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
- 1994-10-21 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 | $8.89 | $8.89 | 405,100 | — | — |
| 2024-12-30 | $8.88 | $8.88 | 528,000 | — | — |
| 2024-12-27 | $9.15 | $9.15 | 296,700 | — | — |
| 2024-12-26 | $9.36 | $9.36 | 595,700 | — | — |
| 2024-12-24 | $9.38 | $9.38 | 321,800 | — | — |
| 2024-12-23 | $9.26 | $9.26 | 495,900 | — | — |
| 2024-12-20 | $9.45 | $9.45 | 1,188,200 | — | — |
| 2024-12-19 | $9.56 | $9.56 | 423,000 | — | — |
| 2024-12-18 | $9.66 | $9.66 | 651,700 | — | — |
| 2024-12-17 | $9.99 | $9.99 | 778,900 | — | — |
| 2024-12-16 | $10.24 | $10.24 | 741,600 | — | — |
| 2024-12-13 | $10.08 | $10.08 | 872,000 | — | — |
| 2024-12-12 | $10.79 | $10.79 | 837,800 | — | — |
| 2024-12-11 | $10.34 | $10.34 | 1,017,700 | — | — |
| 2024-12-10 | $10.16 | $10.16 | 444,300 | — | — |
| 2024-12-09 | $10.22 | $10.22 | 874,000 | — | — |
| 2024-12-06 | $9.60 | $9.60 | 619,100 | — | — |
| 2024-12-05 | $9.28 | $9.28 | 464,800 | — | — |
| 2024-12-04 | $9.90 | $9.90 | 880,400 | — | — |
| 2024-12-03 | $9.40 | $9.40 | 473,700 | — | — |
| 2024-12-02 | $9.56 | $9.56 | 564,600 | — | — |
| 2024-11-29 | $9.62 | $9.62 | 215,000 | — | — |
| 2024-11-27 | $9.55 | $9.55 | 522,500 | — | — |
| 2024-11-26 | $9.53 | $9.53 | 608,300 | — | — |
| 2024-11-25 | $9.76 | $9.76 | 1,877,100 | — | — |
| 2024-11-22 | $9.44 | $9.44 | 427,000 | — | — |
| 2024-11-21 | $9.39 | $9.39 | 526,600 | — | — |
| 2024-11-20 | $9.30 | $9.30 | 461,800 | — | — |
| 2024-11-19 | $9.19 | $9.19 | 633,000 | — | — |
| 2024-11-18 | $9.13 | $9.13 | 737,900 | — | — |
| 2024-11-15 | $9.26 | $9.26 | 756,500 | — | — |
| 2024-11-14 | $9.61 | $9.61 | 1,321,400 | — | — |
| 2024-11-13 | $10.11 | $10.11 | 3,189,500 | — | — |
| 2024-11-12 | $8.39 | $8.39 | 640,800 | — | — |
| 2024-11-11 | $8.75 | $8.75 | 1,557,200 | — | — |
| 2024-11-08 | $7.67 | $7.67 | 391,600 | — | — |
| 2024-11-07 | $7.81 | $7.81 | 391,500 | — | — |
| 2024-11-06 | $8.03 | $8.03 | 677,300 | — | — |
| 2024-11-05 | $7.79 | $7.79 | 885,900 | — | — |
| 2024-11-04 | $7.13 | $7.13 | 384,800 | — | — |
| 2024-11-01 | $7.33 | $7.33 | 602,900 | — | — |
| 2024-10-31 | $7.15 | $7.15 | 425,200 | — | — |
| 2024-10-30 | $7.14 | $7.14 | 371,700 | — | — |
| 2024-10-29 | $7.49 | $7.49 | 494,700 | — | — |
| 2024-10-28 | $7.70 | $7.70 | 1,394,900 | — | — |
| 2024-10-25 | $7.01 | $7.01 | 427,200 | — | — |
| 2024-10-24 | $7.04 | $7.04 | 358,200 | — | — |
| 2024-10-23 | $7.33 | $7.33 | 230,600 | — | — |
| 2024-10-22 | $7.49 | $7.49 | 278,100 | — | — |
| 2024-10-21 | $7.54 | $7.54 | 366,700 | — | — |
| 2024-10-18 | $7.70 | $7.70 | 518,100 | — | — |
| 2024-10-17 | $7.46 | $7.46 | 484,300 | — | — |
| 2024-10-16 | $7.45 | $7.45 | 295,500 | — | — |
| 2024-10-15 | $7.30 | $7.30 | 242,500 | — | — |
| 2024-10-14 | $7.25 | $7.25 | 262,100 | — | — |
| 2024-10-11 | $7.27 | $7.27 | 379,100 | — | — |
| 2024-10-10 | $7.30 | $7.30 | 209,700 | — | — |
| 2024-10-09 | $7.47 | $7.47 | 409,100 | — | — |
| 2024-10-08 | $7.47 | $7.47 | 256,700 | — | — |
| 2024-10-07 | $7.73 | $7.73 | 425,300 | — | — |
| 2024-10-04 | $7.79 | $7.79 | 259,000 | — | — |
| 2024-10-03 | $7.71 | $7.71 | 296,300 | — | — |
| 2024-10-02 | $7.63 | $7.63 | 409,400 | — | — |
| 2024-10-01 | $7.84 | $7.84 | 444,300 | — | — |
| 2024-09-30 | $8.31 | $8.31 | 602,100 | — | — |
| 2024-09-27 | $8.14 | $8.14 | 602,900 | — | — |
| 2024-09-26 | $7.99 | $7.99 | 426,400 | — | — |
| 2024-09-25 | $7.63 | $7.63 | 807,200 | — | — |
| 2024-09-24 | $7.41 | $7.41 | 443,500 | — | — |
| 2024-09-23 | $7.42 | $7.42 | 476,000 | — | — |
| 2024-09-20 | $7.58 | $7.58 | 745,000 | — | — |
| 2024-09-19 | $7.48 | $7.48 | 409,600 | — | — |
| 2024-09-18 | $7.36 | $7.36 | 524,800 | — | — |
| 2024-09-17 | $7.48 | $7.48 | 553,000 | — | — |
| 2024-09-16 | $7.42 | $7.42 | 770,700 | — | — |
| 2024-09-13 | $7.05 | $7.05 | 550,000 | — | — |
| 2024-09-12 | $7.06 | $7.06 | 445,200 | — | — |
| 2024-09-11 | $6.77 | $6.77 | 618,000 | — | — |
| 2024-09-10 | $6.40 | $6.40 | 445,700 | — | — |
| 2024-09-09 | $6.38 | $6.38 | 639,700 | — | — |
| 2024-09-06 | $6.16 | $6.16 | 851,000 | — | — |
| 2024-09-05 | $6.46 | $6.46 | 554,900 | — | — |
| 2024-09-04 | $6.61 | $6.61 | 987,000 | — | — |
| 2024-09-03 | $6.97 | $6.97 | 989,900 | — | — |
| 2024-08-30 | $6.87 | $6.87 | 997,500 | — | — |
| 2024-08-29 | $6.92 | $6.92 | 3,297,800 | — | — |
| 2024-08-28 | $7.68 | $7.68 | 470,500 | — | — |
| 2024-08-27 | $7.71 | $7.71 | 309,800 | — | — |
| 2024-08-26 | $7.84 | $7.84 | 152,700 | — | — |
| 2024-08-23 | $7.90 | $7.90 | 231,900 | — | — |
| 2024-08-22 | $7.73 | $7.73 | 197,700 | — | — |
| 2024-08-21 | $7.96 | $7.96 | 241,700 | — | — |
| 2024-08-20 | $7.79 | $7.79 | 265,500 | — | — |
| 2024-08-19 | $7.78 | $7.78 | 570,700 | — | — |
| 2024-08-16 | $7.52 | $7.52 | 276,400 | — | — |
| 2024-08-15 | $7.56 | $7.56 | 398,200 | — | — |
| 2024-08-14 | $7.24 | $7.24 | 383,500 | — | — |
| 2024-08-13 | $7.35 | $7.35 | 456,400 | — | — |
| 2024-08-12 | $7.09 | $7.09 | 293,500 | — | — |
| 2024-08-09 | $7.20 | $7.20 | 1,234,900 | — | — |
| 2024-08-08 | $7.26 | $7.26 | 446,200 | — | — |
| 2024-08-07 | $7.22 | $7.22 | 329,700 | — | — |
| 2024-08-06 | $7.56 | $7.56 | 370,000 | — | — |
| 2024-08-05 | $7.56 | $7.56 | 403,200 | — | — |
| 2024-08-02 | $7.87 | $7.87 | 813,700 | — | — |
| 2024-08-01 | $8.28 | $8.28 | 691,300 | — | — |
| 2024-07-31 | $8.56 | $8.56 | 726,100 | — | — |
| 2024-07-30 | $8.43 | $8.43 | 316,900 | — | — |
| 2024-07-29 | $8.56 | $8.56 | 346,300 | — | — |
| 2024-07-26 | $8.91 | $8.91 | 268,600 | — | — |
| 2024-07-25 | $8.86 | $8.86 | 283,800 | — | — |
| 2024-07-24 | $8.73 | $8.73 | 346,300 | — | — |
| 2024-07-23 | $9.05 | $9.05 | 191,300 | — | — |
| 2024-07-22 | $9.15 | $9.15 | 183,300 | — | — |
| 2024-07-19 | $9.20 | $9.20 | 305,700 | — | — |
| 2024-07-18 | $9.03 | $9.03 | 313,900 | — | — |
| 2024-07-17 | $9.43 | $9.43 | 572,400 | — | — |
| 2024-07-16 | $9.48 | $9.48 | 645,400 | — | — |
| 2024-07-15 | $8.86 | $8.86 | 384,600 | — | — |
| 2024-07-12 | $9.14 | $9.14 | 539,900 | — | — |
| 2024-07-11 | $8.80 | $8.80 | 506,800 | — | — |
| 2024-07-10 | $8.51 | $8.51 | 384,200 | — | — |
| 2024-07-09 | $8.54 | $8.54 | 393,900 | — | — |
| 2024-07-08 | $8.85 | $8.85 | 451,900 | — | — |
| 2024-07-05 | $8.86 | $8.86 | 298,900 | — | — |
| 2024-07-03 | $8.60 | $8.60 | 334,000 | — | — |
| 2024-07-02 | $8.33 | $8.33 | 394,300 | — | — |
| 2024-07-01 | $8.30 | $8.30 | 494,800 | — | — |
| 2024-06-28 | $8.39 | $8.39 | 490,400 | — | — |
| 2024-06-27 | $8.39 | $8.39 | 360,300 | — | — |
| 2024-06-26 | $8.40 | $8.40 | 499,400 | — | — |
| 2024-06-25 | $8.14 | $8.14 | 611,800 | — | — |
| 2024-06-24 | $8.23 | $8.23 | 676,600 | — | — |
| 2024-06-21 | $8.29 | $8.29 | 1,831,400 | — | — |
| 2024-06-20 | $8.19 | $8.19 | 727,400 | — | — |
| 2024-06-18 | $8.21 | $8.21 | 697,400 | — | — |
| 2024-06-17 | $8.20 | $8.20 | 1,275,500 | — | — |
| 2024-06-14 | $8.42 | $8.42 | 653,200 | — | — |
| 2024-06-13 | $8.88 | $8.88 | 675,300 | — | — |
| 2024-06-12 | $8.98 | $8.98 | 415,200 | — | — |
| 2024-06-11 | $9.11 | $9.11 | 414,400 | — | — |
| 2024-06-10 | $9.42 | $9.42 | 634,800 | — | — |
| 2024-06-07 | $9.05 | $9.05 | 871,600 | — | — |
| 2024-06-06 | $9.67 | $9.67 | 1,539,000 | — | — |
| 2024-06-05 | $8.97 | $8.97 | 1,166,300 | — | — |
| 2024-06-04 | $8.70 | $8.70 | 299,600 | — | — |
| 2024-06-03 | $8.67 | $8.67 | 751,000 | — | — |
| 2024-05-31 | $8.66 | $8.66 | 758,500 | — | — |
| 2024-05-30 | $9.02 | $9.02 | 966,900 | — | — |
| 2024-05-29 | $8.82 | $8.82 | 762,100 | — | — |
| 2024-05-28 | $9.14 | $9.14 | 452,200 | — | — |
| 2024-05-24 | $9.06 | $9.06 | 357,300 | — | — |
| 2024-05-23 | $9.04 | $9.04 | 531,000 | — | — |
| 2024-05-22 | $9.11 | $9.11 | 371,700 | — | — |
| 2024-05-21 | $9.26 | $9.26 | 296,100 | — | — |
| 2024-05-20 | $9.60 | $9.60 | 400,300 | — | — |
| 2024-05-17 | $9.78 | $9.78 | 310,500 | — | — |
| 2024-05-16 | $9.70 | $9.70 | 457,000 | — | — |
| 2024-05-15 | $9.71 | $9.71 | 283,100 | — | — |
| 2024-05-14 | $9.76 | $9.76 | 893,000 | — | — |
| 2024-05-13 | $9.54 | $9.54 | 840,900 | — | — |
| 2024-05-10 | $9.47 | $9.47 | 400,000 | — | — |
| 2024-05-09 | $9.47 | $9.47 | 500,200 | — | — |
| 2024-05-08 | $9.23 | $9.23 | 505,600 | — | — |
| 2024-05-07 | $9.64 | $9.64 | 231,900 | — | — |
| 2024-05-06 | $9.84 | $9.84 | 240,500 | — | — |
| 2024-05-03 | $9.72 | $9.72 | 327,000 | — | — |
| 2024-05-02 | $9.65 | $9.65 | 206,300 | — | — |
| 2024-05-01 | $9.69 | $9.69 | 169,100 | — | — |
| 2024-04-30 | $9.72 | $9.72 | 418,700 | — | — |
| 2024-04-29 | $10.02 | $10.02 | 311,300 | — | — |
| 2024-04-26 | $10.02 | $10.02 | 466,500 | — | — |
| 2024-04-25 | $9.76 | $9.76 | 483,700 | — | — |
| 2024-04-24 | $9.87 | $9.87 | 381,100 | — | — |
| 2024-04-23 | $9.89 | $9.89 | 262,000 | — | — |
| 2024-04-22 | $9.83 | $9.83 | 324,800 | — | — |
| 2024-04-19 | $10.03 | $10.03 | 521,700 | — | — |
| 2024-04-18 | $9.93 | $9.93 | 897,200 | — | — |
| 2024-04-17 | $9.79 | $9.79 | 479,700 | — | — |
| 2024-04-16 | $9.95 | $9.95 | 892,400 | — | — |
| 2024-04-15 | $9.67 | $9.67 | 928,700 | — | — |
| 2024-04-12 | $10.09 | $10.09 | 409,400 | — | — |
| 2024-04-11 | $10.44 | $10.44 | 846,500 | — | — |
| 2024-04-10 | $10.64 | $10.64 | 518,700 | — | — |
| 2024-04-09 | $11.30 | $11.30 | 344,800 | — | — |
| 2024-04-08 | $10.84 | $10.84 | 171,600 | — | — |
| 2024-04-05 | $10.81 | $10.81 | 280,900 | — | — |
| 2024-04-04 | $10.95 | $10.95 | 209,900 | — | — |
| 2024-04-03 | $11.24 | $11.24 | 492,100 | — | — |
| 2024-04-02 | $11.21 | $11.21 | 191,500 | — | — |
| 2024-04-01 | $11.37 | $11.37 | 519,100 | — | — |
| 2024-03-28 | $11.62 | $11.62 | 170,200 | — | — |
| 2024-03-27 | $11.84 | $11.84 | 154,500 | — | — |
| 2024-03-26 | $11.49 | $11.49 | 213,600 | — | — |
| 2024-03-25 | $11.83 | $11.83 | 256,300 | — | — |
| 2024-03-22 | $11.55 | $11.55 | 185,100 | — | — |
| 2024-03-21 | $11.86 | $11.86 | 316,400 | — | — |
| 2024-03-20 | $11.51 | $11.51 | 549,900 | — | — |
| 2024-03-19 | $11.47 | $11.47 | 183,100 | — | — |
| 2024-03-18 | $11.47 | $11.47 | 278,600 | — | — |
| 2024-03-15 | $11.90 | $11.90 | 817,600 | — | — |
| 2024-03-14 | $11.74 | $11.74 | 404,600 | — | — |
| 2024-03-13 | $12.06 | $12.06 | 265,200 | — | — |
| 2024-03-12 | $12.51 | $12.51 | 283,300 | — | — |
| 2024-03-11 | $12.58 | $12.58 | 257,500 | — | — |
| 2024-03-08 | $12.43 | $12.43 | 381,100 | — | — |
| 2024-03-07 | $12.52 | $12.52 | 684,700 | — | — |
| 2024-03-06 | $11.60 | $11.60 | 392,700 | — | — |
| 2024-03-05 | $11.69 | $11.69 | 283,800 | — | — |
| 2024-03-04 | $11.85 | $11.85 | 451,500 | — | — |
| 2024-03-01 | $12.34 | $12.34 | 204,800 | — | — |
| 2024-02-29 | $12.35 | $12.35 | 275,900 | — | — |
| 2024-02-28 | $12.40 | $12.40 | 530,900 | — | — |
| 2024-02-27 | $12.90 | $12.90 | 189,700 | — | — |
| 2024-02-26 | $12.85 | $12.85 | 238,700 | — | — |
| 2024-02-23 | $12.64 | $12.64 | 254,700 | — | — |
| 2024-02-22 | $12.65 | $12.65 | 366,100 | — | — |
| 2024-02-21 | $12.47 | $12.47 | 425,700 | — | — |
| 2024-02-20 | $12.66 | $12.66 | 539,500 | — | — |
| 2024-02-16 | $13.31 | $13.31 | 299,100 | — | — |
| 2024-02-15 | $13.94 | $13.94 | 443,000 | — | — |
| 2024-02-14 | $13.65 | $13.65 | 432,800 | — | — |
| 2024-02-13 | $12.39 | $12.39 | 497,700 | — | — |
| 2024-02-12 | $12.68 | $12.68 | 479,500 | — | — |
| 2024-02-09 | $12.97 | $12.97 | 331,200 | — | — |
| 2024-02-08 | $13.40 | $13.40 | 247,100 | — | — |
| 2024-02-07 | $13.15 | $13.15 | 518,900 | — | — |
| 2024-02-06 | $13.23 | $13.23 | 230,400 | — | — |
| 2024-02-05 | $13.13 | $13.13 | 295,400 | — | — |
| 2024-02-02 | $13.36 | $13.36 | 359,800 | — | — |
| 2024-02-01 | $13.37 | $13.37 | 293,500 | — | — |
| 2024-01-31 | $13.22 | $13.22 | 252,600 | — | — |
| 2024-01-30 | $13.37 | $13.37 | 266,400 | — | — |
| 2024-01-29 | $13.92 | $13.92 | 485,200 | — | — |
| 2024-01-26 | $13.33 | $13.33 | 427,300 | — | — |
| 2024-01-25 | $13.05 | $13.05 | 336,700 | — | — |
| 2024-01-24 | $13.05 | $13.05 | 419,800 | — | — |
| 2024-01-23 | $13.53 | $13.53 | 283,800 | — | — |
| 2024-01-22 | $13.95 | $13.95 | 365,300 | — | — |
| 2024-01-19 | $13.43 | $13.43 | 394,200 | — | — |
| 2024-01-18 | $13.33 | $13.33 | 375,700 | — | — |
| 2024-01-17 | $13.22 | $13.22 | 697,200 | — | — |
| 2024-01-16 | $13.13 | $13.13 | 701,800 | — | — |
| 2024-01-12 | $13.62 | $13.62 | 360,900 | — | — |
| 2024-01-11 | $13.90 | $13.90 | 529,700 | — | — |
| 2024-01-10 | $13.76 | $13.76 | 429,800 | — | — |
| 2024-01-09 | $14.02 | $14.02 | 521,200 | — | — |
| 2024-01-08 | $13.89 | $13.89 | 298,900 | — | — |
| 2024-01-05 | $13.94 | $13.94 | 483,700 | — | — |
| 2024-01-04 | $13.84 | $13.84 | 258,200 | — | — |
| 2024-01-03 | $13.80 | $13.80 | 716,900 | — | — |
| 2024-01-02 | $14.09 | $14.09 | 546,500 | — | — |