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
- 2014-03-06 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 | $7.38 | $27.27 | 514,400 | — | — |
| 2024-12-30 | $7.23 | $26.72 | 438,500 | — | — |
| 2024-12-27 | $7.31 | $27.01 | 602,000 | — | — |
| 2024-12-26 | $7.49 | $27.68 | 449,700 | — | — |
| 2024-12-24 | $7.34 | $27.13 | 289,900 | — | — |
| 2024-12-23 | $7.29 | $26.94 | 758,200 | — | — |
| 2024-12-20 | $7.22 | $26.68 | 2,639,100 | — | — |
| 2024-12-19 | $6.80 | $25.13 | 699,100 | — | — |
| 2024-12-18 | $6.88 | $25.43 | 858,800 | — | — |
| 2024-12-17 | $7.05 | $26.05 | 807,700 | — | — |
| 2024-12-16 | $7.15 | $26.42 | 1,827,400 | — | — |
| 2024-12-13 | $7.85 | $29.01 | 680,400 | — | — |
| 2024-12-12 | $8.05 | $28.64 | 555,100 | — | — |
| 2024-12-11 | $8.19 | $29.14 | 334,400 | — | — |
| 2024-12-10 | $8.29 | $29.49 | 195,500 | — | — |
| 2024-12-09 | $8.26 | $29.39 | 311,100 | — | — |
| 2024-12-06 | $8.26 | $29.39 | 213,000 | — | — |
| 2024-12-05 | $8.21 | $29.21 | 262,100 | — | — |
| 2024-12-04 | $8.36 | $29.74 | 241,800 | — | — |
| 2024-12-03 | $8.28 | $29.46 | 226,400 | — | — |
| 2024-12-02 | $8.30 | $29.53 | 465,100 | — | — |
| 2024-11-29 | $8.39 | $29.85 | 342,300 | — | — |
| 2024-11-27 | $8.19 | $29.14 | 224,500 | — | — |
| 2024-11-26 | $8.16 | $29.03 | 257,600 | — | — |
| 2024-11-25 | $8.25 | $29.35 | 360,400 | — | — |
| 2024-11-22 | $8.16 | $29.03 | 221,200 | — | — |
| 2024-11-21 | $8.04 | $28.60 | 220,400 | — | — |
| 2024-11-20 | $7.95 | $28.28 | 142,000 | — | — |
| 2024-11-19 | $7.98 | $28.39 | 194,200 | — | — |
| 2024-11-18 | $7.99 | $28.43 | 235,200 | — | — |
| 2024-11-15 | $7.90 | $28.11 | 263,500 | — | — |
| 2024-11-14 | $7.89 | $28.07 | 151,400 | — | — |
| 2024-11-13 | $7.95 | $28.28 | 263,100 | — | — |
| 2024-11-12 | $7.86 | $27.96 | 260,600 | — | — |
| 2024-11-11 | $7.95 | $28.28 | 514,600 | — | — |
| 2024-11-08 | $7.87 | $28.00 | 496,100 | — | — |
| 2024-11-07 | $7.54 | $26.83 | 1,073,300 | — | — |
| 2024-11-06 | $6.81 | $24.23 | 387,500 | — | — |
| 2024-11-05 | $6.52 | $23.20 | 255,800 | — | — |
| 2024-11-04 | $6.50 | $23.13 | 345,300 | — | — |
| 2024-11-01 | $6.58 | $23.41 | 296,600 | — | — |
| 2024-10-31 | $6.66 | $23.70 | 351,600 | — | — |
| 2024-10-30 | $6.62 | $23.55 | 196,900 | — | — |
| 2024-10-29 | $6.63 | $23.59 | 252,500 | — | — |
| 2024-10-28 | $6.80 | $24.19 | 172,900 | — | — |
| 2024-10-25 | $6.67 | $23.73 | 170,600 | — | — |
| 2024-10-24 | $6.74 | $23.98 | 282,000 | — | — |
| 2024-10-23 | $6.67 | $23.73 | 243,300 | — | — |
| 2024-10-22 | $6.65 | $23.66 | 229,100 | — | — |
| 2024-10-21 | $6.75 | $24.02 | 215,800 | — | — |
| 2024-10-18 | $6.85 | $24.37 | 221,600 | — | — |
| 2024-10-17 | $6.79 | $24.16 | 232,500 | — | — |
| 2024-10-16 | $6.86 | $24.41 | 158,500 | — | — |
| 2024-10-15 | $6.83 | $24.30 | 397,200 | — | — |
| 2024-10-14 | $6.81 | $24.23 | 343,300 | — | — |
| 2024-10-11 | $6.67 | $23.73 | 194,300 | — | — |
| 2024-10-10 | $6.64 | $23.62 | 178,800 | — | — |
| 2024-10-09 | $6.65 | $23.66 | 282,000 | — | — |
| 2024-10-08 | $6.66 | $23.70 | 414,400 | — | — |
| 2024-10-07 | $6.74 | $23.98 | 447,300 | — | — |
| 2024-10-04 | $6.83 | $24.30 | 363,400 | — | — |
| 2024-10-03 | $6.87 | $24.44 | 297,200 | — | — |
| 2024-10-02 | $6.84 | $24.34 | 226,000 | — | — |
| 2024-10-01 | $6.90 | $24.55 | 248,700 | — | — |
| 2024-09-30 | $7.06 | $25.12 | 403,100 | — | — |
| 2024-09-27 | $7.13 | $25.37 | 304,000 | — | — |
| 2024-09-26 | $6.90 | $24.55 | 227,700 | — | — |
| 2024-09-25 | $6.86 | $24.41 | 496,200 | — | — |
| 2024-09-24 | $6.99 | $24.87 | 358,700 | — | — |
| 2024-09-23 | $6.95 | $24.73 | 484,500 | — | — |
| 2024-09-20 | $6.94 | $24.69 | 1,518,700 | — | — |
| 2024-09-19 | $7.25 | $25.79 | 433,100 | — | — |
| 2024-09-18 | $7.23 | $25.72 | 340,600 | — | — |
| 2024-09-17 | $7.15 | $25.44 | 588,500 | — | — |
| 2024-09-16 | $7.10 | $25.26 | 728,700 | — | — |
| 2024-09-13 | $7.56 | $25.83 | 645,400 | — | — |
| 2024-09-12 | $7.56 | $25.83 | 325,600 | — | — |
| 2024-09-11 | $7.48 | $25.56 | 226,500 | — | — |
| 2024-09-10 | $7.48 | $25.56 | 210,800 | — | — |
| 2024-09-09 | $7.56 | $25.83 | 342,400 | — | — |
| 2024-09-06 | $7.49 | $25.59 | 213,500 | — | — |
| 2024-09-05 | $7.49 | $25.59 | 193,500 | — | — |
| 2024-09-04 | $7.48 | $25.56 | 267,400 | — | — |
| 2024-09-03 | $7.52 | $25.69 | 268,400 | — | — |
| 2024-08-30 | $7.53 | $25.73 | 275,300 | — | — |
| 2024-08-29 | $7.46 | $25.49 | 154,300 | — | — |
| 2024-08-28 | $7.43 | $25.39 | 166,300 | — | — |
| 2024-08-27 | $7.48 | $25.56 | 152,500 | — | — |
| 2024-08-26 | $7.51 | $25.66 | 262,800 | — | — |
| 2024-08-23 | $7.49 | $25.59 | 343,400 | — | — |
| 2024-08-22 | $7.46 | $25.49 | 275,100 | — | — |
| 2024-08-21 | $7.62 | $26.03 | 361,000 | — | — |
| 2024-08-20 | $7.55 | $25.80 | 295,100 | — | — |
| 2024-08-19 | $7.63 | $26.07 | 334,500 | — | — |
| 2024-08-16 | $7.55 | $25.80 | 372,300 | — | — |
| 2024-08-15 | $7.39 | $25.25 | 417,800 | — | — |
| 2024-08-14 | $7.27 | $24.84 | 397,700 | — | — |
| 2024-08-13 | $7.08 | $24.19 | 544,200 | — | — |
| 2024-08-12 | $7.02 | $23.98 | 832,500 | — | — |
| 2024-08-09 | $7.21 | $24.63 | 1,208,600 | — | — |
| 2024-08-08 | $7.47 | $25.52 | 2,672,700 | — | — |
| 2024-08-07 | $8.05 | $27.50 | 400,800 | — | — |
| 2024-08-06 | $8.15 | $27.85 | 399,400 | — | — |
| 2024-08-05 | $8.03 | $27.44 | 878,400 | — | — |
| 2024-08-02 | $8.31 | $28.39 | 268,500 | — | — |
| 2024-08-01 | $8.53 | $29.14 | 602,300 | — | — |
| 2024-07-31 | $8.83 | $30.17 | 254,100 | — | — |
| 2024-07-30 | $8.93 | $30.51 | 189,800 | — | — |
| 2024-07-29 | $8.88 | $30.34 | 178,700 | — | — |
| 2024-07-26 | $8.99 | $30.72 | 400,900 | — | — |
| 2024-07-25 | $8.93 | $30.51 | 268,100 | — | — |
| 2024-07-24 | $8.79 | $30.03 | 163,900 | — | — |
| 2024-07-23 | $8.90 | $30.41 | 479,800 | — | — |
| 2024-07-22 | $8.95 | $30.58 | 417,500 | — | — |
| 2024-07-19 | $8.73 | $29.83 | 227,000 | — | — |
| 2024-07-18 | $8.76 | $29.93 | 623,200 | — | — |
| 2024-07-17 | $8.80 | $30.07 | 2,030,800 | — | — |
| 2024-07-16 | $8.29 | $28.32 | 242,200 | — | — |
| 2024-07-15 | $8.25 | $28.19 | 285,100 | — | — |
| 2024-07-12 | $8.23 | $28.12 | 262,700 | — | — |
| 2024-07-11 | $8.17 | $27.91 | 271,600 | — | — |
| 2024-07-10 | $8.13 | $27.78 | 205,100 | — | — |
| 2024-07-09 | $8.06 | $27.54 | 351,500 | — | — |
| 2024-07-08 | $8.03 | $27.44 | 290,000 | — | — |
| 2024-07-05 | $8.03 | $27.44 | 322,100 | — | — |
| 2024-07-03 | $8.05 | $27.50 | 195,800 | — | — |
| 2024-07-02 | $8.05 | $27.50 | 387,800 | — | — |
| 2024-07-01 | $8.17 | $27.91 | 505,400 | — | — |
| 2024-06-28 | $8.03 | $27.44 | 512,300 | — | — |
| 2024-06-27 | $8.17 | $27.91 | 459,900 | — | — |
| 2024-06-26 | $7.97 | $27.23 | 405,500 | — | — |
| 2024-06-25 | $7.97 | $27.23 | 475,400 | — | — |
| 2024-06-24 | $8.29 | $28.32 | 395,300 | — | — |
| 2024-06-21 | $8.29 | $28.32 | 796,100 | — | — |
| 2024-06-20 | $8.31 | $28.39 | 904,900 | — | — |
| 2024-06-18 | $8.82 | $30.13 | 336,000 | — | — |
| 2024-06-17 | $8.75 | $29.90 | 757,600 | — | — |
| 2024-06-14 | $9.02 | $30.82 | 437,300 | — | — |
| 2024-06-13 | $9.44 | $30.89 | 571,900 | — | — |
| 2024-06-12 | $9.51 | $31.12 | 302,000 | — | — |
| 2024-06-11 | $9.46 | $30.95 | 345,900 | — | — |
| 2024-06-10 | $9.48 | $31.02 | 498,600 | — | — |
| 2024-06-07 | $9.33 | $30.53 | 296,100 | — | — |
| 2024-06-06 | $9.27 | $30.33 | 294,900 | — | — |
| 2024-06-05 | $9.25 | $30.26 | 457,600 | — | — |
| 2024-06-04 | $9.24 | $30.23 | 485,000 | — | — |
| 2024-06-03 | $9.29 | $30.40 | 437,000 | — | — |
| 2024-05-31 | $9.37 | $30.66 | 347,900 | — | — |
| 2024-05-30 | $9.25 | $30.26 | 246,100 | — | — |
| 2024-05-29 | $9.26 | $30.30 | 371,600 | — | — |
| 2024-05-28 | $9.39 | $30.72 | 310,300 | — | — |
| 2024-05-24 | $9.47 | $30.98 | 176,900 | — | — |
| 2024-05-23 | $9.33 | $30.53 | 230,800 | — | — |
| 2024-05-22 | $9.40 | $30.76 | 258,900 | — | — |
| 2024-05-21 | $9.46 | $30.95 | 289,800 | — | — |
| 2024-05-20 | $9.55 | $31.25 | 587,600 | — | — |
| 2024-05-17 | $9.40 | $30.76 | 231,200 | — | — |
| 2024-05-16 | $9.16 | $29.97 | 484,900 | — | — |
| 2024-05-15 | $9.15 | $29.94 | 358,300 | — | — |
| 2024-05-14 | $9.29 | $30.40 | 365,800 | — | — |
| 2024-05-13 | $9.18 | $30.04 | 429,900 | — | — |
| 2024-05-10 | $9.22 | $30.17 | 350,800 | — | — |
| 2024-05-09 | $9.17 | $30.00 | 287,900 | — | — |
| 2024-05-08 | $9.15 | $29.94 | 300,400 | — | — |
| 2024-05-07 | $9.16 | $29.97 | 693,800 | — | — |
| 2024-05-06 | $9.32 | $30.49 | 400,500 | — | — |
| 2024-05-03 | $9.20 | $30.10 | 529,000 | — | — |
| 2024-05-02 | $9.31 | $30.46 | 407,500 | — | — |
| 2024-05-01 | $9.45 | $30.92 | 241,200 | — | — |
| 2024-04-30 | $9.39 | $30.72 | 132,100 | — | — |
| 2024-04-29 | $9.49 | $31.05 | 267,200 | — | — |
| 2024-04-26 | $9.55 | $31.25 | 179,400 | — | — |
| 2024-04-25 | $9.40 | $30.76 | 110,100 | — | — |
| 2024-04-24 | $9.53 | $31.18 | 139,100 | — | — |
| 2024-04-23 | $9.63 | $31.51 | 249,900 | — | — |
| 2024-04-22 | $9.55 | $31.25 | 311,200 | — | — |
| 2024-04-19 | $9.50 | $31.08 | 883,400 | — | — |
| 2024-04-18 | $9.14 | $29.90 | 145,700 | — | — |
| 2024-04-17 | $9.04 | $29.58 | 140,700 | — | — |
| 2024-04-16 | $9.00 | $29.45 | 137,400 | — | — |
| 2024-04-15 | $8.95 | $29.28 | 234,500 | — | — |
| 2024-04-12 | $9.10 | $29.77 | 431,000 | — | — |
| 2024-04-11 | $9.23 | $30.20 | 291,500 | — | — |
| 2024-04-10 | $9.25 | $30.26 | 192,800 | — | — |
| 2024-04-09 | $9.28 | $30.36 | 193,900 | — | — |
| 2024-04-08 | $9.28 | $30.36 | 180,500 | — | — |
| 2024-04-05 | $9.25 | $30.26 | 189,500 | — | — |
| 2024-04-04 | $9.17 | $30.00 | 334,700 | — | — |
| 2024-04-03 | $9.33 | $30.53 | 261,700 | — | — |
| 2024-04-02 | $9.24 | $30.23 | 300,900 | — | — |
| 2024-04-01 | $9.34 | $30.56 | 360,300 | — | — |
| 2024-03-28 | $9.48 | $31.02 | 544,300 | — | — |
| 2024-03-27 | $9.32 | $30.49 | 363,400 | — | — |
| 2024-03-26 | $9.11 | $29.81 | 290,000 | — | — |
| 2024-03-25 | $9.12 | $29.84 | 422,100 | — | — |
| 2024-03-22 | $9.22 | $30.17 | 264,300 | — | — |
| 2024-03-21 | $9.21 | $30.13 | 281,400 | — | — |
| 2024-03-20 | $9.15 | $29.94 | 346,400 | — | — |
| 2024-03-19 | $9.22 | $30.17 | 402,600 | — | — |
| 2024-03-18 | $9.01 | $29.48 | 502,500 | — | — |
| 2024-03-15 | $9.09 | $29.74 | 454,900 | — | — |
| 2024-03-14 | $9.12 | $29.84 | 491,000 | — | — |
| 2024-03-13 | $9.35 | $30.59 | 354,300 | — | — |
| 2024-03-12 | $9.88 | $31.02 | 642,700 | — | — |
| 2024-03-11 | $9.79 | $30.73 | 745,700 | — | — |
| 2024-03-08 | $9.83 | $30.86 | 878,500 | — | — |
| 2024-03-07 | $9.53 | $29.92 | 2,402,700 | — | — |
| 2024-03-06 | $10.87 | $34.13 | 287,600 | — | — |
| 2024-03-05 | $10.81 | $33.94 | 172,500 | — | — |
| 2024-03-04 | $10.79 | $33.87 | 196,300 | — | — |
| 2024-03-01 | $10.83 | $34.00 | 190,600 | — | — |
| 2024-02-29 | $10.78 | $33.84 | 248,500 | — | — |
| 2024-02-28 | $10.75 | $33.75 | 144,200 | — | — |
| 2024-02-27 | $11.03 | $34.63 | 127,000 | — | — |
| 2024-02-26 | $10.92 | $34.28 | 115,300 | — | — |
| 2024-02-23 | $11.02 | $34.60 | 124,200 | — | — |
| 2024-02-22 | $11.01 | $34.56 | 136,900 | — | — |
| 2024-02-21 | $10.99 | $34.50 | 150,400 | — | — |
| 2024-02-20 | $10.92 | $34.28 | 203,600 | — | — |
| 2024-02-16 | $10.96 | $34.41 | 138,600 | — | — |
| 2024-02-15 | $10.94 | $34.34 | 83,300 | — | — |
| 2024-02-14 | $10.63 | $33.37 | 216,000 | — | — |
| 2024-02-13 | $10.67 | $33.50 | 154,800 | — | — |
| 2024-02-12 | $10.92 | $34.28 | 198,700 | — | — |
| 2024-02-09 | $10.85 | $34.06 | 126,100 | — | — |
| 2024-02-08 | $10.89 | $34.19 | 143,500 | — | — |
| 2024-02-07 | $10.94 | $34.34 | 139,100 | — | — |
| 2024-02-06 | $11.07 | $34.75 | 144,800 | — | — |
| 2024-02-05 | $11.05 | $34.69 | 204,600 | — | — |
| 2024-02-02 | $11.14 | $34.97 | 189,000 | — | — |
| 2024-02-01 | $11.20 | $35.16 | 231,800 | — | — |
| 2024-01-31 | $11.21 | $35.19 | 170,000 | — | — |
| 2024-01-30 | $11.46 | $35.98 | 138,000 | — | — |
| 2024-01-29 | $11.46 | $35.98 | 157,800 | — | — |
| 2024-01-26 | $11.48 | $36.04 | 272,000 | — | — |
| 2024-01-25 | $11.34 | $35.60 | 143,500 | — | — |
| 2024-01-24 | $11.25 | $35.32 | 224,900 | — | — |
| 2024-01-23 | $11.39 | $35.76 | 289,800 | — | — |
| 2024-01-22 | $11.31 | $35.51 | 421,900 | — | — |
| 2024-01-19 | $10.89 | $34.19 | 139,600 | — | — |
| 2024-01-18 | $10.95 | $34.38 | 185,600 | — | — |
| 2024-01-17 | $10.96 | $34.41 | 208,500 | — | — |
| 2024-01-16 | $11.07 | $34.75 | 246,600 | — | — |
| 2024-01-12 | $11.17 | $35.07 | 153,500 | — | — |
| 2024-01-11 | $11.13 | $34.94 | 182,600 | — | — |
| 2024-01-10 | $11.27 | $35.38 | 167,100 | — | — |
| 2024-01-09 | $11.26 | $35.35 | 186,400 | — | — |
| 2024-01-08 | $11.43 | $35.88 | 323,000 | — | — |
| 2024-01-05 | $11.28 | $35.41 | 211,400 | — | — |
| 2024-01-04 | $11.19 | $35.13 | 241,800 | — | — |
| 2024-01-03 | $11.00 | $34.53 | 222,300 | — | — |
| 2024-01-02 | $11.05 | $34.69 | 384,900 | — | — |