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
- 1980-03-17 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 | $9.56 | $31.82 | 16,500 | — | — |
| 2024-12-30 | $9.57 | $31.85 | 21,400 | — | — |
| 2024-12-27 | $9.77 | $32.52 | 25,600 | — | — |
| 2024-12-26 | $9.73 | $32.39 | 10,800 | — | — |
| 2024-12-24 | $9.65 | $32.12 | 1,600 | — | — |
| 2024-12-23 | $9.54 | $31.75 | 12,600 | — | — |
| 2024-12-20 | $9.68 | $32.22 | 12,700 | — | — |
| 2024-12-19 | $9.74 | $32.42 | 6,200 | — | — |
| 2024-12-18 | $9.66 | $32.15 | 20,600 | — | — |
| 2024-12-17 | $9.87 | $32.85 | 4,400 | — | — |
| 2024-12-16 | $9.89 | $32.92 | 13,900 | — | — |
| 2024-12-13 | $9.83 | $32.72 | 8,600 | — | — |
| 2024-12-12 | $9.82 | $32.69 | 10,500 | — | — |
| 2024-12-11 | $9.80 | $32.62 | 7,100 | — | — |
| 2024-12-10 | $9.72 | $32.35 | 6,600 | — | — |
| 2024-12-09 | $9.92 | $33.02 | 15,500 | — | — |
| 2024-12-06 | $10.02 | $33.35 | 9,100 | — | — |
| 2024-12-05 | $9.79 | $32.59 | 10,800 | — | — |
| 2024-12-04 | $10.09 | $33.58 | 15,900 | — | — |
| 2024-12-03 | $9.79 | $32.59 | 13,900 | — | — |
| 2024-12-02 | $9.79 | $32.59 | 27,400 | — | — |
| 2024-11-29 | $9.84 | $32.75 | 7,100 | — | — |
| 2024-11-27 | $9.55 | $31.79 | 9,500 | — | — |
| 2024-11-26 | $9.60 | $31.95 | 11,000 | — | — |
| 2024-11-25 | $9.76 | $32.49 | 26,800 | — | — |
| 2024-11-22 | $9.75 | $32.45 | 7,600 | — | — |
| 2024-11-21 | $9.75 | $32.45 | 15,400 | — | — |
| 2024-11-20 | $9.71 | $32.32 | 16,600 | — | — |
| 2024-11-19 | $10.01 | $33.32 | 4,600 | — | — |
| 2024-11-18 | $10.17 | $33.85 | 21,500 | — | — |
| 2024-11-15 | $9.55 | $31.79 | 16,200 | — | — |
| 2024-11-14 | $9.90 | $32.95 | 12,200 | — | — |
| 2024-11-13 | $9.93 | $33.05 | 18,400 | — | — |
| 2024-11-12 | $10.34 | $34.42 | 18,800 | — | — |
| 2024-11-11 | $10.34 | $34.42 | 49,200 | — | — |
| 2024-11-08 | $10.79 | $35.91 | 106,800 | — | — |
| 2024-11-07 | $12.27 | $40.84 | 9,100 | — | — |
| 2024-11-06 | $12.55 | $41.77 | 7,900 | — | — |
| 2024-11-05 | $13.00 | $43.27 | 10,800 | — | — |
| 2024-11-04 | $12.69 | $42.24 | 14,700 | — | — |
| 2024-11-01 | $12.81 | $42.64 | 6,700 | — | — |
| 2024-10-31 | $13.27 | $44.17 | 9,800 | — | — |
| 2024-10-30 | $13.60 | $45.27 | 9,600 | — | — |
| 2024-10-29 | $13.89 | $46.23 | 17,200 | — | — |
| 2024-10-28 | $13.58 | $45.20 | 21,400 | — | — |
| 2024-10-25 | $13.11 | $43.64 | 6,500 | — | — |
| 2024-10-24 | $13.30 | $44.27 | 7,000 | — | — |
| 2024-10-23 | $12.88 | $42.87 | 5,900 | — | — |
| 2024-10-22 | $12.75 | $42.44 | 10,000 | — | — |
| 2024-10-21 | $12.90 | $42.94 | 28,800 | — | — |
| 2024-10-18 | $13.84 | $46.07 | 12,200 | — | — |
| 2024-10-17 | $14.26 | $47.46 | 12,900 | — | — |
| 2024-10-16 | $14.52 | $48.33 | 16,600 | — | — |
| 2024-10-15 | $14.55 | $48.43 | 23,200 | — | — |
| 2024-10-14 | $14.08 | $46.87 | 26,900 | — | — |
| 2024-10-11 | $12.68 | $42.21 | 10,400 | — | — |
| 2024-10-10 | $12.10 | $40.28 | 27,000 | — | — |
| 2024-10-09 | $11.85 | $39.44 | 74,200 | — | — |
| 2024-10-08 | $13.55 | $45.10 | 34,700 | — | — |
| 2024-10-07 | $14.49 | $48.23 | 16,700 | — | — |
| 2024-10-04 | $15.32 | $50.99 | 13,000 | — | — |
| 2024-10-03 | $15.69 | $52.22 | 13,900 | — | — |
| 2024-10-02 | $15.71 | $52.29 | 6,800 | — | — |
| 2024-10-01 | $15.41 | $51.29 | 32,600 | — | — |
| 2024-09-30 | $15.88 | $52.86 | 24,700 | — | — |
| 2024-09-27 | $15.12 | $50.33 | 11,300 | — | — |
| 2024-09-26 | $15.54 | $51.73 | 11,300 | — | — |
| 2024-09-25 | $15.75 | $52.42 | 21,800 | — | — |
| 2024-09-24 | $15.61 | $51.96 | 36,600 | — | — |
| 2024-09-23 | $15.26 | $50.79 | 44,700 | — | — |
| 2024-09-20 | $14.68 | $48.86 | 9,300 | — | — |
| 2024-09-19 | $14.54 | $48.40 | 8,800 | — | — |
| 2024-09-18 | $14.53 | $48.36 | 10,000 | — | — |
| 2024-09-17 | $14.54 | $48.40 | 30,000 | — | — |
| 2024-09-16 | $15.01 | $49.96 | 23,000 | — | — |
| 2024-09-13 | $14.41 | $47.96 | 7,200 | — | — |
| 2024-09-12 | $14.25 | $47.43 | 15,400 | — | — |
| 2024-09-11 | $14.15 | $47.10 | 9,000 | — | — |
| 2024-09-10 | $14.40 | $47.93 | 9,100 | — | — |
| 2024-09-09 | $13.79 | $45.90 | 26,700 | — | — |
| 2024-09-06 | $13.79 | $45.90 | 8,700 | — | — |
| 2024-09-05 | $13.44 | $44.74 | 28,700 | — | — |
| 2024-09-04 | $14.05 | $46.77 | 24,700 | — | — |
| 2024-09-03 | $14.15 | $47.10 | 16,300 | — | — |
| 2024-08-30 | $14.26 | $47.46 | 12,300 | — | — |
| 2024-08-29 | $14.28 | $47.53 | 17,900 | — | — |
| 2024-08-28 | $14.66 | $48.80 | 23,400 | — | — |
| 2024-08-27 | $14.40 | $47.93 | 27,700 | — | — |
| 2024-08-26 | $13.59 | $45.23 | 20,900 | — | — |
| 2024-08-23 | $13.41 | $44.64 | 8,600 | — | — |
| 2024-08-22 | $13.10 | $43.60 | 14,500 | — | — |
| 2024-08-21 | $13.21 | $43.97 | 26,300 | — | — |
| 2024-08-20 | $12.77 | $42.51 | 9,000 | — | — |
| 2024-08-19 | $12.55 | $41.77 | 19,900 | — | — |
| 2024-08-16 | $12.14 | $40.41 | 7,000 | — | — |
| 2024-08-15 | $12.00 | $39.94 | 13,100 | — | — |
| 2024-08-14 | $11.85 | $39.44 | 23,700 | — | — |
| 2024-08-13 | $11.75 | $39.11 | 21,900 | — | — |
| 2024-08-12 | $11.72 | $39.01 | 38,900 | — | — |
| 2024-08-09 | $10.95 | $36.45 | 5,300 | — | — |
| 2024-08-08 | $11.17 | $37.18 | 9,100 | — | — |
| 2024-08-07 | $11.25 | $37.45 | 18,900 | — | — |
| 2024-08-06 | $11.30 | $37.61 | 4,500 | — | — |
| 2024-08-05 | $11.26 | $37.48 | 8,500 | — | — |
| 2024-08-02 | $11.08 | $36.88 | 17,800 | — | — |
| 2024-08-01 | $10.95 | $36.45 | 9,000 | — | — |
| 2024-07-31 | $11.06 | $36.81 | 9,800 | — | — |
| 2024-07-30 | $11.10 | $36.95 | 17,300 | — | — |
| 2024-07-29 | $10.92 | $36.35 | 17,900 | — | — |
| 2024-07-26 | $10.62 | $35.35 | 7,000 | — | — |
| 2024-07-25 | $10.46 | $34.82 | 9,900 | — | — |
| 2024-07-24 | $10.45 | $34.78 | 37,100 | — | — |
| 2024-07-23 | $11.60 | $38.61 | 29,900 | — | — |
| 2024-07-22 | $12.48 | $40.38 | 42,700 | — | — |
| 2024-07-19 | $11.90 | $38.50 | 23,500 | — | — |
| 2024-07-18 | $11.51 | $37.24 | 20,800 | — | — |
| 2024-07-17 | $11.82 | $38.24 | 6,000 | — | — |
| 2024-07-16 | $11.82 | $38.24 | 19,100 | — | — |
| 2024-07-15 | $11.60 | $37.53 | 40,800 | — | — |
| 2024-07-12 | $10.90 | $35.26 | 97,600 | — | — |
| 2024-07-11 | $9.50 | $30.73 | 8,400 | — | — |
| 2024-07-10 | $9.48 | $30.67 | 10,300 | — | — |
| 2024-07-09 | $9.39 | $30.38 | 4,400 | — | — |
| 2024-07-08 | $9.15 | $29.60 | 6,900 | — | — |
| 2024-07-05 | $9.24 | $29.89 | 4,600 | — | — |
| 2024-07-03 | $9.58 | $30.99 | 5,800 | — | — |
| 2024-07-02 | $9.31 | $30.12 | 21,500 | — | — |
| 2024-07-01 | $9.13 | $29.54 | 1,300 | — | — |
| 2024-06-28 | $8.94 | $28.92 | 7,500 | — | — |
| 2024-06-27 | $9.28 | $30.02 | 300 | — | — |
| 2024-06-26 | $9.15 | $29.60 | 3,500 | — | — |
| 2024-06-25 | $9.15 | $29.60 | 4,700 | — | — |
| 2024-06-24 | $9.15 | $29.60 | 5,800 | — | — |
| 2024-06-21 | $9.15 | $29.60 | 6,900 | — | — |
| 2024-06-20 | $9.07 | $29.34 | 2,700 | — | — |
| 2024-06-18 | $9.16 | $29.63 | 4,200 | — | — |
| 2024-06-17 | $9.31 | $30.12 | 9,400 | — | — |
| 2024-06-14 | $9.00 | $29.12 | 5,400 | — | — |
| 2024-06-13 | $8.82 | $28.53 | 5,900 | — | — |
| 2024-06-12 | $8.77 | $28.37 | 4,000 | — | — |
| 2024-06-11 | $8.98 | $29.05 | 1,300 | — | — |
| 2024-06-10 | $8.95 | $28.95 | 3,000 | — | — |
| 2024-06-07 | $8.86 | $28.66 | 3,000 | — | — |
| 2024-06-06 | $8.93 | $28.89 | 2,200 | — | — |
| 2024-06-05 | $8.98 | $29.05 | 11,000 | — | — |
| 2024-06-04 | $9.19 | $29.73 | 11,300 | — | — |
| 2024-06-03 | $9.16 | $29.63 | 3,300 | — | — |
| 2024-05-31 | $9.32 | $30.15 | 7,100 | — | — |
| 2024-05-30 | $9.27 | $29.99 | 7,500 | — | — |
| 2024-05-29 | $9.15 | $29.60 | 20,500 | — | — |
| 2024-05-28 | $9.07 | $29.34 | 18,500 | — | — |
| 2024-05-24 | $8.87 | $28.70 | 20,200 | — | — |
| 2024-05-23 | $9.18 | $29.70 | 4,100 | — | — |
| 2024-05-22 | $9.09 | $29.41 | 6,200 | — | — |
| 2024-05-21 | $9.15 | $29.60 | 1,300 | — | — |
| 2024-05-20 | $9.12 | $29.50 | 2,400 | — | — |
| 2024-05-17 | $9.27 | $29.99 | 6,700 | — | — |
| 2024-05-16 | $9.37 | $30.31 | 12,700 | — | — |
| 2024-05-15 | $9.22 | $29.83 | 2,400 | — | — |
| 2024-05-14 | $9.05 | $29.28 | 8,500 | — | — |
| 2024-05-13 | $9.15 | $29.60 | 40,400 | — | — |
| 2024-05-10 | $8.45 | $27.34 | 19,800 | — | — |
| 2024-05-09 | $8.00 | $25.88 | 7,500 | — | — |
| 2024-05-08 | $8.07 | $26.11 | 2,000 | — | — |
| 2024-05-07 | $7.95 | $25.72 | 20,700 | — | — |
| 2024-05-06 | $8.12 | $26.27 | 2,500 | — | — |
| 2024-05-03 | $8.13 | $26.30 | 2,600 | — | — |
| 2024-05-02 | $8.10 | $26.21 | 1,900 | — | — |
| 2024-05-01 | $8.20 | $26.53 | 2,300 | — | — |
| 2024-04-30 | $8.21 | $26.56 | 6,800 | — | — |
| 2024-04-29 | $8.37 | $27.08 | 4,000 | — | — |
| 2024-04-26 | $8.27 | $26.76 | 16,700 | — | — |
| 2024-04-25 | $8.37 | $27.08 | 12,000 | — | — |
| 2024-04-24 | $8.42 | $27.24 | 8,900 | — | — |
| 2024-04-23 | $8.14 | $26.33 | 5,600 | — | — |
| 2024-04-22 | $8.13 | $26.30 | 5,800 | — | — |
| 2024-04-19 | $8.01 | $25.91 | 4,900 | — | — |
| 2024-04-18 | $7.86 | $25.43 | 3,700 | — | — |
| 2024-04-17 | $7.86 | $25.43 | 1,400 | — | — |
| 2024-04-16 | $7.79 | $25.20 | 3,700 | — | — |
| 2024-04-15 | $7.70 | $24.91 | 1,000 | — | — |
| 2024-04-12 | $7.65 | $24.75 | 10,100 | — | — |
| 2024-04-11 | $7.51 | $24.30 | 1,800 | — | — |
| 2024-04-10 | $7.57 | $24.49 | 800 | — | — |
| 2024-04-09 | $7.74 | $25.04 | 1,200 | — | — |
| 2024-04-08 | $7.69 | $24.88 | 5,300 | — | — |
| 2024-04-05 | $7.60 | $24.59 | 20,500 | — | — |
| 2024-04-04 | $7.90 | $25.56 | 500 | — | — |
| 2024-04-03 | $7.96 | $25.75 | 8,400 | — | — |
| 2024-04-02 | $7.83 | $25.33 | 5,300 | — | — |
| 2024-04-01 | $7.85 | $25.40 | 8,700 | — | — |
| 2024-03-28 | $7.65 | $24.75 | 4,100 | — | — |
| 2024-03-27 | $7.76 | $25.11 | 5,200 | — | — |
| 2024-03-26 | $7.57 | $24.49 | 9,800 | — | — |
| 2024-03-25 | $7.63 | $24.68 | 45,500 | — | — |
| 2024-03-22 | $8.04 | $26.01 | 23,400 | — | — |
| 2024-03-21 | $7.58 | $24.52 | 3,700 | — | — |
| 2024-03-20 | $7.72 | $24.98 | 14,500 | — | — |
| 2024-03-19 | $7.65 | $24.75 | 4,300 | — | — |
| 2024-03-18 | $7.70 | $24.91 | 7,800 | — | — |
| 2024-03-15 | $7.74 | $25.04 | 12,700 | — | — |
| 2024-03-14 | $7.58 | $24.52 | 16,100 | — | — |
| 2024-03-13 | $7.88 | $25.49 | 5,300 | — | — |
| 2024-03-12 | $7.84 | $25.36 | 13,300 | — | — |
| 2024-03-11 | $8.20 | $26.53 | 1,100 | — | — |
| 2024-03-08 | $8.21 | $26.56 | 5,400 | — | — |
| 2024-03-07 | $8.24 | $26.66 | 8,300 | — | — |
| 2024-03-06 | $8.05 | $26.04 | 5,200 | — | — |
| 2024-03-05 | $8.29 | $26.82 | 3,600 | — | — |
| 2024-03-04 | $8.07 | $26.11 | 3,200 | — | — |
| 2024-03-01 | $8.30 | $26.85 | 4,900 | — | — |
| 2024-02-29 | $8.27 | $26.76 | 1,300 | — | — |
| 2024-02-28 | $8.37 | $27.08 | 2,800 | — | — |
| 2024-02-27 | $8.27 | $26.76 | 4,500 | — | — |
| 2024-02-26 | $8.46 | $27.37 | 4,900 | — | — |
| 2024-02-23 | $8.30 | $26.85 | 3,800 | — | — |
| 2024-02-22 | $8.17 | $26.43 | 5,200 | — | — |
| 2024-02-21 | $8.20 | $26.53 | 9,900 | — | — |
| 2024-02-20 | $8.25 | $26.69 | 9,300 | — | — |
| 2024-02-16 | $8.61 | $27.86 | 3,800 | — | — |
| 2024-02-15 | $8.78 | $28.40 | 5,400 | — | — |
| 2024-02-14 | $8.58 | $27.76 | 5,900 | — | — |
| 2024-02-13 | $8.34 | $26.98 | 13,700 | — | — |
| 2024-02-12 | $8.71 | $28.18 | 5,400 | — | — |
| 2024-02-09 | $9.26 | $29.96 | 21,100 | — | — |
| 2024-02-08 | $8.89 | $27.95 | 13,400 | — | — |
| 2024-02-07 | $8.90 | $27.98 | 37,200 | — | — |
| 2024-02-06 | $8.85 | $27.83 | 13,700 | — | — |
| 2024-02-05 | $8.59 | $27.01 | 9,200 | — | — |
| 2024-02-02 | $8.40 | $26.41 | 40,800 | — | — |
| 2024-02-01 | $7.85 | $24.68 | 3,200 | — | — |
| 2024-01-31 | $7.68 | $24.15 | 9,400 | — | — |
| 2024-01-30 | $7.31 | $22.98 | 5,000 | — | — |
| 2024-01-29 | $7.30 | $22.95 | 10,900 | — | — |
| 2024-01-26 | $7.59 | $23.86 | 6,300 | — | — |
| 2024-01-25 | $7.50 | $23.58 | 500 | — | — |
| 2024-01-24 | $7.37 | $23.17 | 3,700 | — | — |
| 2024-01-23 | $7.33 | $23.05 | 4,300 | — | — |
| 2024-01-22 | $7.39 | $23.24 | 1,600 | — | — |
| 2024-01-19 | $7.54 | $23.71 | 11,200 | — | — |
| 2024-01-18 | $7.49 | $23.55 | 500 | — | — |
| 2024-01-17 | $7.54 | $23.71 | 50,800 | — | — |
| 2024-01-16 | $7.83 | $24.62 | 5,000 | — | — |
| 2024-01-12 | $7.98 | $25.09 | 1,500 | — | — |
| 2024-01-11 | $7.65 | $24.05 | 5,900 | — | — |
| 2024-01-10 | $7.90 | $24.84 | 6,600 | — | — |
| 2024-01-09 | $7.96 | $25.03 | 1,000 | — | — |
| 2024-01-08 | $7.89 | $24.81 | 3,800 | — | — |
| 2024-01-05 | $7.89 | $24.81 | 9,600 | — | — |
| 2024-01-04 | $7.83 | $24.62 | 6,800 | — | — |
| 2024-01-03 | $8.10 | $25.47 | 19,600 | — | — |
| 2024-01-02 | $7.66 | $24.08 | 15,600 | — | — |