-01-05 | $14.16 | $14.16 | 238,700 | — | — |
| 2024-01-04 | $13.35 | $13.35 | 149,600 | — | — |
| 2024-01-03 | $13.91 | $13.91 | 103,600 | — | — |
| 2024-01-02 | $13.68 | $13.68 | 114,200 | — | — |