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
- 1997-10-10 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 | $6.27 | $6.27 | 367,800 | — | — |
| 2024-12-30 | $6.29 | $6.29 | 683,100 | — | — |
| 2024-12-27 | $6.21 | $6.21 | 406,400 | — | — |
| 2024-12-26 | $6.21 | $6.21 | 397,500 | — | — |
| 2024-12-24 | $6.18 | $6.18 | 265,500 | — | — |
| 2024-12-23 | $6.07 | $6.07 | 827,100 | — | — |
| 2024-12-20 | $5.69 | $5.69 | 527,500 | — | — |
| 2024-12-19 | $5.75 | $5.75 | 628,200 | — | — |
| 2024-12-18 | $5.82 | $5.82 | 440,500 | — | — |
| 2024-12-17 | $6.46 | $6.46 | 279,600 | — | — |
| 2024-12-16 | $6.37 | $6.37 | 293,700 | — | — |
| 2024-12-13 | $6.55 | $6.55 | 281,200 | — | — |
| 2024-12-12 | $6.67 | $6.67 | 444,500 | — | — |
| 2024-12-11 | $6.62 | $6.62 | 528,200 | — | — |
| 2024-12-10 | $6.51 | $6.51 | 340,200 | — | — |
| 2024-12-09 | $6.55 | $6.55 | 251,100 | — | — |
| 2024-12-06 | $6.49 | $6.49 | 257,600 | — | — |
| 2024-12-05 | $6.43 | $6.43 | 268,300 | — | — |
| 2024-12-04 | $6.73 | $6.73 | 299,300 | — | — |
| 2024-12-03 | $6.64 | $6.64 | 282,400 | — | — |
| 2024-12-02 | $7.04 | $7.04 | 358,300 | — | — |
| 2024-11-29 | $6.86 | $6.86 | 223,400 | — | — |
| 2024-11-27 | $6.86 | $6.86 | 281,000 | — | — |
| 2024-11-26 | $6.73 | $6.73 | 292,800 | — | — |
| 2024-11-25 | $6.79 | $6.79 | 968,200 | — | — |
| 2024-11-22 | $6.62 | $6.62 | 235,500 | — | — |
| 2024-11-21 | $6.41 | $6.41 | 293,800 | — | — |
| 2024-11-20 | $6.09 | $6.09 | 888,700 | — | — |
| 2024-11-19 | $6.00 | $6.00 | 255,800 | — | — |
| 2024-11-18 | $6.29 | $6.29 | 260,600 | — | — |
| 2024-11-15 | $6.60 | $6.60 | 244,200 | — | — |
| 2024-11-14 | $6.60 | $6.60 | 281,900 | — | — |
| 2024-11-13 | $7.06 | $7.06 | 310,800 | — | — |
| 2024-11-12 | $7.20 | $7.20 | 383,500 | — | — |
| 2024-11-11 | $7.52 | $7.52 | 350,100 | — | — |
| 2024-11-08 | $7.23 | $7.23 | 348,600 | — | — |
| 2024-11-07 | $7.43 | $7.43 | 323,300 | — | — |
| 2024-11-06 | $7.74 | $7.74 | 677,000 | — | — |
| 2024-11-05 | $7.21 | $7.21 | 349,100 | — | — |
| 2024-11-04 | $6.99 | $6.99 | 454,200 | — | — |
| 2024-11-01 | $6.89 | $6.89 | 457,800 | — | — |
| 2024-10-31 | $6.99 | $6.99 | 1,429,200 | — | — |
| 2024-10-30 | $9.28 | $9.28 | 206,000 | — | — |
| 2024-10-29 | $9.45 | $9.45 | 147,600 | — | — |
| 2024-10-28 | $9.61 | $9.61 | 192,900 | — | — |
| 2024-10-25 | $9.12 | $9.12 | 172,300 | — | — |
| 2024-10-24 | $8.98 | $8.98 | 160,500 | — | — |
| 2024-10-23 | $9.29 | $9.29 | 195,900 | — | — |
| 2024-10-22 | $9.35 | $9.35 | 170,900 | — | — |
| 2024-10-21 | $9.62 | $9.62 | 183,000 | — | — |
| 2024-10-18 | $9.84 | $9.84 | 190,000 | — | — |
| 2024-10-17 | $9.75 | $9.75 | 128,600 | — | — |
| 2024-10-16 | $9.94 | $9.94 | 248,600 | — | — |
| 2024-10-15 | $9.82 | $9.82 | 202,800 | — | — |
| 2024-10-14 | $10.24 | $10.24 | 215,300 | — | — |
| 2024-10-11 | $10.06 | $10.06 | 247,700 | — | — |
| 2024-10-10 | $9.82 | $9.82 | 356,300 | — | — |
| 2024-10-09 | $9.71 | $9.71 | 182,100 | — | — |
| 2024-10-08 | $9.68 | $9.68 | 396,400 | — | — |
| 2024-10-07 | $9.70 | $9.70 | 329,900 | — | — |
| 2024-10-04 | $9.81 | $9.81 | 206,600 | — | — |
| 2024-10-03 | $9.75 | $9.75 | 251,400 | — | — |
| 2024-10-02 | $10.58 | $10.58 | 184,800 | — | — |
| 2024-10-01 | $10.53 | $10.53 | 259,300 | — | — |
| 2024-09-30 | $11.19 | $11.19 | 254,200 | — | — |
| 2024-09-27 | $11.37 | $11.37 | 411,200 | — | — |
| 2024-09-26 | $11.41 | $11.41 | 275,900 | — | — |
| 2024-09-25 | $11.02 | $11.02 | 150,200 | — | — |
| 2024-09-24 | $11.76 | $11.76 | 152,600 | — | — |
| 2024-09-23 | $11.88 | $11.88 | 121,900 | — | — |
| 2024-09-20 | $12.11 | $12.11 | 489,800 | — | — |
| 2024-09-19 | $12.45 | $12.45 | 308,100 | — | — |
| 2024-09-18 | $12.44 | $12.44 | 714,600 | — | — |
| 2024-09-17 | $12.25 | $12.25 | 719,100 | — | — |
| 2024-09-16 | $12.13 | $12.13 | 100,200 | — | — |
| 2024-09-13 | $12.55 | $12.55 | 150,700 | — | — |
| 2024-09-12 | $12.03 | $12.03 | 79,400 | — | — |
| 2024-09-11 | $12.13 | $12.13 | 98,700 | — | — |
| 2024-09-10 | $12.13 | $12.13 | 121,500 | — | — |
| 2024-09-09 | $12.23 | $12.23 | 134,500 | — | — |
| 2024-09-06 | $12.72 | $12.72 | 78,300 | — | — |
| 2024-09-05 | $13.01 | $13.01 | 114,600 | — | — |
| 2024-09-04 | $13.40 | $13.40 | 67,200 | — | — |
| 2024-09-03 | $13.75 | $13.75 | 99,000 | — | — |
| 2024-08-30 | $14.34 | $14.34 | 96,600 | — | — |
| 2024-08-29 | $14.18 | $14.18 | 88,700 | — | — |
| 2024-08-28 | $14.42 | $14.42 | 117,900 | — | — |
| 2024-08-27 | $14.03 | $14.03 | 80,200 | — | — |
| 2024-08-26 | $14.39 | $14.39 | 118,900 | — | — |
| 2024-08-23 | $14.10 | $14.10 | 233,900 | — | — |
| 2024-08-22 | $13.37 | $13.37 | 88,500 | — | — |
| 2024-08-21 | $13.81 | $13.81 | 113,200 | — | — |
| 2024-08-20 | $13.62 | $13.62 | 74,200 | — | — |
| 2024-08-19 | $13.89 | $13.89 | 77,100 | — | — |
| 2024-08-16 | $13.94 | $13.94 | 103,100 | — | — |
| 2024-08-15 | $13.90 | $13.90 | 78,900 | — | — |
| 2024-08-14 | $13.64 | $13.64 | 96,700 | — | — |
| 2024-08-13 | $13.82 | $13.82 | 145,900 | — | — |
| 2024-08-12 | $13.47 | $13.47 | 144,300 | — | — |
| 2024-08-09 | $13.95 | $13.95 | 144,100 | — | — |
| 2024-08-08 | $14.31 | $14.31 | 105,800 | — | — |
| 2024-08-07 | $14.67 | $14.67 | 133,500 | — | — |
| 2024-08-06 | $15.11 | $15.11 | 257,000 | — | — |
| 2024-08-05 | $15.32 | $15.32 | 255,700 | — | — |
| 2024-08-02 | $16.51 | $16.51 | 195,100 | — | — |
| 2024-08-01 | $17.85 | $17.85 | 237,200 | — | — |
| 2024-07-31 | $16.81 | $16.81 | 180,900 | — | — |
| 2024-07-30 | $16.55 | $16.55 | 107,400 | — | — |
| 2024-07-29 | $16.41 | $16.41 | 166,100 | — | — |
| 2024-07-26 | $16.50 | $16.50 | 199,500 | — | — |
| 2024-07-25 | $16.36 | $16.36 | 258,400 | — | — |
| 2024-07-24 | $16.36 | $16.36 | 117,200 | — | — |
| 2024-07-23 | $17.15 | $17.15 | 166,500 | — | — |
| 2024-07-22 | $16.78 | $16.78 | 82,100 | — | — |
| 2024-07-19 | $16.34 | $16.34 | 155,100 | — | — |
| 2024-07-18 | $16.61 | $16.61 | 179,600 | — | — |
| 2024-07-17 | $17.22 | $17.22 | 318,200 | — | — |
| 2024-07-16 | $17.37 | $17.37 | 336,600 | — | — |
| 2024-07-15 | $16.33 | $16.33 | 130,600 | — | — |
| 2024-07-12 | $15.92 | $15.92 | 165,300 | — | — |
| 2024-07-11 | $16.08 | $16.08 | 249,800 | — | — |
| 2024-07-10 | $14.39 | $14.39 | 153,700 | — | — |
| 2024-07-09 | $14.11 | $14.11 | 142,800 | — | — |
| 2024-07-08 | $14.66 | $14.66 | 152,600 | — | — |
| 2024-07-05 | $14.25 | $14.25 | 195,500 | — | — |
| 2024-07-03 | $15.23 | $15.23 | 41,100 | — | — |
| 2024-07-02 | $15.24 | $15.24 | 105,600 | — | — |
| 2024-07-01 | $15.65 | $15.65 | 261,000 | — | — |
| 2024-06-28 | $15.96 | $15.96 | 741,600 | — | — |
| 2024-06-27 | $15.76 | $15.76 | 123,700 | — | — |
| 2024-06-26 | $16.05 | $16.05 | 119,600 | — | — |
| 2024-06-25 | $15.77 | $15.77 | 75,300 | — | — |
| 2024-06-24 | $15.70 | $15.70 | 80,000 | — | — |
| 2024-06-21 | $15.63 | $15.63 | 372,000 | — | — |
| 2024-06-20 | $15.61 | $15.61 | 93,100 | — | — |
| 2024-06-18 | $15.82 | $15.82 | 83,300 | — | — |
| 2024-06-17 | $15.93 | $15.93 | 86,800 | — | — |
| 2024-06-14 | $15.55 | $15.55 | 98,700 | — | — |
| 2024-06-13 | $15.69 | $15.69 | 138,500 | — | — |
| 2024-06-12 | $15.97 | $15.97 | 112,000 | — | — |
| 2024-06-11 | $15.81 | $15.81 | 141,200 | — | — |
| 2024-06-10 | $15.27 | $15.27 | 110,100 | — | — |
| 2024-06-07 | $15.25 | $15.25 | 102,700 | — | — |
| 2024-06-06 | $15.49 | $15.49 | 111,700 | — | — |
| 2024-06-05 | $15.72 | $15.72 | 212,900 | — | — |
| 2024-06-04 | $15.44 | $15.44 | 178,800 | — | — |
| 2024-06-03 | $15.58 | $15.58 | 126,200 | — | — |
| 2024-05-31 | $15.87 | $15.87 | 240,000 | — | — |
| 2024-05-30 | $16.22 | $16.22 | 143,300 | — | — |
| 2024-05-29 | $15.97 | $15.97 | 84,500 | — | — |
| 2024-05-28 | $16.37 | $16.37 | 102,100 | — | — |
| 2024-05-24 | $16.04 | $16.04 | 71,900 | — | — |
| 2024-05-23 | $15.98 | $15.98 | 70,800 | — | — |
| 2024-05-22 | $16.68 | $16.68 | 101,300 | — | — |
| 2024-05-21 | $16.70 | $16.70 | 77,200 | — | — |
| 2024-05-20 | $17.02 | $17.02 | 102,000 | — | — |
| 2024-05-17 | $16.86 | $16.86 | 102,100 | — | — |
| 2024-05-16 | $16.33 | $16.33 | 184,200 | — | — |
| 2024-05-15 | $16.18 | $16.18 | 85,000 | — | — |
| 2024-05-14 | $16.30 | $16.30 | 171,800 | — | — |
| 2024-05-13 | $16.04 | $16.04 | 104,300 | — | — |
| 2024-05-10 | $16.04 | $16.04 | 86,600 | — | — |
| 2024-05-09 | $16.05 | $16.05 | 132,100 | — | — |
| 2024-05-08 | $15.78 | $15.78 | 253,700 | — | — |
| 2024-05-07 | $15.57 | $15.57 | 135,300 | — | — |
| 2024-05-06 | $15.89 | $15.89 | 209,300 | — | — |
| 2024-05-03 | $15.32 | $15.32 | 522,500 | — | — |
| 2024-05-02 | $14.80 | $14.80 | 183,700 | — | — |
| 2024-05-01 | $14.96 | $14.96 | 104,900 | — | — |
| 2024-04-30 | $14.98 | $14.98 | 115,500 | — | — |
| 2024-04-29 | $15.62 | $15.62 | 269,200 | — | — |
| 2024-04-26 | $15.78 | $15.78 | 101,100 | — | — |
| 2024-04-25 | $15.35 | $15.35 | 147,100 | — | — |
| 2024-04-24 | $15.25 | $15.25 | 106,600 | — | — |
| 2024-04-23 | $15.38 | $15.38 | 125,200 | — | — |
| 2024-04-22 | $15.32 | $15.32 | 195,300 | — | — |
| 2024-04-19 | $15.61 | $15.61 | 98,500 | — | — |
| 2024-04-18 | $15.35 | $15.35 | 101,200 | — | — |
| 2024-04-17 | $15.07 | $15.07 | 89,600 | — | — |
| 2024-04-16 | $15.81 | $15.81 | 93,400 | — | — |
| 2024-04-15 | $16.03 | $16.03 | 75,500 | — | — |
| 2024-04-12 | $15.94 | $15.94 | 249,200 | — | — |
| 2024-04-11 | $16.53 | $16.53 | 54,000 | — | — |
| 2024-04-10 | $16.41 | $16.41 | 111,300 | — | — |
| 2024-04-09 | $17.68 | $17.68 | 72,700 | — | — |
| 2024-04-08 | $17.62 | $17.62 | 62,500 | — | — |
| 2024-04-05 | $17.54 | $17.54 | 67,400 | — | — |
| 2024-04-04 | $17.40 | $17.40 | 73,300 | — | — |
| 2024-04-03 | $17.58 | $17.58 | 81,200 | — | — |
| 2024-04-02 | $17.45 | $17.45 | 90,100 | — | — |
| 2024-04-01 | $18.18 | $18.18 | 109,800 | — | — |
| 2024-03-28 | $18.44 | $18.44 | 131,500 | — | — |
| 2024-03-27 | $17.90 | $17.90 | 217,500 | — | — |
| 2024-03-26 | $17.05 | $17.05 | 103,400 | — | — |
| 2024-03-25 | $17.48 | $17.48 | 54,000 | — | — |
| 2024-03-22 | $17.65 | $17.65 | 83,600 | — | — |
| 2024-03-21 | $17.74 | $17.74 | 105,100 | — | — |
| 2024-03-20 | $17.09 | $17.09 | 59,000 | — | — |
| 2024-03-19 | $16.45 | $16.45 | 52,600 | — | — |
| 2024-03-18 | $16.52 | $16.52 | 81,800 | — | — |
| 2024-03-15 | $16.75 | $16.75 | 220,400 | — | — |
| 2024-03-14 | $16.70 | $16.70 | 123,700 | — | — |
| 2024-03-13 | $17.05 | $17.05 | 90,500 | — | — |
| 2024-03-12 | $16.64 | $16.64 | 71,600 | — | — |
| 2024-03-11 | $16.62 | $16.62 | 55,000 | — | — |
| 2024-03-08 | $16.85 | $16.85 | 67,100 | — | — |
| 2024-03-07 | $16.76 | $16.76 | 53,800 | — | — |
| 2024-03-06 | $16.76 | $16.76 | 80,700 | — | — |
| 2024-03-05 | $16.73 | $16.73 | 117,200 | — | — |
| 2024-03-04 | $16.61 | $16.61 | 119,900 | — | — |
| 2024-03-01 | $17.66 | $17.66 | 161,500 | — | — |
| 2024-02-29 | $17.57 | $17.57 | 262,200 | — | — |
| 2024-02-28 | $18.22 | $18.22 | 84,800 | — | — |
| 2024-02-27 | $18.61 | $18.61 | 62,100 | — | — |
| 2024-02-26 | $18.42 | $18.42 | 96,600 | — | — |
| 2024-02-23 | $18.27 | $18.27 | 56,900 | — | — |
| 2024-02-22 | $18.17 | $18.17 | 117,800 | — | — |
| 2024-02-21 | $18.24 | $18.24 | 96,400 | — | — |
| 2024-02-20 | $18.49 | $18.49 | 136,300 | — | — |
| 2024-02-16 | $18.37 | $18.37 | 67,700 | — | — |
| 2024-02-15 | $18.74 | $18.74 | 115,800 | — | — |
| 2024-02-14 | $18.26 | $18.26 | 85,000 | — | — |
| 2024-02-13 | $17.83 | $17.83 | 122,600 | — | — |
| 2024-02-12 | $19.23 | $19.23 | 124,300 | — | — |
| 2024-02-09 | $18.61 | $18.61 | 58,100 | — | — |
| 2024-02-08 | $18.37 | $18.37 | 52,500 | — | — |
| 2024-02-07 | $18.27 | $18.27 | 45,400 | — | — |
| 2024-02-06 | $18.39 | $18.39 | 47,300 | — | — |
| 2024-02-05 | $18.01 | $18.01 | 59,800 | — | — |
| 2024-02-02 | $18.24 | $18.24 | 61,500 | — | — |
| 2024-02-01 | $18.36 | $18.36 | 97,300 | — | — |
| 2024-01-31 | $17.79 | $17.79 | 105,800 | — | — |
| 2024-01-30 | $18.47 | $18.47 | 82,700 | — | — |
| 2024-01-29 | $18.33 | $18.33 | 127,000 | — | — |
| 2024-01-26 | $18.28 | $18.28 | 65,800 | — | — |
| 2024-01-25 | $18.58 | $18.58 | 82,200 | — | — |
| 2024-01-24 | $17.97 | $17.97 | 57,800 | — | — |
| 2024-01-23 | $17.95 | $17.95 | 77,600 | — | — |
| 2024-01-22 | $17.62 | $17.62 | 55,000 | — | — |
| 2024-01-19 | $16.94 | $16.94 | 68,000 | — | — |
| 2024-01-18 | $16.86 | $16.86 | 46,300 | — | — |
| 2024-01-17 | $16.88 | $16.88 | 77,200 | — | — |
| 2024-01-16 | $17.40 | $17.40 | 71,800 | — | — |
| 2024-01-12 | $17.90 | $17.90 | 112,100 | — | — |
| 2024-01-11 | $17.75 | $17.75 | 67,500 | — | — |
| 2024-01-10 | $17.86 | $17.86 | 104,400 | — | — |
| 2024-01-09 | $17.44 | $17.44 | 61,200 | — | — |
| 2024-01-08 | $17.79 | $17.79 | 55,200 | — | — |
| 2024-01-05 | $17.89 | $17.89 | 131,700 | — | — |
| 2024-01-04 | $18.07 | $18.07 | 93,400 | — | — |
| 2024-01-03 | $18.13 | $18.13 | 130,500 | — | — |
| 2024-01-02 | $19.10 | $19.10 | 123,300 | — | — |