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
- 2000-12-15 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 | $8.53 | $13.66 | 344,500 | — | — |
| 2024-12-30 | $8.41 | $13.47 | 431,400 | — | — |
| 2024-12-27 | $8.41 | $13.47 | 294,300 | — | — |
| 2024-12-26 | $8.36 | $13.39 | 401,200 | — | — |
| 2024-12-24 | $8.12 | $13.00 | 151,700 | — | — |
| 2024-12-23 | $8.05 | $12.89 | 268,200 | — | — |
| 2024-12-20 | $8.18 | $13.10 | 772,700 | — | — |
| 2024-12-19 | $8.10 | $12.97 | 321,300 | — | — |
| 2024-12-18 | $8.04 | $12.88 | 297,700 | — | — |
| 2024-12-17 | $8.37 | $13.40 | 424,400 | — | — |
| 2024-12-16 | $8.24 | $13.20 | 647,100 | — | — |
| 2024-12-13 | $8.61 | $13.79 | 461,300 | — | — |
| 2024-12-12 | $8.76 | $14.03 | 202,100 | — | — |
| 2024-12-11 | $8.81 | $14.11 | 282,700 | — | — |
| 2024-12-10 | $8.75 | $14.01 | 241,400 | — | — |
| 2024-12-09 | $8.57 | $13.72 | 235,400 | — | — |
| 2024-12-06 | $8.57 | $13.72 | 403,000 | — | — |
| 2024-12-05 | $8.50 | $13.61 | 266,300 | — | — |
| 2024-12-04 | $8.48 | $13.58 | 186,200 | — | — |
| 2024-12-03 | $8.42 | $13.48 | 167,800 | — | — |
| 2024-12-02 | $8.54 | $13.68 | 243,000 | — | — |
| 2024-11-29 | $8.44 | $13.52 | 91,300 | — | — |
| 2024-11-27 | $8.44 | $13.52 | 185,800 | — | — |
| 2024-11-26 | $8.44 | $13.52 | 258,700 | — | — |
| 2024-11-25 | $8.49 | $13.60 | 231,700 | — | — |
| 2024-11-22 | $8.41 | $13.47 | 182,400 | — | — |
| 2024-11-21 | $8.40 | $13.45 | 217,300 | — | — |
| 2024-11-20 | $8.29 | $13.28 | 231,600 | — | — |
| 2024-11-19 | $8.26 | $13.23 | 275,400 | — | — |
| 2024-11-18 | $8.34 | $13.36 | 209,800 | — | — |
| 2024-11-15 | $8.34 | $13.36 | 339,500 | — | — |
| 2024-11-14 | $8.60 | $13.55 | 472,200 | — | — |
| 2024-11-13 | $8.75 | $13.78 | 401,300 | — | — |
| 2024-11-12 | $8.93 | $14.07 | 317,700 | — | — |
| 2024-11-11 | $8.94 | $14.08 | 291,700 | — | — |
| 2024-11-08 | $8.80 | $13.86 | 262,500 | — | — |
| 2024-11-07 | $8.88 | $13.99 | 462,600 | — | — |
| 2024-11-06 | $8.95 | $14.10 | 466,700 | — | — |
| 2024-11-05 | $8.13 | $12.81 | 248,200 | — | — |
| 2024-11-04 | $7.99 | $12.59 | 281,400 | — | — |
| 2024-11-01 | $7.96 | $12.54 | 333,800 | — | — |
| 2024-10-31 | $8.05 | $12.68 | 201,600 | — | — |
| 2024-10-30 | $8.30 | $13.07 | 206,300 | — | — |
| 2024-10-29 | $8.28 | $13.04 | 251,200 | — | — |
| 2024-10-28 | $8.31 | $13.09 | 298,000 | — | — |
| 2024-10-25 | $8.15 | $12.84 | 195,700 | — | — |
| 2024-10-24 | $8.26 | $13.01 | 250,100 | — | — |
| 2024-10-23 | $8.23 | $12.96 | 285,000 | — | — |
| 2024-10-22 | $8.36 | $13.17 | 354,000 | — | — |
| 2024-10-21 | $8.43 | $13.28 | 357,700 | — | — |
| 2024-10-18 | $8.47 | $13.34 | 260,900 | — | — |
| 2024-10-17 | $8.49 | $13.37 | 278,400 | — | — |
| 2024-10-16 | $8.58 | $13.52 | 319,700 | — | — |
| 2024-10-15 | $8.42 | $13.26 | 368,700 | — | — |
| 2024-10-14 | $8.28 | $13.04 | 441,200 | — | — |
| 2024-10-11 | $8.36 | $13.17 | 516,400 | — | — |
| 2024-10-10 | $8.26 | $13.01 | 423,500 | — | — |
| 2024-10-09 | $8.35 | $13.15 | 534,500 | — | — |
| 2024-10-08 | $8.31 | $13.09 | 753,800 | — | — |
| 2024-10-07 | $8.22 | $12.95 | 778,400 | — | — |
| 2024-10-04 | $8.37 | $13.19 | 789,500 | — | — |
| 2024-10-03 | $8.36 | $13.17 | 787,500 | — | — |
| 2024-10-02 | $8.35 | $13.15 | 1,169,500 | — | — |
| 2024-10-01 | $9.47 | $14.92 | 525,300 | — | — |
| 2024-09-30 | $9.70 | $15.28 | 346,500 | — | — |
| 2024-09-27 | $9.46 | $14.90 | 450,800 | — | — |
| 2024-09-26 | $9.40 | $14.81 | 463,100 | — | — |
| 2024-09-25 | $9.28 | $14.62 | 526,400 | — | — |
| 2024-09-24 | $9.46 | $14.90 | 341,900 | — | — |
| 2024-09-23 | $9.59 | $15.11 | 307,400 | — | — |
| 2024-09-20 | $9.94 | $15.66 | 1,220,700 | — | — |
| 2024-09-19 | $10.17 | $16.02 | 338,700 | — | — |
| 2024-09-18 | $9.99 | $15.74 | 319,600 | — | — |
| 2024-09-17 | $10.04 | $15.82 | 308,200 | — | — |
| 2024-09-16 | $9.97 | $15.71 | 208,600 | — | — |
| 2024-09-13 | $10.01 | $15.77 | 239,300 | — | — |
| 2024-09-12 | $9.86 | $15.53 | 206,500 | — | — |
| 2024-09-11 | $9.74 | $15.34 | 292,600 | — | — |
| 2024-09-10 | $9.84 | $15.50 | 338,200 | — | — |
| 2024-09-09 | $9.57 | $15.08 | 276,600 | — | — |
| 2024-09-06 | $9.56 | $15.06 | 212,800 | — | — |
| 2024-09-05 | $9.84 | $15.50 | 242,200 | — | — |
| 2024-09-04 | $9.95 | $15.67 | 495,300 | — | — |
| 2024-09-03 | $10.10 | $15.91 | 373,100 | — | — |
| 2024-08-30 | $10.43 | $16.43 | 853,400 | — | — |
| 2024-08-29 | $10.36 | $16.32 | 327,100 | — | — |
| 2024-08-28 | $10.19 | $16.05 | 266,900 | — | — |
| 2024-08-27 | $10.17 | $16.02 | 189,700 | — | — |
| 2024-08-26 | $10.25 | $16.15 | 193,500 | — | — |
| 2024-08-23 | $10.19 | $16.05 | 259,400 | — | — |
| 2024-08-22 | $10.03 | $15.58 | 256,100 | — | — |
| 2024-08-21 | $10.24 | $15.91 | 288,100 | — | — |
| 2024-08-20 | $10.02 | $15.56 | 277,500 | — | — |
| 2024-08-19 | $10.27 | $15.95 | 337,300 | — | — |
| 2024-08-16 | $10.18 | $15.81 | 273,200 | — | — |
| 2024-08-15 | $10.20 | $15.84 | 275,900 | — | — |
| 2024-08-14 | $10.04 | $15.60 | 240,500 | — | — |
| 2024-08-13 | $9.94 | $15.44 | 304,200 | — | — |
| 2024-08-12 | $9.94 | $15.44 | 290,100 | — | — |
| 2024-08-09 | $10.07 | $15.64 | 343,400 | — | — |
| 2024-08-08 | $10.23 | $15.89 | 324,400 | — | — |
| 2024-08-07 | $10.17 | $15.80 | 289,200 | — | — |
| 2024-08-06 | $10.70 | $16.62 | 351,300 | — | — |
| 2024-08-05 | $10.76 | $16.71 | 414,800 | — | — |
| 2024-08-02 | $11.25 | $17.47 | 330,100 | — | — |
| 2024-08-01 | $11.18 | $17.37 | 313,400 | — | — |
| 2024-07-31 | $11.93 | $18.53 | 478,000 | — | — |
| 2024-07-30 | $11.94 | $18.55 | 283,300 | — | — |
| 2024-07-29 | $11.70 | $18.17 | 326,300 | — | — |
| 2024-07-26 | $11.71 | $18.19 | 515,100 | — | — |
| 2024-07-25 | $11.60 | $18.02 | 521,700 | — | — |
| 2024-07-24 | $11.46 | $17.80 | 678,300 | — | — |
| 2024-07-23 | $11.04 | $17.15 | 497,400 | — | — |
| 2024-07-22 | $11.45 | $17.79 | 504,700 | — | — |
| 2024-07-19 | $11.20 | $17.40 | 694,600 | — | — |
| 2024-07-18 | $10.62 | $16.50 | 429,100 | — | — |
| 2024-07-17 | $10.97 | $17.04 | 593,600 | — | — |
| 2024-07-16 | $10.96 | $17.02 | 448,100 | — | — |
| 2024-07-15 | $10.31 | $16.01 | 461,500 | — | — |
| 2024-07-12 | $10.23 | $15.89 | 893,900 | — | — |
| 2024-07-11 | $10.25 | $15.92 | 444,500 | — | — |
| 2024-07-10 | $9.77 | $15.18 | 425,500 | — | — |
| 2024-07-09 | $9.78 | $15.19 | 534,500 | — | — |
| 2024-07-08 | $10.12 | $15.72 | 330,900 | — | — |
| 2024-07-05 | $10.23 | $15.89 | 491,400 | — | — |
| 2024-07-03 | $10.55 | $16.39 | 248,000 | — | — |
| 2024-07-02 | $10.42 | $16.19 | 350,000 | — | — |
| 2024-07-01 | $10.66 | $16.56 | 410,100 | — | — |
| 2024-06-28 | $11.04 | $17.15 | 608,700 | — | — |
| 2024-06-27 | $11.03 | $17.13 | 429,800 | — | — |
| 2024-06-26 | $10.99 | $17.07 | 587,900 | — | — |
| 2024-06-25 | $10.86 | $16.87 | 538,400 | — | — |
| 2024-06-24 | $10.79 | $16.76 | 968,900 | — | — |
| 2024-06-21 | $10.49 | $16.29 | 8,105,800 | — | — |
| 2024-06-20 | $10.68 | $16.59 | 718,300 | — | — |
| 2024-06-18 | $10.59 | $16.45 | 592,100 | — | — |
| 2024-06-17 | $10.60 | $16.47 | 733,500 | — | — |
| 2024-06-14 | $10.62 | $16.50 | 995,800 | — | — |
| 2024-06-13 | $10.70 | $16.62 | 720,800 | — | — |
| 2024-06-12 | $10.64 | $16.53 | 673,000 | — | — |
| 2024-06-11 | $10.76 | $16.71 | 724,100 | — | — |
| 2024-06-10 | $10.55 | $16.39 | 1,627,300 | — | — |
| 2024-06-07 | $10.99 | $17.07 | 254,500 | — | — |
| 2024-06-06 | $11.10 | $17.24 | 293,800 | — | — |
| 2024-06-05 | $11.28 | $17.52 | 190,100 | — | — |
| 2024-06-04 | $11.31 | $17.57 | 301,400 | — | — |
| 2024-06-03 | $11.29 | $17.54 | 313,400 | — | — |
| 2024-05-31 | $11.45 | $17.79 | 379,800 | — | — |
| 2024-05-30 | $11.16 | $17.33 | 276,400 | — | — |
| 2024-05-29 | $10.91 | $16.95 | 214,300 | — | — |
| 2024-05-28 | $11.14 | $17.30 | 158,200 | — | — |
| 2024-05-24 | $11.16 | $17.33 | 249,900 | — | — |
| 2024-05-23 | $11.09 | $17.23 | 464,600 | — | — |
| 2024-05-22 | $11.21 | $17.41 | 331,600 | — | — |
| 2024-05-21 | $11.10 | $17.24 | 171,800 | — | — |
| 2024-05-20 | $11.31 | $17.57 | 216,800 | — | — |
| 2024-05-17 | $11.45 | $17.79 | 207,000 | — | — |
| 2024-05-16 | $11.51 | $17.88 | 233,000 | — | — |
| 2024-05-15 | $11.42 | $17.74 | 245,900 | — | — |
| 2024-05-14 | $11.56 | $17.74 | 234,000 | — | — |
| 2024-05-13 | $11.61 | $17.82 | 278,300 | — | — |
| 2024-05-10 | $11.30 | $17.34 | 231,000 | — | — |
| 2024-05-09 | $11.35 | $17.42 | 398,100 | — | — |
| 2024-05-08 | $11.32 | $17.37 | 165,500 | — | — |
| 2024-05-07 | $11.12 | $17.06 | 266,200 | — | — |
| 2024-05-06 | $11.23 | $17.23 | 180,100 | — | — |
| 2024-05-03 | $11.17 | $17.14 | 173,200 | — | — |
| 2024-05-02 | $11.19 | $17.17 | 271,100 | — | — |
| 2024-05-01 | $11.10 | $17.03 | 188,200 | — | — |
| 2024-04-30 | $11.05 | $16.96 | 351,600 | — | — |
| 2024-04-29 | $11.05 | $16.96 | 294,500 | — | — |
| 2024-04-26 | $11.10 | $17.03 | 307,700 | — | — |
| 2024-04-25 | $11.01 | $16.89 | 214,800 | — | — |
| 2024-04-24 | $11.23 | $17.23 | 348,200 | — | — |
| 2024-04-23 | $11.26 | $17.28 | 355,700 | — | — |
| 2024-04-22 | $11.23 | $17.23 | 262,900 | — | — |
| 2024-04-19 | $11.27 | $17.29 | 360,200 | — | — |
| 2024-04-18 | $11.05 | $16.96 | 338,700 | — | — |
| 2024-04-17 | $11.01 | $16.89 | 257,900 | — | — |
| 2024-04-16 | $11.21 | $17.20 | 312,200 | — | — |
| 2024-04-15 | $11.33 | $17.39 | 329,600 | — | — |
| 2024-04-12 | $11.61 | $17.82 | 240,300 | — | — |
| 2024-04-11 | $11.82 | $18.14 | 218,000 | — | — |
| 2024-04-10 | $11.77 | $18.06 | 629,300 | — | — |
| 2024-04-09 | $12.11 | $18.58 | 333,100 | — | — |
| 2024-04-08 | $11.95 | $18.34 | 370,900 | — | — |
| 2024-04-05 | $12.03 | $18.46 | 711,700 | — | — |
| 2024-04-04 | $11.35 | $17.42 | 1,112,000 | — | — |
| 2024-04-03 | $12.28 | $18.84 | 371,700 | — | — |
| 2024-04-02 | $12.60 | $19.33 | 389,200 | — | — |
| 2024-04-01 | $12.97 | $19.90 | 298,800 | — | — |
| 2024-03-28 | $13.16 | $20.19 | 274,300 | — | — |
| 2024-03-27 | $13.06 | $20.04 | 328,500 | — | — |
| 2024-03-26 | $12.65 | $19.41 | 214,900 | — | — |
| 2024-03-25 | $12.96 | $19.89 | 184,400 | — | — |
| 2024-03-22 | $12.94 | $19.86 | 209,100 | — | — |
| 2024-03-21 | $13.17 | $20.21 | 385,900 | — | — |
| 2024-03-20 | $13.11 | $20.12 | 331,100 | — | — |
| 2024-03-19 | $12.90 | $19.80 | 380,500 | — | — |
| 2024-03-18 | $13.06 | $20.04 | 497,900 | — | — |
| 2024-03-15 | $13.26 | $20.35 | 7,749,100 | — | — |
| 2024-03-14 | $12.95 | $19.87 | 666,800 | — | — |
| 2024-03-13 | $13.56 | $20.81 | 492,800 | — | — |
| 2024-03-12 | $13.49 | $20.70 | 573,400 | — | — |
| 2024-03-11 | $13.73 | $21.07 | 546,800 | — | — |
| 2024-03-08 | $14.04 | $21.54 | 247,200 | — | — |
| 2024-03-07 | $13.80 | $21.18 | 200,900 | — | — |
| 2024-03-06 | $13.65 | $20.95 | 351,700 | — | — |
| 2024-03-05 | $13.52 | $20.75 | 213,600 | — | — |
| 2024-03-04 | $14.09 | $21.62 | 394,200 | — | — |
| 2024-03-01 | $13.94 | $21.39 | 267,400 | — | — |
| 2024-02-29 | $13.83 | $21.22 | 237,200 | — | — |
| 2024-02-28 | $13.61 | $20.88 | 244,300 | — | — |
| 2024-02-27 | $13.74 | $21.08 | 294,200 | — | — |
| 2024-02-26 | $13.42 | $20.59 | 335,600 | — | — |
| 2024-02-23 | $13.25 | $20.33 | 292,600 | — | — |
| 2024-02-22 | $13.07 | $20.06 | 428,100 | — | — |
| 2024-02-21 | $13.25 | $20.33 | 207,800 | — | — |
| 2024-02-20 | $13.12 | $20.13 | 232,900 | — | — |
| 2024-02-16 | $13.42 | $20.59 | 731,800 | — | — |
| 2024-02-15 | $13.56 | $20.81 | 279,000 | — | — |
| 2024-02-14 | $13.19 | $20.24 | 249,600 | — | — |
| 2024-02-13 | $13.03 | $19.78 | 357,000 | — | — |
| 2024-02-12 | $13.84 | $21.01 | 279,800 | — | — |
| 2024-02-09 | $13.22 | $20.07 | 251,300 | — | — |
| 2024-02-08 | $13.22 | $20.07 | 408,800 | — | — |
| 2024-02-07 | $13.08 | $19.86 | 220,700 | — | — |
| 2024-02-06 | $13.37 | $20.30 | 297,800 | — | — |
| 2024-02-05 | $13.25 | $20.11 | 221,300 | — | — |
| 2024-02-02 | $13.32 | $20.22 | 201,400 | — | — |
| 2024-02-01 | $13.48 | $20.46 | 177,300 | — | — |
| 2024-01-31 | $13.46 | $20.43 | 255,500 | — | — |
| 2024-01-30 | $13.54 | $20.55 | 182,300 | — | — |
| 2024-01-29 | $13.63 | $20.69 | 179,300 | — | — |
| 2024-01-26 | $13.74 | $20.86 | 158,700 | — | — |
| 2024-01-25 | $13.85 | $21.02 | 380,600 | — | — |
| 2024-01-24 | $13.62 | $20.68 | 180,400 | — | — |
| 2024-01-23 | $13.49 | $20.48 | 313,100 | — | — |
| 2024-01-22 | $13.53 | $20.54 | 265,300 | — | — |
| 2024-01-19 | $13.18 | $20.01 | 217,900 | — | — |
| 2024-01-18 | $13.09 | $19.87 | 209,900 | — | — |
| 2024-01-17 | $13.09 | $19.87 | 302,000 | — | — |
| 2024-01-16 | $13.07 | $19.84 | 325,700 | — | — |
| 2024-01-12 | $13.14 | $19.95 | 259,400 | — | — |
| 2024-01-11 | $13.10 | $19.89 | 329,800 | — | — |
| 2024-01-10 | $12.99 | $19.72 | 273,600 | — | — |
| 2024-01-09 | $12.65 | $19.20 | 304,500 | — | — |
| 2024-01-08 | $13.04 | $19.79 | 305,800 | — | — |
| 2024-01-05 | $13.13 | $19.93 | 294,400 | — | — |
| 2024-01-04 | $13.36 | $20.28 | 777,500 | — | — |
| 2024-01-03 | $13.69 | $20.78 | 399,300 | — | — |
| 2024-01-02 | $13.98 | $21.22 | 312,200 | — | — |