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
- 1995-07-20 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 | $6.93 | $17.00 | 436,600 | — | — |
| 2024-12-30 | $6.81 | $16.71 | 836,400 | — | — |
| 2024-12-27 | $6.71 | $16.46 | 855,000 | — | — |
| 2024-12-26 | $6.75 | $16.56 | 593,900 | — | — |
| 2024-12-24 | $6.79 | $16.66 | 477,700 | — | — |
| 2024-12-23 | $6.61 | $16.22 | 913,800 | — | — |
| 2024-12-20 | $6.32 | $15.50 | 1,867,400 | — | — |
| 2024-12-19 | $6.29 | $15.43 | 923,400 | — | — |
| 2024-12-18 | $6.36 | $15.60 | 1,177,700 | — | — |
| 2024-12-17 | $6.30 | $15.45 | 1,484,800 | — | — |
| 2024-12-16 | $6.12 | $15.01 | 903,800 | — | — |
| 2024-12-13 | $6.32 | $15.50 | 866,800 | — | — |
| 2024-12-12 | $6.23 | $15.28 | 705,000 | — | — |
| 2024-12-11 | $6.24 | $15.31 | 668,100 | — | — |
| 2024-12-10 | $6.36 | $15.60 | 991,300 | — | — |
| 2024-12-09 | $6.31 | $15.48 | 1,008,600 | — | — |
| 2024-12-06 | $6.25 | $15.33 | 1,215,000 | — | — |
| 2024-12-05 | $6.40 | $15.70 | 1,222,600 | — | — |
| 2024-12-04 | $6.46 | $15.85 | 1,352,800 | — | — |
| 2024-12-03 | $7.66 | $16.34 | 1,496,900 | — | — |
| 2024-12-02 | $7.34 | $15.66 | 1,545,500 | — | — |
| 2024-11-29 | $7.38 | $15.74 | 698,400 | — | — |
| 2024-11-27 | $7.45 | $15.89 | 1,052,800 | — | — |
| 2024-11-26 | $7.66 | $16.34 | 1,005,600 | — | — |
| 2024-11-25 | $7.76 | $16.55 | 750,100 | — | — |
| 2024-11-22 | $7.93 | $16.91 | 776,400 | — | — |
| 2024-11-21 | $7.90 | $16.85 | 1,466,600 | — | — |
| 2024-11-20 | $8.01 | $17.08 | 1,004,200 | — | — |
| 2024-11-19 | $7.93 | $16.91 | 667,700 | — | — |
| 2024-11-18 | $7.82 | $16.68 | 954,100 | — | — |
| 2024-11-15 | $7.80 | $16.64 | 989,900 | — | — |
| 2024-11-14 | $8.03 | $17.13 | 826,500 | — | — |
| 2024-11-13 | $7.97 | $17.00 | 1,077,900 | — | — |
| 2024-11-12 | $7.76 | $16.55 | 835,600 | — | — |
| 2024-11-11 | $7.89 | $16.83 | 759,900 | — | — |
| 2024-11-08 | $7.95 | $16.96 | 661,700 | — | — |
| 2024-11-07 | $8.22 | $17.53 | 898,300 | — | — |
| 2024-11-06 | $8.21 | $17.51 | 1,368,900 | — | — |
| 2024-11-05 | $7.97 | $17.00 | 718,800 | — | — |
| 2024-11-04 | $8.17 | $17.43 | 802,500 | — | — |
| 2024-11-01 | $8.16 | $17.40 | 1,004,600 | — | — |
| 2024-10-31 | $8.37 | $17.85 | 2,062,000 | — | — |
| 2024-10-30 | $7.45 | $15.89 | 865,400 | — | — |
| 2024-10-29 | $7.55 | $16.10 | 707,400 | — | — |
| 2024-10-28 | $7.63 | $16.27 | 519,400 | — | — |
| 2024-10-25 | $7.77 | $16.57 | 511,800 | — | — |
| 2024-10-24 | $7.79 | $16.62 | 892,600 | — | — |
| 2024-10-23 | $7.88 | $16.81 | 994,600 | — | — |
| 2024-10-22 | $8.22 | $17.53 | 812,300 | — | — |
| 2024-10-21 | $8.41 | $17.94 | 860,500 | — | — |
| 2024-10-18 | $8.54 | $18.21 | 1,214,600 | — | — |
| 2024-10-17 | $8.47 | $18.07 | 972,300 | — | — |
| 2024-10-16 | $8.50 | $18.13 | 1,395,300 | — | — |
| 2024-10-15 | $8.39 | $17.89 | 1,103,900 | — | — |
| 2024-10-14 | $8.84 | $18.85 | 704,000 | — | — |
| 2024-10-11 | $9.17 | $19.56 | 798,000 | — | — |
| 2024-10-10 | $9.26 | $19.75 | 730,000 | — | — |
| 2024-10-09 | $9.19 | $19.60 | 679,900 | — | — |
| 2024-10-08 | $9.36 | $19.96 | 1,070,500 | — | — |
| 2024-10-07 | $9.52 | $20.31 | 1,002,800 | — | — |
| 2024-10-04 | $9.49 | $20.24 | 805,100 | — | — |
| 2024-10-03 | $9.60 | $20.48 | 549,200 | — | — |
| 2024-10-02 | $9.49 | $20.24 | 650,100 | — | — |
| 2024-10-01 | $9.21 | $19.64 | 782,100 | — | — |
| 2024-09-30 | $9.20 | $19.62 | 624,700 | — | — |
| 2024-09-27 | $9.27 | $19.77 | 677,100 | — | — |
| 2024-09-26 | $9.39 | $20.03 | 1,817,100 | — | — |
| 2024-09-25 | $9.08 | $19.37 | 561,900 | — | — |
| 2024-09-24 | $9.28 | $19.79 | 638,600 | — | — |
| 2024-09-23 | $8.99 | $19.17 | 723,500 | — | — |
| 2024-09-20 | $8.85 | $18.88 | 1,278,100 | — | — |
| 2024-09-19 | $8.89 | $18.96 | 405,900 | — | — |
| 2024-09-18 | $8.75 | $18.66 | 612,200 | — | — |
| 2024-09-17 | $8.84 | $18.85 | 457,700 | — | — |
| 2024-09-16 | $8.80 | $18.77 | 747,300 | — | — |
| 2024-09-13 | $8.64 | $18.43 | 621,500 | — | — |
| 2024-09-12 | $8.57 | $18.28 | 544,200 | — | — |
| 2024-09-11 | $8.36 | $17.83 | 564,500 | — | — |
| 2024-09-10 | $8.21 | $17.51 | 696,900 | — | — |
| 2024-09-09 | $8.29 | $17.68 | 667,200 | — | — |
| 2024-09-06 | $7.90 | $16.85 | 650,000 | — | — |
| 2024-09-05 | $7.97 | $17.00 | 698,300 | — | — |
| 2024-09-04 | $8.03 | $17.13 | 610,100 | — | — |
| 2024-09-03 | $8.03 | $17.13 | 606,400 | — | — |
| 2024-08-30 | $8.31 | $17.72 | 484,400 | — | — |
| 2024-08-29 | $8.16 | $17.40 | 556,400 | — | — |
| 2024-08-28 | $8.13 | $17.34 | 530,400 | — | — |
| 2024-08-27 | $8.21 | $17.51 | 444,600 | — | — |
| 2024-08-26 | $8.11 | $17.30 | 596,900 | — | — |
| 2024-08-23 | $8.07 | $17.21 | 602,100 | — | — |
| 2024-08-22 | $7.88 | $16.81 | 437,300 | — | — |
| 2024-08-21 | $7.89 | $16.83 | 469,700 | — | — |
| 2024-08-20 | $7.93 | $16.91 | 854,100 | — | — |
| 2024-08-19 | $8.05 | $17.17 | 649,900 | — | — |
| 2024-08-16 | $8.00 | $17.06 | 548,100 | — | — |
| 2024-08-15 | $7.87 | $16.79 | 599,300 | — | — |
| 2024-08-14 | $7.56 | $16.12 | 580,100 | — | — |
| 2024-08-13 | $7.43 | $15.85 | 516,000 | — | — |
| 2024-08-12 | $7.50 | $16.00 | 537,300 | — | — |
| 2024-08-09 | $7.39 | $15.76 | 516,300 | — | — |
| 2024-08-08 | $7.36 | $15.70 | 634,900 | — | — |
| 2024-08-07 | $7.28 | $15.53 | 536,200 | — | — |
| 2024-08-06 | $7.40 | $15.78 | 1,025,500 | — | — |
| 2024-08-05 | $7.32 | $15.61 | 1,062,900 | — | — |
| 2024-08-02 | $7.68 | $16.38 | 718,000 | — | — |
| 2024-08-01 | $8.08 | $17.23 | 946,500 | — | — |
| 2024-07-31 | $8.67 | $18.49 | 557,200 | — | — |
| 2024-07-30 | $8.42 | $17.96 | 471,700 | — | — |
| 2024-07-29 | $8.42 | $17.96 | 381,600 | — | — |
| 2024-07-26 | $8.46 | $18.04 | 340,000 | — | — |
| 2024-07-25 | $8.44 | $18.00 | 465,000 | — | — |
| 2024-07-24 | $8.56 | $18.26 | 321,000 | — | — |
| 2024-07-23 | $8.71 | $18.58 | 459,700 | — | — |
| 2024-07-22 | $8.74 | $18.64 | 600,900 | — | — |
| 2024-07-19 | $8.39 | $17.89 | 707,300 | — | — |
| 2024-07-18 | $8.36 | $17.83 | 538,600 | — | — |
| 2024-07-17 | $8.40 | $17.92 | 523,600 | — | — |
| 2024-07-16 | $8.52 | $18.17 | 478,200 | — | — |
| 2024-07-15 | $8.22 | $17.53 | 633,200 | — | — |
| 2024-07-12 | $8.13 | $17.34 | 502,800 | — | — |
| 2024-07-11 | $8.24 | $17.57 | 443,700 | — | — |
| 2024-07-10 | $8.20 | $17.49 | 418,800 | — | — |
| 2024-07-09 | $8.11 | $17.30 | 392,800 | — | — |
| 2024-07-08 | $8.35 | $17.81 | 440,100 | — | — |
| 2024-07-05 | $8.53 | $18.19 | 530,800 | — | — |
| 2024-07-03 | $8.94 | $19.07 | 275,400 | — | — |
| 2024-07-02 | $8.86 | $18.90 | 289,600 | — | — |
| 2024-07-01 | $8.94 | $19.07 | 372,400 | — | — |
| 2024-06-28 | $8.97 | $19.13 | 822,900 | — | — |
| 2024-06-27 | $9.12 | $19.45 | 284,900 | — | — |
| 2024-06-26 | $9.14 | $19.49 | 569,100 | — | — |
| 2024-06-25 | $9.07 | $19.35 | 230,300 | — | — |
| 2024-06-24 | $8.98 | $19.15 | 449,300 | — | — |
| 2024-06-21 | $8.90 | $18.98 | 745,400 | — | — |
| 2024-06-20 | $8.78 | $18.73 | 484,000 | — | — |
| 2024-06-18 | $8.67 | $18.49 | 491,700 | — | — |
| 2024-06-17 | $8.66 | $18.47 | 588,000 | — | — |
| 2024-06-14 | $8.72 | $18.60 | 499,200 | — | — |
| 2024-06-13 | $9.09 | $19.39 | 847,400 | — | — |
| 2024-06-12 | $9.28 | $19.79 | 572,600 | — | — |
| 2024-06-11 | $9.16 | $19.54 | 698,000 | — | — |
| 2024-06-10 | $9.26 | $19.75 | 415,400 | — | — |
| 2024-06-07 | $9.21 | $19.64 | 509,800 | — | — |
| 2024-06-06 | $9.51 | $20.28 | 364,200 | — | — |
| 2024-06-05 | $9.75 | $20.80 | 852,500 | — | — |
| 2024-06-04 | $9.59 | $20.45 | 905,700 | — | — |
| 2024-06-03 | $9.73 | $20.75 | 562,900 | — | — |
| 2024-05-31 | $9.79 | $20.88 | 469,800 | — | — |
| 2024-05-30 | $9.90 | $21.12 | 338,400 | — | — |
| 2024-05-29 | $9.81 | $20.92 | 504,200 | — | — |
| 2024-05-28 | $9.92 | $21.16 | 663,800 | — | — |
| 2024-05-24 | $9.79 | $20.88 | 735,800 | — | — |
| 2024-05-23 | $9.53 | $20.33 | 687,300 | — | — |
| 2024-05-22 | $9.48 | $20.22 | 809,000 | — | — |
| 2024-05-21 | $9.51 | $20.28 | 783,800 | — | — |
| 2024-05-20 | $9.34 | $19.92 | 858,500 | — | — |
| 2024-05-17 | $9.23 | $19.69 | 1,012,200 | — | — |
| 2024-05-16 | $9.16 | $19.54 | 844,700 | — | — |
| 2024-05-15 | $8.89 | $18.96 | 767,700 | — | — |
| 2024-05-14 | $8.77 | $18.71 | 751,500 | — | — |
| 2024-05-13 | $8.58 | $18.30 | 1,201,200 | — | — |
| 2024-05-10 | $8.79 | $18.75 | 912,200 | — | — |
| 2024-05-09 | $8.66 | $18.47 | 1,205,000 | — | — |
| 2024-05-08 | $8.06 | $17.19 | 680,600 | — | — |
| 2024-05-07 | $7.67 | $16.36 | 647,000 | — | — |
| 2024-05-06 | $7.64 | $16.30 | 547,700 | — | — |
| 2024-05-03 | $7.71 | $16.44 | 465,600 | — | — |
| 2024-05-02 | $7.72 | $16.47 | 577,900 | — | — |
| 2024-05-01 | $7.51 | $16.02 | 650,300 | — | — |
| 2024-04-30 | $7.32 | $15.61 | 439,300 | — | — |
| 2024-04-29 | $7.54 | $16.08 | 360,000 | — | — |
| 2024-04-26 | $7.50 | $16.00 | 567,000 | — | — |
| 2024-04-25 | $7.35 | $15.68 | 421,200 | — | — |
| 2024-04-24 | $7.30 | $15.57 | 397,300 | — | — |
| 2024-04-23 | $7.28 | $15.53 | 371,500 | — | — |
| 2024-04-22 | $7.22 | $15.40 | 420,400 | — | — |
| 2024-04-19 | $7.26 | $15.48 | 506,600 | — | — |
| 2024-04-18 | $7.06 | $15.06 | 433,100 | — | — |
| 2024-04-17 | $7.18 | $15.31 | 505,300 | — | — |
| 2024-04-16 | $7.25 | $15.46 | 401,300 | — | — |
| 2024-04-15 | $7.26 | $15.48 | 410,600 | — | — |
| 2024-04-12 | $7.26 | $15.48 | 484,000 | — | — |
| 2024-04-11 | $7.43 | $15.85 | 559,700 | — | — |
| 2024-04-10 | $7.22 | $15.40 | 809,300 | — | — |
| 2024-04-09 | $7.16 | $15.27 | 946,800 | — | — |
| 2024-04-08 | $7.38 | $15.74 | 562,700 | — | — |
| 2024-04-05 | $7.48 | $15.95 | 561,400 | — | — |
| 2024-04-04 | $7.56 | $16.12 | 645,600 | — | — |
| 2024-04-03 | $7.74 | $16.51 | 662,800 | — | — |
| 2024-04-02 | $7.49 | $15.98 | 612,600 | — | — |
| 2024-04-01 | $7.50 | $16.00 | 773,200 | — | — |
| 2024-03-28 | $7.28 | $15.53 | 349,000 | — | — |
| 2024-03-27 | $7.24 | $15.44 | 343,200 | — | — |
| 2024-03-26 | $7.21 | $15.38 | 654,400 | — | — |
| 2024-03-25 | $7.30 | $15.57 | 420,500 | — | — |
| 2024-03-22 | $7.32 | $15.61 | 364,100 | — | — |
| 2024-03-21 | $7.44 | $15.87 | 541,700 | — | — |
| 2024-03-20 | $7.39 | $15.76 | 474,700 | — | — |
| 2024-03-19 | $7.34 | $15.66 | 447,700 | — | — |
| 2024-03-18 | $7.23 | $15.42 | 582,600 | — | — |
| 2024-03-15 | $7.22 | $15.40 | 975,100 | — | — |
| 2024-03-14 | $7.27 | $15.51 | 531,300 | — | — |
| 2024-03-13 | $7.18 | $15.31 | 600,700 | — | — |
| 2024-03-12 | $7.10 | $15.14 | 355,100 | — | — |
| 2024-03-11 | $7.15 | $15.25 | 659,300 | — | — |
| 2024-03-08 | $7.18 | $15.31 | 487,900 | — | — |
| 2024-03-07 | $7.24 | $15.44 | 426,800 | — | — |
| 2024-03-06 | $7.21 | $15.38 | 553,900 | — | — |
| 2024-03-05 | $7.26 | $15.48 | 597,200 | — | — |
| 2024-03-04 | $7.30 | $15.57 | 728,500 | — | — |
| 2024-03-01 | $7.61 | $16.23 | 821,100 | — | — |
| 2024-02-29 | $7.57 | $16.15 | 672,100 | — | — |
| 2024-02-28 | $7.50 | $16.00 | 608,700 | — | — |
| 2024-02-27 | $7.44 | $15.87 | 914,700 | — | — |
| 2024-02-26 | $7.54 | $16.08 | 1,119,600 | — | — |
| 2024-02-23 | $7.32 | $15.61 | 1,129,200 | — | — |
| 2024-02-22 | $7.26 | $15.48 | 3,141,500 | — | — |
| 2024-02-21 | $8.24 | $17.57 | 1,446,700 | — | — |
| 2024-02-20 | $7.93 | $16.91 | 642,900 | — | — |
| 2024-02-16 | $8.23 | $17.55 | 528,300 | — | — |
| 2024-02-15 | $8.36 | $17.83 | 561,900 | — | — |
| 2024-02-14 | $8.20 | $17.49 | 518,300 | — | — |
| 2024-02-13 | $8.12 | $17.32 | 478,500 | — | — |
| 2024-02-12 | $8.23 | $17.55 | 531,700 | — | — |
| 2024-02-09 | $8.05 | $17.17 | 415,100 | — | — |
| 2024-02-08 | $8.12 | $17.32 | 561,000 | — | — |
| 2024-02-07 | $8.25 | $17.60 | 585,900 | — | — |
| 2024-02-06 | $8.22 | $17.53 | 621,100 | — | — |
| 2024-02-05 | $8.50 | $18.13 | 1,041,600 | — | — |
| 2024-02-02 | $8.76 | $18.68 | 748,000 | — | — |
| 2024-02-01 | $8.90 | $18.98 | 1,271,900 | — | — |
| 2024-01-31 | $8.99 | $19.17 | 637,100 | — | — |
| 2024-01-30 | $8.99 | $19.17 | 592,100 | — | — |
| 2024-01-29 | $8.70 | $18.56 | 523,600 | — | — |
| 2024-01-26 | $8.79 | $18.75 | 589,900 | — | — |
| 2024-01-25 | $8.60 | $18.34 | 746,500 | — | — |
| 2024-01-24 | $8.54 | $18.21 | 752,900 | — | — |
| 2024-01-23 | $8.31 | $17.72 | 462,600 | — | — |
| 2024-01-22 | $8.37 | $17.85 | 466,900 | — | — |
| 2024-01-19 | $8.41 | $17.94 | 724,500 | — | — |
| 2024-01-18 | $8.22 | $17.53 | 522,000 | — | — |
| 2024-01-17 | $8.17 | $17.43 | 507,900 | — | — |
| 2024-01-16 | $8.06 | $17.19 | 1,126,000 | — | — |
| 2024-01-12 | $8.09 | $17.26 | 682,900 | — | — |
| 2024-01-11 | $7.87 | $16.79 | 797,300 | — | — |
| 2024-01-10 | $7.73 | $16.49 | 462,200 | — | — |
| 2024-01-09 | $7.79 | $16.62 | 798,000 | — | — |
| 2024-01-08 | $7.76 | $16.55 | 704,600 | — | — |
| 2024-01-05 | $7.92 | $16.89 | 1,117,500 | — | — |
| 2024-01-04 | $7.61 | $16.23 | 810,200 | — | — |
| 2024-01-03 | $7.53 | $16.06 | 623,700 | — | — |
| 2024-01-02 | $7.27 | $15.51 | 588,300 | — | — |