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
- 1994-04-04 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 | $8.40 | $8.40 | 178,500 | — | — |
| 2024-12-30 | $8.00 | $8.00 | 119,900 | — | — |
| 2024-12-27 | $7.87 | $7.87 | 121,800 | — | — |
| 2024-12-26 | $8.17 | $8.17 | 124,300 | — | — |
| 2024-12-24 | $7.98 | $7.98 | 58,100 | — | — |
| 2024-12-23 | $7.98 | $7.98 | 181,600 | — | — |
| 2024-12-20 | $8.34 | $8.34 | 708,000 | — | — |
| 2024-12-19 | $8.33 | $8.33 | 154,900 | — | — |
| 2024-12-18 | $8.50 | $8.50 | 229,300 | — | — |
| 2024-12-17 | $8.65 | $8.65 | 218,300 | — | — |
| 2024-12-16 | $8.96 | $8.96 | 166,600 | — | — |
| 2024-12-13 | $8.86 | $8.86 | 144,700 | — | — |
| 2024-12-12 | $8.83 | $8.83 | 186,700 | — | — |
| 2024-12-11 | $8.93 | $8.93 | 223,900 | — | — |
| 2024-12-10 | $8.63 | $8.63 | 218,200 | — | — |
| 2024-12-09 | $8.41 | $8.41 | 200,400 | — | — |
| 2024-12-06 | $8.03 | $8.03 | 197,700 | — | — |
| 2024-12-05 | $7.97 | $7.97 | 216,400 | — | — |
| 2024-12-04 | $8.20 | $8.20 | 169,900 | — | — |
| 2024-12-03 | $7.85 | $7.85 | 196,800 | — | — |
| 2024-12-02 | $7.98 | $7.98 | 197,200 | — | — |
| 2024-11-29 | $7.52 | $7.52 | 96,500 | — | — |
| 2024-11-27 | $7.55 | $7.55 | 188,600 | — | — |
| 2024-11-26 | $7.31 | $7.31 | 146,100 | — | — |
| 2024-11-25 | $7.24 | $7.24 | 140,000 | — | — |
| 2024-11-22 | $7.14 | $7.14 | 116,000 | — | — |
| 2024-11-21 | $7.03 | $7.03 | 121,900 | — | — |
| 2024-11-20 | $6.86 | $6.86 | 133,600 | — | — |
| 2024-11-19 | $6.75 | $6.75 | 187,100 | — | — |
| 2024-11-18 | $6.84 | $6.84 | 180,100 | — | — |
| 2024-11-15 | $6.89 | $6.89 | 295,800 | — | — |
| 2024-11-14 | $7.00 | $7.00 | 225,600 | — | — |
| 2024-11-13 | $7.19 | $7.19 | 216,700 | — | — |
| 2024-11-12 | $7.34 | $7.34 | 177,900 | — | — |
| 2024-11-11 | $7.76 | $7.76 | 173,400 | — | — |
| 2024-11-08 | $7.87 | $7.87 | 199,700 | — | — |
| 2024-11-07 | $8.08 | $8.08 | 239,900 | — | — |
| 2024-11-06 | $8.16 | $8.16 | 314,900 | — | — |
| 2024-11-05 | $7.33 | $7.33 | 256,400 | — | — |
| 2024-11-04 | $7.66 | $7.66 | 169,700 | — | — |
| 2024-11-01 | $7.60 | $7.60 | 137,500 | — | — |
| 2024-10-31 | $7.49 | $7.49 | 127,900 | — | — |
| 2024-10-30 | $7.56 | $7.56 | 116,900 | — | — |
| 2024-10-29 | $7.51 | $7.51 | 122,500 | — | — |
| 2024-10-28 | $7.46 | $7.46 | 142,200 | — | — |
| 2024-10-25 | $7.24 | $7.24 | 102,200 | — | — |
| 2024-10-24 | $7.48 | $7.48 | 316,800 | — | — |
| 2024-10-23 | $7.64 | $7.64 | 157,000 | — | — |
| 2024-10-22 | $7.61 | $7.61 | 202,300 | — | — |
| 2024-10-21 | $7.40 | $7.40 | 183,800 | — | — |
| 2024-10-18 | $7.79 | $7.79 | 144,100 | — | — |
| 2024-10-17 | $7.82 | $7.82 | 132,200 | — | — |
| 2024-10-16 | $7.92 | $7.92 | 317,100 | — | — |
| 2024-10-15 | $7.60 | $7.60 | 202,300 | — | — |
| 2024-10-14 | $7.27 | $7.27 | 143,800 | — | — |
| 2024-10-11 | $7.21 | $7.21 | 110,300 | — | — |
| 2024-10-10 | $7.04 | $7.04 | 187,600 | — | — |
| 2024-10-09 | $7.38 | $7.38 | 155,200 | — | — |
| 2024-10-08 | $7.30 | $7.30 | 188,400 | — | — |
| 2024-10-07 | $7.33 | $7.33 | 122,800 | — | — |
| 2024-10-04 | $7.49 | $7.49 | 180,900 | — | — |
| 2024-10-03 | $7.43 | $7.43 | 194,500 | — | — |
| 2024-10-02 | $7.51 | $7.51 | 156,000 | — | — |
| 2024-10-01 | $7.71 | $7.71 | 225,400 | — | — |
| 2024-09-30 | $7.89 | $7.89 | 166,000 | — | — |
| 2024-09-27 | $7.62 | $7.62 | 299,500 | — | — |
| 2024-09-26 | $7.45 | $7.45 | 191,300 | — | — |
| 2024-09-25 | $7.44 | $7.44 | 174,700 | — | — |
| 2024-09-24 | $7.71 | $7.71 | 220,000 | — | — |
| 2024-09-23 | $8.00 | $8.00 | 252,700 | — | — |
| 2024-09-20 | $8.18 | $8.18 | 700,000 | — | — |
| 2024-09-19 | $8.41 | $8.41 | 170,600 | — | — |
| 2024-09-18 | $8.08 | $8.08 | 216,300 | — | — |
| 2024-09-17 | $7.90 | $7.90 | 328,300 | — | — |
| 2024-09-16 | $7.54 | $7.54 | 233,900 | — | — |
| 2024-09-13 | $7.66 | $7.66 | 208,300 | — | — |
| 2024-09-12 | $7.54 | $7.54 | 186,800 | — | — |
| 2024-09-11 | $7.50 | $7.50 | 167,600 | — | — |
| 2024-09-10 | $7.44 | $7.44 | 227,100 | — | — |
| 2024-09-09 | $7.24 | $7.24 | 228,200 | — | — |
| 2024-09-06 | $7.40 | $7.40 | 216,800 | — | — |
| 2024-09-05 | $7.75 | $7.75 | 138,800 | — | — |
| 2024-09-04 | $7.79 | $7.79 | 194,800 | — | — |
| 2024-09-03 | $7.80 | $7.80 | 179,900 | — | — |
| 2024-08-30 | $7.97 | $7.97 | 186,500 | — | — |
| 2024-08-29 | $8.11 | $8.11 | 150,600 | — | — |
| 2024-08-28 | $8.11 | $8.11 | 153,200 | — | — |
| 2024-08-27 | $8.16 | $8.16 | 151,800 | — | — |
| 2024-08-26 | $8.33 | $8.33 | 246,700 | — | — |
| 2024-08-23 | $8.04 | $8.04 | 177,300 | — | — |
| 2024-08-22 | $7.65 | $7.65 | 145,700 | — | — |
| 2024-08-21 | $7.71 | $7.71 | 176,200 | — | — |
| 2024-08-20 | $7.50 | $7.50 | 183,500 | — | — |
| 2024-08-19 | $7.88 | $7.88 | 247,500 | — | — |
| 2024-08-16 | $7.71 | $7.71 | 208,400 | — | — |
| 2024-08-15 | $7.77 | $7.77 | 243,700 | — | — |
| 2024-08-14 | $7.60 | $7.60 | 278,700 | — | — |
| 2024-08-13 | $7.63 | $7.63 | 237,100 | — | — |
| 2024-08-12 | $7.48 | $7.48 | 311,900 | — | — |
| 2024-08-09 | $7.71 | $7.71 | 282,400 | — | — |
| 2024-08-08 | $8.05 | $8.05 | 808,400 | — | — |
| 2024-08-07 | $7.89 | $7.89 | 471,800 | — | — |
| 2024-08-06 | $8.10 | $8.10 | 920,700 | — | — |
| 2024-08-05 | $10.71 | $10.71 | 182,700 | — | — |
| 2024-08-02 | $11.28 | $11.28 | 226,900 | — | — |
| 2024-08-01 | $11.52 | $11.52 | 297,400 | — | — |
| 2024-07-31 | $11.95 | $11.95 | 236,100 | — | — |
| 2024-07-30 | $12.12 | $12.12 | 136,900 | — | — |
| 2024-07-29 | $11.81 | $11.81 | 148,800 | — | — |
| 2024-07-26 | $11.89 | $11.89 | 143,400 | — | — |
| 2024-07-25 | $11.74 | $11.74 | 231,800 | — | — |
| 2024-07-24 | $11.51 | $11.51 | 188,400 | — | — |
| 2024-07-23 | $11.76 | $11.76 | 204,100 | — | — |
| 2024-07-22 | $11.39 | $11.39 | 284,200 | — | — |
| 2024-07-19 | $11.33 | $11.33 | 235,600 | — | — |
| 2024-07-18 | $11.14 | $11.14 | 263,700 | — | — |
| 2024-07-17 | $11.34 | $11.34 | 343,900 | — | — |
| 2024-07-16 | $11.07 | $11.07 | 329,600 | — | — |
| 2024-07-15 | $10.26 | $10.26 | 297,400 | — | — |
| 2024-07-12 | $10.04 | $10.04 | 228,000 | — | — |
| 2024-07-11 | $9.97 | $9.97 | 331,500 | — | — |
| 2024-07-10 | $9.12 | $9.12 | 243,300 | — | — |
| 2024-07-09 | $9.43 | $9.43 | 282,000 | — | — |
| 2024-07-08 | $9.83 | $9.83 | 397,300 | — | — |
| 2024-07-05 | $9.64 | $9.64 | 294,700 | — | — |
| 2024-07-03 | $10.28 | $10.28 | 73,400 | — | — |
| 2024-07-02 | $10.51 | $10.51 | 197,100 | — | — |
| 2024-07-01 | $10.41 | $10.41 | 424,400 | — | — |
| 2024-06-28 | $10.30 | $10.30 | 877,900 | — | — |
| 2024-06-27 | $9.98 | $9.98 | 239,700 | — | — |
| 2024-06-26 | $10.25 | $10.25 | 272,600 | — | — |
| 2024-06-25 | $10.22 | $10.22 | 362,400 | — | — |
| 2024-06-24 | $10.42 | $10.42 | 175,200 | — | — |
| 2024-06-21 | $10.36 | $10.36 | 762,200 | — | — |
| 2024-06-20 | $10.27 | $10.27 | 163,200 | — | — |
| 2024-06-18 | $10.25 | $10.25 | 145,300 | — | — |
| 2024-06-17 | $10.31 | $10.31 | 199,000 | — | — |
| 2024-06-14 | $10.18 | $10.18 | 253,000 | — | — |
| 2024-06-13 | $10.42 | $10.42 | 362,100 | — | — |
| 2024-06-12 | $10.63 | $10.63 | 368,900 | — | — |
| 2024-06-11 | $10.51 | $10.51 | 309,700 | — | — |
| 2024-06-10 | $10.57 | $10.57 | 278,300 | — | — |
| 2024-06-07 | $10.80 | $10.80 | 211,600 | — | — |
| 2024-06-06 | $11.13 | $11.13 | 140,800 | — | — |
| 2024-06-05 | $11.10 | $11.10 | 200,100 | — | — |
| 2024-06-04 | $10.87 | $10.87 | 198,200 | — | — |
| 2024-06-03 | $10.92 | $10.92 | 272,000 | — | — |
| 2024-05-31 | $10.80 | $10.80 | 1,477,900 | — | — |
| 2024-05-30 | $10.65 | $10.65 | 228,100 | — | — |
| 2024-05-29 | $10.49 | $10.49 | 211,800 | — | — |
| 2024-05-28 | $10.85 | $10.85 | 230,100 | — | — |
| 2024-05-24 | $10.77 | $10.77 | 253,700 | — | — |
| 2024-05-23 | $10.80 | $10.80 | 319,700 | — | — |
| 2024-05-22 | $11.10 | $11.10 | 223,900 | — | — |
| 2024-05-21 | $11.04 | $11.04 | 166,800 | — | — |
| 2024-05-20 | $11.24 | $11.24 | 212,400 | — | — |
| 2024-05-17 | $11.17 | $11.17 | 184,600 | — | — |
| 2024-05-16 | $11.31 | $11.31 | 188,500 | — | — |
| 2024-05-15 | $10.99 | $10.99 | 236,300 | — | — |
| 2024-05-14 | $11.07 | $11.07 | 286,900 | — | — |
| 2024-05-13 | $11.23 | $11.23 | 282,400 | — | — |
| 2024-05-10 | $10.82 | $10.82 | 291,100 | — | — |
| 2024-05-09 | $11.17 | $11.17 | 445,900 | — | — |
| 2024-05-08 | $10.54 | $10.54 | 308,600 | — | — |
| 2024-05-07 | $10.56 | $10.56 | 527,800 | — | — |
| 2024-05-06 | $10.59 | $10.59 | 289,300 | — | — |
| 2024-05-03 | $10.57 | $10.57 | 174,600 | — | — |
| 2024-05-02 | $10.53 | $10.53 | 252,300 | — | — |
| 2024-05-01 | $10.57 | $10.57 | 211,300 | — | — |
| 2024-04-30 | $10.42 | $10.42 | 227,100 | — | — |
| 2024-04-29 | $10.55 | $10.55 | 254,600 | — | — |
| 2024-04-26 | $10.51 | $10.51 | 206,000 | — | — |
| 2024-04-25 | $10.55 | $10.55 | 276,600 | — | — |
| 2024-04-24 | $10.99 | $10.99 | 339,800 | — | — |
| 2024-04-23 | $10.87 | $10.87 | 286,600 | — | — |
| 2024-04-22 | $10.94 | $10.94 | 414,000 | — | — |
| 2024-04-19 | $10.83 | $10.83 | 258,500 | — | — |
| 2024-04-18 | $10.45 | $10.45 | 278,600 | — | — |
| 2024-04-17 | $10.40 | $10.40 | 301,500 | — | — |
| 2024-04-16 | $10.57 | $10.57 | 297,400 | — | — |
| 2024-04-15 | $10.62 | $10.62 | 286,000 | — | — |
| 2024-04-12 | $10.85 | $10.85 | 467,200 | — | — |
| 2024-04-11 | $10.72 | $10.72 | 347,300 | — | — |
| 2024-04-10 | $10.86 | $10.86 | 439,200 | — | — |
| 2024-04-09 | $11.96 | $11.96 | 299,800 | — | — |
| 2024-04-08 | $11.84 | $11.84 | 270,900 | — | — |
| 2024-04-05 | $11.80 | $11.80 | 215,600 | — | — |
| 2024-04-04 | $11.99 | $11.99 | 299,000 | — | — |
| 2024-04-03 | $12.07 | $12.07 | 226,700 | — | — |
| 2024-04-02 | $12.03 | $12.03 | 326,300 | — | — |
| 2024-04-01 | $12.23 | $12.23 | 275,500 | — | — |
| 2024-03-28 | $12.52 | $12.52 | 352,000 | — | — |
| 2024-03-27 | $12.46 | $12.46 | 239,500 | — | — |
| 2024-03-26 | $12.13 | $12.13 | 268,600 | — | — |
| 2024-03-25 | $12.07 | $12.07 | 315,100 | — | — |
| 2024-03-22 | $12.08 | $12.08 | 459,100 | — | — |
| 2024-03-21 | $12.31 | $12.31 | 470,400 | — | — |
| 2024-03-20 | $11.90 | $11.90 | 455,500 | — | — |
| 2024-03-19 | $11.51 | $11.51 | 499,800 | — | — |
| 2024-03-18 | $11.55 | $11.55 | 519,200 | — | — |
| 2024-03-15 | $11.74 | $11.74 | 6,944,400 | — | — |
| 2024-03-14 | $11.59 | $11.59 | 693,700 | — | — |
| 2024-03-13 | $11.59 | $11.59 | 593,600 | — | — |
| 2024-03-12 | $11.53 | $11.53 | 617,400 | — | — |
| 2024-03-11 | $11.81 | $11.81 | 578,400 | — | — |
| 2024-03-08 | $12.06 | $12.06 | 637,000 | — | — |
| 2024-03-07 | $11.66 | $11.66 | 501,500 | — | — |
| 2024-03-06 | $11.61 | $11.61 | 689,800 | — | — |
| 2024-03-05 | $11.36 | $11.36 | 801,100 | — | — |
| 2024-03-04 | $11.69 | $11.69 | 1,176,000 | — | — |
| 2024-03-01 | $11.83 | $11.83 | 334,000 | — | — |
| 2024-02-29 | $11.75 | $11.75 | 510,000 | — | — |
| 2024-02-28 | $11.64 | $11.64 | 728,300 | — | — |
| 2024-02-27 | $11.89 | $11.89 | 493,600 | — | — |
| 2024-02-26 | $11.41 | $11.41 | 569,200 | — | — |
| 2024-02-23 | $11.25 | $11.25 | 605,000 | — | — |
| 2024-02-22 | $11.04 | $11.04 | 969,400 | — | — |
| 2024-02-21 | $12.43 | $12.43 | 356,200 | — | — |
| 2024-02-20 | $12.81 | $12.81 | 299,600 | — | — |
| 2024-02-16 | $12.74 | $12.74 | 249,500 | — | — |
| 2024-02-15 | $12.97 | $12.97 | 237,900 | — | — |
| 2024-02-14 | $12.60 | $12.60 | 238,500 | — | — |
| 2024-02-13 | $12.57 | $12.57 | 231,300 | — | — |
| 2024-02-12 | $13.55 | $13.55 | 145,200 | — | — |
| 2024-02-09 | $13.22 | $13.22 | 142,500 | — | — |
| 2024-02-08 | $13.25 | $13.25 | 152,300 | — | — |
| 2024-02-07 | $13.08 | $13.08 | 149,700 | — | — |
| 2024-02-06 | $13.34 | $13.34 | 188,300 | — | — |
| 2024-02-05 | $13.22 | $13.22 | 191,300 | — | — |
| 2024-02-02 | $13.68 | $13.68 | 160,600 | — | — |
| 2024-02-01 | $13.98 | $13.98 | 282,400 | — | — |
| 2024-01-31 | $13.78 | $13.78 | 269,600 | — | — |
| 2024-01-30 | $13.98 | $13.98 | 166,400 | — | — |
| 2024-01-29 | $14.30 | $14.30 | 147,400 | — | — |
| 2024-01-26 | $14.37 | $14.37 | 107,200 | — | — |
| 2024-01-25 | $14.53 | $14.53 | 180,300 | — | — |
| 2024-01-24 | $14.56 | $14.56 | 183,400 | — | — |
| 2024-01-23 | $14.38 | $14.38 | 160,500 | — | — |
| 2024-01-22 | $14.44 | $14.44 | 143,900 | — | — |
| 2024-01-19 | $14.05 | $14.05 | 136,100 | — | — |
| 2024-01-18 | $14.01 | $14.01 | 132,400 | — | — |
| 2024-01-17 | $13.80 | $13.80 | 148,800 | — | — |
| 2024-01-16 | $13.88 | $13.88 | 178,500 | — | — |
| 2024-01-12 | $14.01 | $14.01 | 121,700 | — | — |
| 2024-01-11 | $14.09 | $14.09 | 191,800 | — | — |
| 2024-01-10 | $14.09 | $14.09 | 186,000 | — | — |
| 2024-01-09 | $14.02 | $14.02 | 214,300 | — | — |
| 2024-01-08 | $14.51 | $14.51 | 150,100 | — | — |
| 2024-01-05 | $14.37 | $14.37 | 229,500 | — | — |
| 2024-01-04 | $14.40 | $14.40 | 369,500 | — | — |
| 2024-01-03 | $14.50 | $14.50 | 305,500 | — | — |
| 2024-01-02 | $15.28 | $15.28 | 214,200 | — | — |