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
- 2005-11-18 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 | $8.28 | $8.28 | 4,449,800 | — | — |
| 2024-12-30 | $8.21 | $8.21 | 5,495,800 | — | — |
| 2024-12-27 | $8.38 | $8.38 | 4,959,600 | — | — |
| 2024-12-26 | $8.45 | $8.45 | 4,808,800 | — | — |
| 2024-12-24 | $8.42 | $8.42 | 2,292,200 | — | — |
| 2024-12-23 | $8.43 | $8.43 | 5,429,700 | — | — |
| 2024-12-20 | $8.62 | $8.62 | 21,174,800 | — | — |
| 2024-12-19 | $8.42 | $8.42 | 6,996,500 | — | — |
| 2024-12-18 | $8.47 | $8.47 | 10,082,200 | — | — |
| 2024-12-17 | $8.65 | $8.65 | 10,105,500 | — | — |
| 2024-12-16 | $8.32 | $8.32 | 12,338,100 | — | — |
| 2024-12-13 | $8.81 | $8.81 | 16,982,300 | — | — |
| 2024-12-12 | $9.59 | $9.59 | 14,247,600 | — | — |
| 2024-12-11 | $10.30 | $10.30 | 11,177,200 | — | — |
| 2024-12-10 | $10.09 | $10.09 | 9,199,600 | — | — |
| 2024-12-09 | $10.18 | $10.18 | 7,995,200 | — | — |
| 2024-12-06 | $10.12 | $10.12 | 9,759,000 | — | — |
| 2024-12-05 | $10.03 | $10.03 | 5,969,600 | — | — |
| 2024-12-04 | $10.17 | $10.17 | 7,456,200 | — | — |
| 2024-12-03 | $10.18 | $10.18 | 8,723,700 | — | — |
| 2024-12-02 | $10.16 | $10.16 | 8,359,800 | — | — |
| 2024-11-29 | $9.71 | $9.71 | 3,451,100 | — | — |
| 2024-11-27 | $9.70 | $9.70 | 5,438,700 | — | — |
| 2024-11-26 | $9.69 | $9.69 | 11,089,300 | — | — |
| 2024-11-25 | $9.80 | $9.80 | 8,764,700 | — | — |
| 2024-11-22 | $9.52 | $9.52 | 7,311,800 | — | — |
| 2024-11-21 | $9.24 | $9.24 | 8,310,900 | — | — |
| 2024-11-20 | $9.12 | $9.12 | 9,813,400 | — | — |
| 2024-11-19 | $9.39 | $9.39 | 10,491,300 | — | — |
| 2024-11-18 | $9.80 | $9.80 | 10,911,000 | — | — |
| 2024-11-15 | $9.94 | $9.94 | 10,204,200 | — | — |
| 2024-11-14 | $9.85 | $9.85 | 10,753,300 | — | — |
| 2024-11-13 | $9.80 | $9.80 | 14,528,700 | — | — |
| 2024-11-12 | $9.57 | $9.57 | 14,176,200 | — | — |
| 2024-11-11 | $9.58 | $9.58 | 10,883,000 | — | — |
| 2024-11-08 | $9.68 | $9.68 | 18,487,200 | — | — |
| 2024-11-07 | $11.13 | $11.13 | 37,175,200 | — | — |
| 2024-11-06 | $8.75 | $8.75 | 14,256,700 | — | — |
| 2024-11-05 | $8.86 | $8.86 | 11,066,300 | — | — |
| 2024-11-04 | $8.64 | $8.64 | 11,080,400 | — | — |
| 2024-11-01 | $8.52 | $8.52 | 6,871,300 | — | — |
| 2024-10-31 | $8.55 | $8.55 | 9,803,000 | — | — |
| 2024-10-30 | $8.67 | $8.67 | 8,491,500 | — | — |
| 2024-10-29 | $8.72 | $8.72 | 10,973,400 | — | — |
| 2024-10-28 | $8.73 | $8.73 | 11,123,700 | — | — |
| 2024-10-25 | $8.63 | $8.63 | 5,764,000 | — | — |
| 2024-10-24 | $8.58 | $8.58 | 7,960,200 | — | — |
| 2024-10-23 | $8.56 | $8.56 | 11,820,300 | — | — |
| 2024-10-22 | $8.97 | $8.97 | 10,940,100 | — | — |
| 2024-10-21 | $9.14 | $9.14 | 9,022,500 | — | — |
| 2024-10-18 | $9.36 | $9.36 | 5,625,000 | — | — |
| 2024-10-17 | $9.48 | $9.48 | 10,731,300 | — | — |
| 2024-10-16 | $9.50 | $9.50 | 12,206,700 | — | — |
| 2024-10-15 | $9.39 | $9.39 | 17,497,100 | — | — |
| 2024-10-14 | $9.06 | $9.06 | 18,819,000 | — | — |
| 2024-10-11 | $8.31 | $8.31 | 8,147,100 | — | — |
| 2024-10-10 | $8.36 | $8.36 | 11,256,600 | — | — |
| 2024-10-09 | $8.41 | $8.41 | 12,192,300 | — | — |
| 2024-10-08 | $8.49 | $8.49 | 10,396,300 | — | — |
| 2024-10-07 | $8.50 | $8.50 | 11,989,700 | — | — |
| 2024-10-04 | $8.84 | $8.84 | 6,813,500 | — | — |
| 2024-10-03 | $8.60 | $8.60 | 11,743,700 | — | — |
| 2024-10-02 | $8.64 | $8.64 | 13,068,800 | — | — |
| 2024-10-01 | $8.86 | $8.86 | 13,910,100 | — | — |
| 2024-09-30 | $8.91 | $8.91 | 10,368,500 | — | — |
| 2024-09-27 | $8.94 | $8.94 | 13,282,200 | — | — |
| 2024-09-26 | $8.74 | $8.74 | 13,103,100 | — | — |
| 2024-09-25 | $8.29 | $8.29 | 16,516,900 | — | — |
| 2024-09-24 | $7.99 | $7.99 | 11,395,900 | — | — |
| 2024-09-23 | $7.76 | $7.76 | 18,478,900 | — | — |
| 2024-09-20 | $7.99 | $7.99 | 26,088,600 | — | — |
| 2024-09-19 | $7.93 | $7.93 | 13,554,500 | — | — |
| 2024-09-18 | $7.69 | $7.69 | 10,648,600 | — | — |
| 2024-09-17 | $7.79 | $7.79 | 14,344,600 | — | — |
| 2024-09-16 | $7.92 | $7.92 | 14,843,200 | — | — |
| 2024-09-13 | $7.65 | $7.65 | 14,684,000 | — | — |
| 2024-09-12 | $7.31 | $7.31 | 29,399,800 | — | — |
| 2024-09-11 | $6.79 | $6.79 | 16,550,400 | — | — |
| 2024-09-10 | $6.81 | $6.81 | 27,032,700 | — | — |
| 2024-09-09 | $7.46 | $7.46 | 13,548,400 | — | — |
| 2024-09-06 | $7.79 | $7.79 | 10,882,300 | — | — |
| 2024-09-05 | $7.86 | $7.86 | 11,127,800 | — | — |
| 2024-09-04 | $8.23 | $8.23 | 15,694,900 | — | — |
| 2024-09-03 | $8.20 | $8.20 | 17,352,700 | — | — |
| 2024-08-30 | $7.69 | $7.69 | 11,390,500 | — | — |
| 2024-08-29 | $7.74 | $7.74 | 10,739,400 | — | — |
| 2024-08-28 | $7.78 | $7.78 | 14,215,000 | — | — |
| 2024-08-27 | $8.37 | $8.37 | 9,711,600 | — | — |
| 2024-08-26 | $8.42 | $8.42 | 13,060,200 | — | — |
| 2024-08-23 | $8.58 | $8.58 | 11,234,500 | — | — |
| 2024-08-22 | $8.30 | $8.30 | 5,928,200 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 10,716,800 | — | — |
| 2024-08-20 | $8.39 | $8.39 | 11,952,200 | — | — |
| 2024-08-19 | $8.31 | $8.31 | 12,271,400 | — | — |
| 2024-08-16 | $8.00 | $8.00 | 13,317,600 | — | — |
| 2024-08-15 | $8.13 | $8.13 | 15,355,400 | — | — |
| 2024-08-14 | $7.95 | $7.95 | 17,487,900 | — | — |
| 2024-08-13 | $8.09 | $8.09 | 19,624,500 | — | — |
| 2024-08-12 | $7.83 | $7.83 | 15,541,700 | — | — |
| 2024-08-09 | $7.90 | $7.90 | 21,446,000 | — | — |
| 2024-08-08 | $7.71 | $7.71 | 45,366,000 | — | — |
| 2024-08-07 | $6.47 | $6.47 | 17,653,400 | — | — |
| 2024-08-06 | $6.47 | $6.47 | 10,384,300 | — | — |
| 2024-08-05 | $6.37 | $6.37 | 15,501,100 | — | — |
| 2024-08-02 | $6.50 | $6.50 | 11,461,700 | — | — |
| 2024-08-01 | $6.80 | $6.80 | 10,377,600 | — | — |
| 2024-07-31 | $6.97 | $6.97 | 8,325,000 | — | — |
| 2024-07-30 | $6.98 | $6.98 | 11,063,100 | — | — |
| 2024-07-29 | $6.92 | $6.92 | 12,027,000 | — | — |
| 2024-07-26 | $6.89 | $6.89 | 6,764,100 | — | — |
| 2024-07-25 | $6.77 | $6.77 | 12,072,500 | — | — |
| 2024-07-24 | $6.52 | $6.52 | 11,072,200 | — | — |
| 2024-07-23 | $6.56 | $6.56 | 12,027,700 | — | — |
| 2024-07-22 | $6.69 | $6.69 | 11,898,600 | — | — |
| 2024-07-19 | $6.70 | $6.70 | 8,594,400 | — | — |
| 2024-07-18 | $6.65 | $6.65 | 8,953,300 | — | — |
| 2024-07-17 | $6.89 | $6.89 | 13,184,000 | — | — |
| 2024-07-16 | $6.67 | $6.67 | 11,150,600 | — | — |
| 2024-07-15 | $6.51 | $6.51 | 14,203,100 | — | — |
| 2024-07-12 | $6.87 | $6.87 | 12,552,300 | — | — |
| 2024-07-11 | $6.99 | $6.99 | 9,755,500 | — | — |
| 2024-07-10 | $6.90 | $6.90 | 11,448,700 | — | — |
| 2024-07-09 | $6.80 | $6.80 | 12,286,800 | — | — |
| 2024-07-08 | $6.80 | $6.80 | 16,446,500 | — | — |
| 2024-07-05 | $6.40 | $6.40 | 13,161,300 | — | — |
| 2024-07-03 | $6.40 | $6.40 | 9,553,700 | — | — |
| 2024-07-02 | $6.44 | $6.44 | 12,414,200 | — | — |
| 2024-07-01 | $6.51 | $6.51 | 13,243,300 | — | — |
| 2024-06-28 | $6.67 | $6.67 | 16,674,200 | — | — |
| 2024-06-27 | $6.85 | $6.85 | 8,957,600 | — | — |
| 2024-06-26 | $7.04 | $7.04 | 10,190,900 | — | — |
| 2024-06-25 | $6.94 | $6.94 | 8,100,000 | — | — |
| 2024-06-24 | $7.13 | $7.13 | 13,668,000 | — | — |
| 2024-06-21 | $6.99 | $6.99 | 9,352,500 | — | — |
| 2024-06-20 | $6.99 | $6.99 | 9,396,400 | — | — |
| 2024-06-18 | $6.95 | $6.95 | 9,988,900 | — | — |
| 2024-06-17 | $6.94 | $6.94 | 10,197,400 | — | — |
| 2024-06-14 | $6.68 | $6.68 | 8,017,500 | — | — |
| 2024-06-13 | $6.76 | $6.76 | 5,690,100 | — | — |
| 2024-06-12 | $6.78 | $6.78 | 6,903,200 | — | — |
| 2024-06-11 | $6.82 | $6.82 | 5,580,600 | — | — |
| 2024-06-10 | $6.81 | $6.81 | 6,994,500 | — | — |
| 2024-06-07 | $6.91 | $6.91 | 5,702,000 | — | — |
| 2024-06-06 | $6.94 | $6.94 | 5,025,300 | — | — |
| 2024-06-05 | $6.88 | $6.88 | 8,420,200 | — | — |
| 2024-06-04 | $7.02 | $7.02 | 14,669,500 | — | — |
| 2024-06-03 | $6.95 | $6.95 | 9,741,900 | — | — |
| 2024-05-31 | $7.19 | $7.19 | 9,563,000 | — | — |
| 2024-05-30 | $6.95 | $6.95 | 10,031,900 | — | — |
| 2024-05-29 | $6.94 | $6.94 | 12,883,500 | — | — |
| 2024-05-28 | $6.84 | $6.84 | 8,581,900 | — | — |
| 2024-05-24 | $6.65 | $6.65 | 9,656,200 | — | — |
| 2024-05-23 | $6.72 | $6.72 | 12,605,200 | — | — |
| 2024-05-22 | $6.95 | $6.95 | 12,731,900 | — | — |
| 2024-05-21 | $6.85 | $6.85 | 9,930,000 | — | — |
| 2024-05-20 | $6.70 | $6.70 | 17,931,200 | — | — |
| 2024-05-17 | $6.78 | $6.78 | 15,066,400 | — | — |
| 2024-05-16 | $6.71 | $6.71 | 41,365,500 | — | — |
| 2024-05-15 | $6.80 | $6.80 | 8,976,300 | — | — |
| 2024-05-14 | $6.83 | $6.83 | 6,647,300 | — | — |
| 2024-05-13 | $6.78 | $6.78 | 8,248,000 | — | — |
| 2024-05-10 | $6.71 | $6.71 | 6,605,600 | — | — |
| 2024-05-09 | $6.79 | $6.79 | 6,598,500 | — | — |
| 2024-05-08 | $6.64 | $6.64 | 7,436,300 | — | — |
| 2024-05-07 | $6.71 | $6.71 | 4,940,000 | — | — |
| 2024-05-06 | $6.68 | $6.68 | 5,914,300 | — | — |
| 2024-05-03 | $6.74 | $6.74 | 5,607,500 | — | — |
| 2024-05-02 | $6.72 | $6.72 | 4,817,800 | — | — |
| 2024-05-01 | $6.64 | $6.64 | 4,811,400 | — | — |
| 2024-04-30 | $6.73 | $6.73 | 4,443,400 | — | — |
| 2024-04-29 | $6.83 | $6.83 | 3,654,600 | — | — |
| 2024-04-26 | $6.80 | $6.80 | 2,697,100 | — | — |
| 2024-04-25 | $6.69 | $6.69 | 3,463,000 | — | — |
| 2024-04-24 | $6.85 | $6.85 | 4,651,400 | — | — |
| 2024-04-23 | $6.85 | $6.85 | 3,956,200 | — | — |
| 2024-04-22 | $6.78 | $6.78 | 5,303,000 | — | — |
| 2024-04-19 | $6.73 | $6.73 | 4,539,700 | — | — |
| 2024-04-18 | $6.61 | $6.61 | 3,768,100 | — | — |
| 2024-04-17 | $6.55 | $6.55 | 4,280,000 | — | — |
| 2024-04-16 | $6.60 | $6.60 | 7,538,700 | — | — |
| 2024-04-15 | $6.56 | $6.56 | 6,221,300 | — | — |
| 2024-04-12 | $6.56 | $6.56 | 6,614,500 | — | — |
| 2024-04-11 | $6.64 | $6.64 | 8,023,400 | — | — |
| 2024-04-10 | $6.70 | $6.70 | 7,802,800 | — | — |
| 2024-04-09 | $6.83 | $6.83 | 5,807,800 | — | — |
| 2024-04-08 | $6.80 | $6.80 | 5,478,600 | — | — |
| 2024-04-05 | $6.82 | $6.82 | 5,499,600 | — | — |
| 2024-04-04 | $6.90 | $6.90 | 6,642,000 | — | — |
| 2024-04-03 | $6.98 | $6.98 | 10,312,400 | — | — |
| 2024-04-02 | $7.08 | $7.08 | 8,075,900 | — | — |
| 2024-04-01 | $7.31 | $7.31 | 5,740,300 | — | — |
| 2024-03-28 | $7.38 | $7.38 | 5,202,300 | — | — |
| 2024-03-27 | $7.26 | $7.26 | 6,049,600 | — | — |
| 2024-03-26 | $7.10 | $7.10 | 4,459,300 | — | — |
| 2024-03-25 | $7.12 | $7.12 | 6,254,200 | — | — |
| 2024-03-22 | $7.15 | $7.15 | 4,902,300 | — | — |
| 2024-03-21 | $7.37 | $7.37 | 5,864,000 | — | — |
| 2024-03-20 | $7.29 | $7.29 | 5,788,500 | — | — |
| 2024-03-19 | $7.23 | $7.23 | 6,647,600 | — | — |
| 2024-03-18 | $7.23 | $7.23 | 9,068,400 | — | — |
| 2024-03-15 | $7.15 | $7.15 | 10,409,500 | — | — |
| 2024-03-14 | $7.23 | $7.23 | 32,243,900 | — | — |
| 2024-03-13 | $8.10 | $8.10 | 7,668,300 | — | — |
| 2024-03-12 | $8.09 | $8.09 | 6,302,400 | — | — |
| 2024-03-11 | $8.30 | $8.30 | 6,436,300 | — | — |
| 2024-03-08 | $8.44 | $8.44 | 5,479,200 | — | — |
| 2024-03-07 | $8.53 | $8.53 | 3,816,600 | — | — |
| 2024-03-06 | $8.61 | $8.61 | 4,510,500 | — | — |
| 2024-03-05 | $8.66 | $8.66 | 4,746,500 | — | — |
| 2024-03-04 | $8.83 | $8.83 | 5,125,300 | — | — |
| 2024-03-01 | $8.89 | $8.89 | 7,854,600 | — | — |
| 2024-02-29 | $8.96 | $8.96 | 5,325,400 | — | — |
| 2024-02-28 | $9.00 | $9.00 | 6,736,400 | — | — |
| 2024-02-27 | $8.89 | $8.89 | 6,081,700 | — | — |
| 2024-02-26 | $8.53 | $8.53 | 5,975,900 | — | — |
| 2024-02-23 | $8.43 | $8.43 | 5,209,900 | — | — |
| 2024-02-22 | $8.40 | $8.40 | 5,283,500 | — | — |
| 2024-02-21 | $8.27 | $8.27 | 5,928,200 | — | — |
| 2024-02-20 | $8.14 | $8.14 | 5,395,100 | — | — |
| 2024-02-16 | $8.07 | $8.07 | 4,539,200 | — | — |
| 2024-02-15 | $8.26 | $8.26 | 5,611,300 | — | — |
| 2024-02-14 | $8.32 | $8.32 | 6,539,400 | — | — |
| 2024-02-13 | $7.98 | $7.98 | 7,911,500 | — | — |
| 2024-02-12 | $8.34 | $8.34 | 8,462,300 | — | — |
| 2024-02-09 | $8.09 | $8.09 | 15,033,900 | — | — |
| 2024-02-08 | $7.71 | $7.71 | 19,425,800 | — | — |
| 2024-02-07 | $7.70 | $7.70 | 8,723,700 | — | — |
| 2024-02-06 | $7.89 | $7.89 | 6,488,900 | — | — |
| 2024-02-05 | $7.69 | $7.69 | 7,627,700 | — | — |
| 2024-02-02 | $7.75 | $7.75 | 6,674,200 | — | — |
| 2024-02-01 | $7.82 | $7.82 | 7,771,500 | — | — |
| 2024-01-31 | $7.62 | $7.62 | 10,365,000 | — | — |
| 2024-01-30 | $7.91 | $7.91 | 6,364,600 | — | — |
| 2024-01-29 | $7.78 | $7.78 | 5,717,700 | — | — |
| 2024-01-26 | $7.68 | $7.68 | 4,893,800 | — | — |
| 2024-01-25 | $7.59 | $7.59 | 5,873,100 | — | — |
| 2024-01-24 | $7.51 | $7.51 | 7,307,900 | — | — |
| 2024-01-23 | $7.78 | $7.78 | 6,088,300 | — | — |
| 2024-01-22 | $7.71 | $7.71 | 7,536,500 | — | — |
| 2024-01-19 | $7.51 | $7.51 | 6,263,300 | — | — |
| 2024-01-18 | $7.50 | $7.50 | 6,712,900 | — | — |
| 2024-01-17 | $7.42 | $7.42 | 7,816,600 | — | — |
| 2024-01-16 | $7.41 | $7.41 | 13,703,100 | — | — |
| 2024-01-12 | $7.92 | $7.92 | 7,767,100 | — | — |
| 2024-01-11 | $8.18 | $8.18 | 5,703,300 | — | — |
| 2024-01-10 | $8.37 | $8.37 | 5,901,700 | — | — |
| 2024-01-09 | $8.34 | $8.34 | 5,201,700 | — | — |
| 2024-01-08 | $8.20 | $8.20 | 6,052,900 | — | — |
| 2024-01-05 | $7.90 | $7.90 | 7,222,900 | — | — |
| 2024-01-04 | $7.94 | $7.94 | 6,363,000 | — | — |
| 2024-01-03 | $8.18 | $8.18 | 6,183,200 | — | — |
| 2024-01-02 | $8.68 | $8.68 | 4,543,400 | — | — |