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
- 1993-02-12 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 | $11.00 | $11.00 | 58,700 | — | — |
| 2024-12-30 | $10.85 | $10.85 | 18,900 | — | — |
| 2024-12-27 | $10.78 | $10.78 | 38,300 | — | — |
| 2024-12-26 | $10.78 | $10.78 | 21,600 | — | — |
| 2024-12-24 | $10.51 | $10.51 | 23,000 | — | — |
| 2024-12-23 | $10.57 | $10.57 | 45,200 | — | — |
| 2024-12-20 | $10.83 | $10.83 | 61,600 | — | — |
| 2024-12-19 | $10.90 | $10.90 | 58,600 | — | — |
| 2024-12-18 | $11.00 | $11.00 | 42,500 | — | — |
| 2024-12-17 | $11.52 | $11.52 | 62,600 | — | — |
| 2024-12-16 | $11.64 | $11.64 | 111,400 | — | — |
| 2024-12-13 | $11.47 | $11.47 | 55,500 | — | — |
| 2024-12-12 | $11.50 | $11.50 | 79,200 | — | — |
| 2024-12-11 | $11.70 | $11.70 | 58,300 | — | — |
| 2024-12-10 | $11.91 | $11.91 | 59,400 | — | — |
| 2024-12-09 | $11.96 | $11.96 | 37,900 | — | — |
| 2024-12-06 | $11.71 | $11.71 | 35,900 | — | — |
| 2024-12-05 | $11.61 | $11.61 | 58,100 | — | — |
| 2024-12-04 | $11.77 | $11.77 | 63,000 | — | — |
| 2024-12-03 | $12.24 | $12.24 | 52,100 | — | — |
| 2024-12-02 | $12.20 | $12.20 | 64,700 | — | — |
| 2024-11-29 | $11.58 | $11.58 | 10,400 | — | — |
| 2024-11-27 | $11.44 | $11.44 | 24,900 | — | — |
| 2024-11-26 | $11.32 | $11.32 | 35,700 | — | — |
| 2024-11-25 | $11.70 | $11.70 | 40,500 | — | — |
| 2024-11-22 | $11.33 | $11.33 | 46,700 | — | — |
| 2024-11-21 | $11.67 | $11.67 | 72,100 | — | — |
| 2024-11-20 | $11.70 | $11.70 | 72,700 | — | — |
| 2024-11-19 | $11.40 | $11.40 | 98,000 | — | — |
| 2024-11-18 | $11.00 | $11.00 | 68,700 | — | — |
| 2024-11-15 | $10.95 | $10.95 | 44,500 | — | — |
| 2024-11-14 | $10.71 | $10.71 | 43,200 | — | — |
| 2024-11-13 | $10.53 | $10.53 | 41,400 | — | — |
| 2024-11-12 | $10.68 | $10.68 | 72,900 | — | — |
| 2024-11-11 | $10.98 | $10.98 | 81,200 | — | — |
| 2024-11-08 | $11.09 | $11.09 | 191,900 | — | — |
| 2024-11-07 | $8.42 | $8.42 | 64,300 | — | — |
| 2024-11-06 | $8.43 | $8.43 | 58,500 | — | — |
| 2024-11-05 | $8.37 | $8.37 | 28,000 | — | — |
| 2024-11-04 | $8.14 | $8.14 | 37,300 | — | — |
| 2024-11-01 | $8.35 | $8.35 | 59,400 | — | — |
| 2024-10-31 | $8.81 | $8.81 | 45,500 | — | — |
| 2024-10-30 | $8.82 | $8.82 | 49,500 | — | — |
| 2024-10-29 | $8.42 | $8.42 | 36,600 | — | — |
| 2024-10-28 | $8.38 | $8.38 | 57,200 | — | — |
| 2024-10-25 | $8.16 | $8.16 | 67,100 | — | — |
| 2024-10-24 | $8.16 | $8.16 | 57,800 | — | — |
| 2024-10-23 | $7.93 | $7.93 | 70,100 | — | — |
| 2024-10-22 | $7.76 | $7.76 | 69,200 | — | — |
| 2024-10-21 | $7.95 | $7.95 | 84,800 | — | — |
| 2024-10-18 | $8.19 | $8.19 | 37,500 | — | — |
| 2024-10-17 | $8.12 | $8.12 | 36,100 | — | — |
| 2024-10-16 | $8.22 | $8.22 | 31,000 | — | — |
| 2024-10-15 | $8.37 | $8.37 | 53,700 | — | — |
| 2024-10-14 | $8.44 | $8.44 | 42,000 | — | — |
| 2024-10-11 | $8.23 | $8.23 | 41,000 | — | — |
| 2024-10-10 | $8.20 | $8.20 | 94,300 | — | — |
| 2024-10-09 | $8.16 | $8.16 | 153,900 | — | — |
| 2024-10-08 | $8.42 | $8.42 | 72,000 | — | — |
| 2024-10-07 | $8.35 | $8.35 | 78,000 | — | — |
| 2024-10-04 | $8.48 | $8.48 | 73,400 | — | — |
| 2024-10-03 | $8.50 | $8.50 | 59,000 | — | — |
| 2024-10-02 | $8.48 | $8.48 | 121,500 | — | — |
| 2024-10-01 | $8.78 | $8.78 | 93,200 | — | — |
| 2024-09-30 | $9.23 | $9.23 | 144,000 | — | — |
| 2024-09-27 | $9.68 | $9.68 | 110,100 | — | — |
| 2024-09-26 | $9.47 | $9.47 | 174,700 | — | — |
| 2024-09-25 | $8.49 | $8.49 | 112,100 | — | — |
| 2024-09-24 | $8.61 | $8.61 | 111,000 | — | — |
| 2024-09-23 | $8.39 | $8.39 | 327,200 | — | — |
| 2024-09-20 | $8.76 | $8.76 | 316,400 | — | — |
| 2024-09-19 | $8.59 | $8.59 | 79,300 | — | — |
| 2024-09-18 | $8.62 | $8.62 | 84,400 | — | — |
| 2024-09-17 | $8.80 | $8.80 | 316,300 | — | — |
| 2024-09-16 | $8.54 | $8.54 | 523,200 | — | — |
| 2024-09-13 | $9.29 | $9.29 | 327,300 | — | — |
| 2024-09-12 | $8.56 | $8.56 | 29,000 | — | — |
| 2024-09-11 | $8.43 | $8.43 | 55,200 | — | — |
| 2024-09-10 | $8.65 | $8.65 | 36,900 | — | — |
| 2024-09-09 | $8.45 | $8.45 | 29,400 | — | — |
| 2024-09-06 | $9.02 | $9.02 | 34,000 | — | — |
| 2024-09-05 | $8.97 | $8.97 | 38,700 | — | — |
| 2024-09-04 | $9.03 | $9.03 | 29,600 | — | — |
| 2024-09-03 | $9.20 | $9.20 | 52,600 | — | — |
| 2024-08-30 | $9.32 | $9.32 | 19,500 | — | — |
| 2024-08-29 | $9.22 | $9.22 | 22,200 | — | — |
| 2024-08-28 | $9.20 | $9.20 | 60,600 | — | — |
| 2024-08-27 | $9.04 | $9.04 | 52,300 | — | — |
| 2024-08-26 | $8.50 | $8.50 | 101,000 | — | — |
| 2024-08-23 | $8.59 | $8.59 | 33,600 | — | — |
| 2024-08-22 | $8.56 | $8.56 | 37,400 | — | — |
| 2024-08-21 | $8.57 | $8.57 | 73,900 | — | — |
| 2024-08-20 | $8.75 | $8.75 | 52,400 | — | — |
| 2024-08-19 | $8.77 | $8.77 | 65,500 | — | — |
| 2024-08-16 | $8.93 | $8.93 | 57,500 | — | — |
| 2024-08-15 | $9.15 | $9.15 | 26,600 | — | — |
| 2024-08-14 | $9.09 | $9.09 | 31,000 | — | — |
| 2024-08-13 | $9.18 | $9.18 | 76,800 | — | — |
| 2024-08-12 | $9.20 | $9.20 | 89,500 | — | — |
| 2024-08-09 | $9.28 | $9.28 | 132,000 | — | — |
| 2024-08-08 | $10.86 | $10.86 | 25,500 | — | — |
| 2024-08-07 | $10.90 | $10.90 | 21,900 | — | — |
| 2024-08-06 | $10.86 | $10.86 | 46,800 | — | — |
| 2024-08-05 | $10.68 | $10.68 | 38,800 | — | — |
| 2024-08-02 | $11.16 | $11.16 | 31,000 | — | — |
| 2024-08-01 | $11.77 | $11.77 | 35,700 | — | — |
| 2024-07-31 | $11.89 | $11.89 | 73,300 | — | — |
| 2024-07-30 | $11.63 | $11.63 | 32,400 | — | — |
| 2024-07-29 | $11.67 | $11.67 | 36,800 | — | — |
| 2024-07-26 | $11.72 | $11.72 | 36,600 | — | — |
| 2024-07-25 | $11.49 | $11.49 | 87,600 | — | — |
| 2024-07-24 | $11.70 | $11.70 | 29,700 | — | — |
| 2024-07-23 | $12.05 | $12.05 | 35,200 | — | — |
| 2024-07-22 | $12.30 | $12.30 | 33,300 | — | — |
| 2024-07-19 | $12.10 | $12.10 | 37,100 | — | — |
| 2024-07-18 | $11.92 | $11.92 | 53,400 | — | — |
| 2024-07-17 | $12.10 | $12.10 | 84,800 | — | — |
| 2024-07-16 | $12.38 | $12.38 | 79,400 | — | — |
| 2024-07-15 | $11.98 | $11.98 | 56,500 | — | — |
| 2024-07-12 | $12.23 | $12.23 | 41,300 | — | — |
| 2024-07-11 | $12.24 | $12.24 | 62,200 | — | — |
| 2024-07-10 | $11.52 | $11.52 | 41,600 | — | — |
| 2024-07-09 | $11.61 | $11.61 | 63,300 | — | — |
| 2024-07-08 | $11.61 | $11.61 | 49,900 | — | — |
| 2024-07-05 | $11.32 | $11.32 | 67,900 | — | — |
| 2024-07-03 | $11.57 | $11.57 | 25,700 | — | — |
| 2024-07-02 | $11.15 | $11.15 | 44,600 | — | — |
| 2024-07-01 | $11.22 | $11.22 | 105,100 | — | — |
| 2024-06-28 | $11.62 | $11.62 | 50,400 | — | — |
| 2024-06-27 | $11.50 | $11.50 | 48,800 | — | — |
| 2024-06-26 | $11.38 | $11.38 | 45,700 | — | — |
| 2024-06-25 | $11.38 | $11.38 | 27,800 | — | — |
| 2024-06-24 | $11.22 | $11.22 | 42,200 | — | — |
| 2024-06-21 | $11.34 | $11.34 | 47,000 | — | — |
| 2024-06-20 | $11.01 | $11.01 | 61,700 | — | — |
| 2024-06-18 | $11.00 | $11.00 | 71,700 | — | — |
| 2024-06-17 | $11.45 | $11.45 | 60,100 | — | — |
| 2024-06-14 | $11.53 | $11.53 | 97,100 | — | — |
| 2024-06-13 | $11.48 | $11.48 | 33,400 | — | — |
| 2024-06-12 | $11.45 | $11.45 | 82,700 | — | — |
| 2024-06-11 | $11.35 | $11.35 | 257,400 | — | — |
| 2024-06-10 | $11.99 | $11.99 | 51,000 | — | — |
| 2024-06-07 | $11.72 | $11.72 | 171,500 | — | — |
| 2024-06-06 | $11.99 | $11.99 | 139,100 | — | — |
| 2024-06-05 | $12.00 | $12.00 | 76,200 | — | — |
| 2024-06-04 | $11.73 | $11.73 | 84,200 | — | — |
| 2024-06-03 | $11.37 | $11.37 | 66,200 | — | — |
| 2024-05-31 | $11.42 | $11.42 | 74,800 | — | — |
| 2024-05-30 | $11.39 | $11.39 | 84,600 | — | — |
| 2024-05-29 | $10.56 | $10.56 | 67,900 | — | — |
| 2024-05-28 | $10.51 | $10.51 | 246,500 | — | — |
| 2024-05-24 | $12.32 | $12.32 | 36,000 | — | — |
| 2024-05-23 | $12.23 | $12.23 | 33,900 | — | — |
| 2024-05-22 | $12.15 | $12.15 | 86,600 | — | — |
| 2024-05-21 | $11.74 | $11.74 | 124,800 | — | — |
| 2024-05-20 | $11.70 | $11.70 | 69,300 | — | — |
| 2024-05-17 | $11.67 | $11.67 | 58,900 | — | — |
| 2024-05-16 | $12.00 | $12.00 | 44,500 | — | — |
| 2024-05-15 | $12.42 | $12.42 | 20,400 | — | — |
| 2024-05-14 | $12.47 | $12.47 | 52,700 | — | — |
| 2024-05-13 | $12.80 | $12.80 | 50,500 | — | — |
| 2024-05-10 | $12.63 | $12.63 | 53,500 | — | — |
| 2024-05-09 | $13.43 | $13.43 | 64,800 | — | — |
| 2024-05-08 | $13.65 | $13.65 | 69,500 | — | — |
| 2024-05-07 | $13.00 | $13.00 | 88,900 | — | — |
| 2024-05-06 | $12.56 | $12.56 | 126,500 | — | — |
| 2024-05-03 | $11.22 | $11.22 | 57,100 | — | — |
| 2024-05-02 | $11.19 | $11.19 | 31,800 | — | — |
| 2024-05-01 | $10.94 | $10.94 | 28,600 | — | — |
| 2024-04-30 | $11.29 | $11.29 | 87,900 | — | — |
| 2024-04-29 | $10.47 | $10.47 | 36,200 | — | — |
| 2024-04-26 | $10.23 | $10.23 | 36,100 | — | — |
| 2024-04-25 | $9.71 | $9.71 | 29,800 | — | — |
| 2024-04-24 | $9.80 | $9.80 | 20,300 | — | — |
| 2024-04-23 | $9.74 | $9.74 | 27,400 | — | — |
| 2024-04-22 | $9.74 | $9.74 | 18,700 | — | — |
| 2024-04-19 | $10.08 | $10.08 | 52,400 | — | — |
| 2024-04-18 | $10.21 | $10.21 | 36,500 | — | — |
| 2024-04-17 | $10.36 | $10.36 | 26,600 | — | — |
| 2024-04-16 | $10.44 | $10.44 | 57,900 | — | — |
| 2024-04-15 | $10.18 | $10.18 | 35,200 | — | — |
| 2024-04-12 | $9.97 | $9.97 | 43,700 | — | — |
| 2024-04-11 | $10.59 | $10.59 | 41,400 | — | — |
| 2024-04-10 | $10.57 | $10.57 | 25,700 | — | — |
| 2024-04-09 | $10.60 | $10.60 | 56,900 | — | — |
| 2024-04-08 | $10.10 | $10.10 | 48,400 | — | — |
| 2024-04-05 | $10.10 | $10.10 | 19,400 | — | — |
| 2024-04-04 | $10.06 | $10.06 | 28,600 | — | — |
| 2024-04-03 | $10.04 | $10.04 | 20,200 | — | — |
| 2024-04-02 | $9.99 | $9.99 | 47,100 | — | — |
| 2024-04-01 | $10.02 | $10.02 | 23,100 | — | — |
| 2024-03-28 | $10.01 | $10.01 | 27,100 | — | — |
| 2024-03-27 | $10.13 | $10.13 | 38,300 | — | — |
| 2024-03-26 | $10.00 | $10.00 | 35,600 | — | — |
| 2024-03-25 | $10.16 | $10.16 | 23,700 | — | — |
| 2024-03-22 | $10.06 | $10.06 | 32,400 | — | — |
| 2024-03-21 | $10.06 | $10.06 | 98,300 | — | — |
| 2024-03-20 | $10.00 | $10.00 | 39,700 | — | — |
| 2024-03-19 | $10.06 | $10.06 | 38,700 | — | — |
| 2024-03-18 | $9.60 | $9.60 | 35,500 | — | — |
| 2024-03-15 | $9.50 | $9.50 | 148,200 | — | — |
| 2024-03-14 | $9.12 | $9.12 | 46,200 | — | — |
| 2024-03-13 | $8.65 | $8.65 | 19,400 | — | — |
| 2024-03-12 | $8.56 | $8.56 | 33,800 | — | — |
| 2024-03-11 | $8.21 | $8.21 | 55,800 | — | — |
| 2024-03-08 | $8.59 | $8.59 | 44,100 | — | — |
| 2024-03-07 | $8.46 | $8.46 | 33,400 | — | — |
| 2024-03-06 | $8.25 | $8.25 | 34,400 | — | — |
| 2024-03-05 | $8.49 | $8.49 | 24,000 | — | — |
| 2024-03-04 | $8.62 | $8.62 | 66,100 | — | — |
| 2024-03-01 | $8.66 | $8.66 | 29,000 | — | — |
| 2024-02-29 | $8.79 | $8.79 | 19,700 | — | — |
| 2024-02-28 | $8.50 | $8.50 | 22,400 | — | — |
| 2024-02-27 | $8.70 | $8.70 | 20,900 | — | — |
| 2024-02-26 | $8.86 | $8.86 | 25,700 | — | — |
| 2024-02-23 | $8.46 | $8.46 | 78,100 | — | — |
| 2024-02-22 | $8.35 | $8.35 | 87,200 | — | — |
| 2024-02-21 | $8.40 | $8.40 | 33,200 | — | — |
| 2024-02-20 | $8.40 | $8.40 | 56,000 | — | — |
| 2024-02-16 | $8.98 | $8.98 | 63,600 | — | — |
| 2024-02-15 | $8.89 | $8.89 | 37,200 | — | — |
| 2024-02-14 | $8.71 | $8.71 | 24,800 | — | — |
| 2024-02-13 | $8.44 | $8.44 | 40,400 | — | — |
| 2024-02-12 | $8.46 | $8.46 | 37,600 | — | — |
| 2024-02-09 | $8.66 | $8.66 | 14,200 | — | — |
| 2024-02-08 | $8.58 | $8.58 | 32,700 | — | — |
| 2024-02-07 | $8.38 | $8.38 | 28,600 | — | — |
| 2024-02-06 | $8.65 | $8.65 | 48,100 | — | — |
| 2024-02-05 | $8.54 | $8.54 | 18,300 | — | — |
| 2024-02-02 | $8.58 | $8.58 | 54,800 | — | — |
| 2024-02-01 | $8.73 | $8.73 | 29,900 | — | — |
| 2024-01-31 | $8.87 | $8.87 | 36,100 | — | — |
| 2024-01-30 | $8.98 | $8.98 | 29,500 | — | — |
| 2024-01-29 | $9.07 | $9.07 | 19,700 | — | — |
| 2024-01-26 | $9.24 | $9.24 | 40,200 | — | — |
| 2024-01-25 | $9.21 | $9.21 | 29,000 | — | — |
| 2024-01-24 | $9.00 | $9.00 | 41,600 | — | — |
| 2024-01-23 | $9.78 | $9.78 | 84,100 | — | — |
| 2024-01-22 | $9.56 | $9.56 | 45,500 | — | — |
| 2024-01-19 | $8.81 | $8.81 | 95,600 | — | — |
| 2024-01-18 | $8.19 | $8.19 | 85,000 | — | — |
| 2024-01-17 | $8.58 | $8.58 | 64,300 | — | — |
| 2024-01-16 | $9.01 | $9.01 | 44,200 | — | — |
| 2024-01-12 | $9.09 | $9.09 | 86,900 | — | — |
| 2024-01-11 | $9.09 | $9.09 | 53,500 | — | — |
| 2024-01-10 | $8.66 | $8.66 | 32,900 | — | — |
| 2024-01-09 | $8.75 | $8.75 | 43,400 | — | — |
| 2024-01-08 | $9.39 | $9.39 | 23,000 | — | — |
| 2024-01-05 | $8.77 | $8.77 | 47,400 | — | — |
| 2024-01-04 | $8.85 | $8.85 | 28,300 | — | — |
| 2024-01-03 | $9.11 | $9.11 | 56,100 | — | — |
| 2024-01-02 | $9.53 | $9.53 | 51,300 | — | — |