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
- 1989-04-21 to 2026-09-03
- 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 | $10.96 | $426.26 | 44,900 | — | — |
| 2024-12-30 | $10.95 | $425.88 | 26,800 | — | — |
| 2024-12-27 | $10.94 | $425.49 | 26,100 | — | — |
| 2024-12-26 | $11.14 | $433.27 | 6,700 | — | — |
| 2024-12-24 | $11.08 | $430.93 | 7,700 | — | — |
| 2024-12-23 | $11.07 | $430.54 | 6,600 | — | — |
| 2024-12-20 | $11.06 | $430.15 | 20,500 | — | — |
| 2024-12-19 | $11.06 | $430.15 | 24,400 | — | — |
| 2024-12-18 | $11.19 | $435.21 | 33,900 | — | — |
| 2024-12-17 | $11.20 | $435.60 | 22,900 | — | — |
| 2024-12-16 | $11.34 | $437.31 | 26,700 | — | — |
| 2024-12-13 | $11.38 | $438.85 | 11,000 | — | — |
| 2024-12-12 | $11.39 | $439.24 | 31,700 | — | — |
| 2024-12-11 | $11.38 | $438.85 | 12,400 | — | — |
| 2024-12-10 | $11.39 | $439.24 | 6,700 | — | — |
| 2024-12-09 | $11.41 | $440.01 | 35,000 | — | — |
| 2024-12-06 | $11.43 | $440.78 | 14,000 | — | — |
| 2024-12-05 | $11.40 | $439.62 | 14,300 | — | — |
| 2024-12-04 | $11.43 | $440.78 | 24,000 | — | — |
| 2024-12-03 | $11.42 | $440.40 | 14,000 | — | — |
| 2024-12-02 | $11.36 | $438.08 | 29,200 | — | — |
| 2024-11-29 | $11.38 | $438.85 | 30,100 | — | — |
| 2024-11-27 | $11.35 | $437.70 | 10,100 | — | — |
| 2024-11-26 | $11.33 | $436.92 | 7,700 | — | — |
| 2024-11-25 | $11.31 | $436.15 | 7,500 | — | — |
| 2024-11-22 | $11.24 | $433.45 | 10,100 | — | — |
| 2024-11-21 | $11.21 | $432.30 | 18,500 | — | — |
| 2024-11-20 | $11.14 | $429.60 | 12,100 | — | — |
| 2024-11-19 | $11.10 | $428.05 | 15,700 | — | — |
| 2024-11-18 | $11.02 | $424.97 | 22,700 | — | — |
| 2024-11-15 | $11.02 | $424.97 | 24,200 | — | — |
| 2024-11-14 | $11.15 | $426.28 | 12,200 | — | — |
| 2024-11-13 | $11.24 | $429.72 | 22,100 | — | — |
| 2024-11-12 | $11.33 | $433.16 | 19,000 | — | — |
| 2024-11-11 | $11.40 | $435.84 | 19,100 | — | — |
| 2024-11-08 | $11.48 | $438.90 | 11,300 | — | — |
| 2024-11-07 | $11.36 | $434.31 | 16,900 | — | — |
| 2024-11-06 | $11.32 | $432.78 | 38,300 | — | — |
| 2024-11-05 | $11.34 | $433.54 | 16,000 | — | — |
| 2024-11-04 | $11.35 | $433.93 | 13,100 | — | — |
| 2024-11-01 | $11.35 | $433.93 | 10,200 | — | — |
| 2024-10-31 | $11.28 | $431.25 | 16,900 | — | — |
| 2024-10-30 | $11.29 | $431.63 | 18,500 | — | — |
| 2024-10-29 | $11.29 | $431.63 | 7,600 | — | — |
| 2024-10-28 | $11.31 | $432.40 | 7,900 | — | — |
| 2024-10-25 | $11.38 | $435.07 | 10,400 | — | — |
| 2024-10-24 | $11.33 | $433.16 | 4,400 | — | — |
| 2024-10-23 | $11.33 | $433.16 | 11,100 | — | — |
| 2024-10-22 | $11.34 | $433.54 | 16,300 | — | — |
| 2024-10-21 | $11.35 | $433.93 | 19,000 | — | — |
| 2024-10-18 | $11.33 | $433.16 | 21,000 | — | — |
| 2024-10-17 | $11.31 | $432.40 | 18,600 | — | — |
| 2024-10-16 | $11.31 | $432.40 | 13,900 | — | — |
| 2024-10-15 | $11.34 | $429.87 | 32,500 | — | — |
| 2024-10-14 | $11.35 | $430.25 | 59,800 | — | — |
| 2024-10-11 | $11.52 | $436.70 | 12,900 | — | — |
| 2024-10-10 | $11.51 | $436.32 | 10,200 | — | — |
| 2024-10-09 | $11.45 | $434.04 | 7,900 | — | — |
| 2024-10-08 | $11.45 | $434.04 | 72,400 | — | — |
| 2024-10-07 | $11.56 | $438.21 | 8,500 | — | — |
| 2024-10-04 | $11.58 | $438.97 | 42,500 | — | — |
| 2024-10-03 | $11.51 | $436.32 | 23,900 | — | — |
| 2024-10-02 | $11.55 | $437.84 | 8,300 | — | — |
| 2024-10-01 | $11.59 | $439.35 | 17,600 | — | — |
| 2024-09-30 | $11.53 | $437.08 | 28,700 | — | — |
| 2024-09-27 | $11.46 | $434.42 | 18,000 | — | — |
| 2024-09-26 | $11.49 | $435.56 | 15,900 | — | — |
| 2024-09-25 | $11.41 | $432.53 | 25,400 | — | — |
| 2024-09-24 | $11.43 | $433.29 | 103,200 | — | — |
| 2024-09-23 | $11.25 | $426.46 | 20,000 | — | — |
| 2024-09-20 | $11.22 | $425.33 | 26,300 | — | — |
| 2024-09-19 | $11.21 | $424.95 | 27,700 | — | — |
| 2024-09-18 | $11.25 | $426.46 | 40,100 | — | — |
| 2024-09-17 | $11.30 | $428.36 | 88,400 | — | — |
| 2024-09-16 | $11.23 | $422.07 | 53,300 | — | — |
| 2024-09-13 | $11.24 | $422.44 | 50,700 | — | — |
| 2024-09-12 | $11.15 | $419.06 | 72,500 | — | — |
| 2024-09-11 | $11.15 | $419.06 | 46,500 | — | — |
| 2024-09-10 | $11.15 | $419.06 | 91,200 | — | — |
| 2024-09-09 | $11.23 | $422.07 | 24,200 | — | — |
| 2024-09-06 | $11.27 | $423.57 | 11,900 | — | — |
| 2024-09-05 | $11.28 | $423.94 | 14,700 | — | — |
| 2024-09-04 | $11.27 | $423.57 | 20,500 | — | — |
| 2024-09-03 | $11.25 | $422.82 | 31,000 | — | — |
| 2024-08-30 | $11.45 | $430.33 | 23,700 | — | — |
| 2024-08-29 | $11.37 | $427.33 | 19,400 | — | — |
| 2024-08-28 | $11.34 | $426.20 | 24,000 | — | — |
| 2024-08-27 | $11.29 | $424.32 | 28,600 | — | — |
| 2024-08-26 | $11.26 | $423.19 | 23,300 | — | — |
| 2024-08-23 | $11.24 | $422.44 | 10,800 | — | — |
| 2024-08-22 | $11.21 | $421.31 | 13,000 | — | — |
| 2024-08-21 | $11.16 | $419.43 | 14,200 | — | — |
| 2024-08-20 | $11.19 | $420.56 | 61,900 | — | — |
| 2024-08-19 | $11.07 | $416.05 | 12,000 | — | — |
| 2024-08-16 | $11.08 | $416.43 | 11,700 | — | — |
| 2024-08-15 | $11.15 | $415.45 | 51,700 | — | — |
| 2024-08-14 | $11.06 | $412.10 | 13,400 | — | — |
| 2024-08-13 | $11.00 | $409.86 | 47,500 | — | — |
| 2024-08-12 | $10.94 | $407.63 | 13,400 | — | — |
| 2024-08-09 | $10.94 | $407.63 | 20,800 | — | — |
| 2024-08-08 | $10.94 | $407.63 | 4,300 | — | — |
| 2024-08-07 | $10.87 | $405.02 | 14,600 | — | — |
| 2024-08-06 | $10.78 | $401.66 | 24,600 | — | — |
| 2024-08-05 | $10.59 | $394.59 | 29,500 | — | — |
| 2024-08-02 | $10.87 | $405.02 | 24,900 | — | — |
| 2024-08-01 | $10.94 | $407.63 | 26,100 | — | — |
| 2024-07-31 | $10.91 | $406.51 | 17,800 | — | — |
| 2024-07-30 | $10.84 | $403.90 | 13,600 | — | — |
| 2024-07-29 | $10.80 | $402.41 | 6,300 | — | — |
| 2024-07-26 | $10.77 | $401.29 | 9,000 | — | — |
| 2024-07-25 | $10.71 | $399.06 | 13,700 | — | — |
| 2024-07-24 | $10.71 | $399.06 | 6,700 | — | — |
| 2024-07-23 | $10.78 | $401.66 | 18,700 | — | — |
| 2024-07-22 | $10.71 | $399.06 | 13,400 | — | — |
| 2024-07-19 | $10.70 | $398.68 | 9,200 | — | — |
| 2024-07-18 | $10.73 | $399.80 | 10,300 | — | — |
| 2024-07-17 | $10.78 | $401.66 | 17,700 | — | — |
| 2024-07-16 | $10.84 | $403.90 | 19,500 | — | — |
| 2024-07-15 | $10.86 | $401.07 | 30,300 | — | — |
| 2024-07-12 | $10.81 | $399.22 | 35,700 | — | — |
| 2024-07-11 | $10.76 | $397.38 | 33,500 | — | — |
| 2024-07-10 | $10.75 | $397.01 | 23,400 | — | — |
| 2024-07-09 | $10.71 | $395.53 | 30,100 | — | — |
| 2024-07-08 | $10.65 | $393.31 | 25,200 | — | — |
| 2024-07-05 | $10.63 | $392.57 | 45,800 | — | — |
| 2024-07-03 | $10.65 | $393.31 | 34,900 | — | — |
| 2024-07-02 | $10.57 | $390.36 | 48,500 | — | — |
| 2024-07-01 | $10.56 | $389.99 | 32,200 | — | — |
| 2024-06-28 | $10.57 | $390.36 | 19,400 | — | — |
| 2024-06-27 | $10.55 | $389.62 | 12,000 | — | — |
| 2024-06-26 | $10.50 | $387.77 | 10,600 | — | — |
| 2024-06-25 | $10.54 | $389.25 | 20,300 | — | — |
| 2024-06-24 | $10.57 | $390.36 | 8,200 | — | — |
| 2024-06-21 | $10.52 | $388.51 | 8,600 | — | — |
| 2024-06-20 | $10.52 | $388.51 | 11,200 | — | — |
| 2024-06-18 | $10.55 | $389.62 | 16,000 | — | — |
| 2024-06-17 | $10.67 | $390.51 | 20,800 | — | — |
| 2024-06-14 | $10.65 | $389.77 | 21,900 | — | — |
| 2024-06-13 | $10.70 | $391.60 | 12,100 | — | — |
| 2024-06-12 | $10.70 | $391.60 | 10,200 | — | — |
| 2024-06-11 | $10.62 | $388.68 | 7,300 | — | — |
| 2024-06-10 | $10.61 | $388.31 | 13,000 | — | — |
| 2024-06-07 | $10.61 | $388.31 | 17,400 | — | — |
| 2024-06-06 | $10.64 | $389.41 | 14,200 | — | — |
| 2024-06-05 | $10.72 | $392.34 | 44,800 | — | — |
| 2024-06-04 | $10.59 | $387.58 | 16,400 | — | — |
| 2024-06-03 | $10.56 | $386.48 | 10,700 | — | — |
| 2024-05-31 | $10.51 | $384.65 | 8,600 | — | — |
| 2024-05-30 | $10.47 | $383.19 | 11,300 | — | — |
| 2024-05-29 | $10.41 | $380.99 | 27,000 | — | — |
| 2024-05-28 | $10.48 | $383.55 | 28,300 | — | — |
| 2024-05-24 | $10.56 | $386.48 | 8,600 | — | — |
| 2024-05-23 | $10.53 | $385.38 | 16,900 | — | — |
| 2024-05-22 | $10.60 | $387.94 | 26,900 | — | — |
| 2024-05-21 | $10.63 | $389.04 | 13,100 | — | — |
| 2024-05-20 | $10.60 | $387.94 | 18,200 | — | — |
| 2024-05-17 | $10.63 | $389.04 | 20,500 | — | — |
| 2024-05-16 | $10.60 | $387.94 | 9,800 | — | — |
| 2024-05-15 | $10.64 | $389.41 | 6,400 | — | — |
| 2024-05-14 | $10.68 | $387.36 | 15,400 | — | — |
| 2024-05-13 | $10.69 | $387.72 | 25,100 | — | — |
| 2024-05-10 | $10.71 | $388.45 | 8,400 | — | — |
| 2024-05-09 | $10.72 | $388.81 | 4,300 | — | — |
| 2024-05-08 | $10.72 | $388.81 | 4,700 | — | — |
| 2024-05-07 | $10.73 | $389.17 | 12,700 | — | — |
| 2024-05-06 | $10.72 | $388.81 | 10,600 | — | — |
| 2024-05-03 | $10.66 | $386.63 | 13,400 | — | — |
| 2024-05-02 | $10.55 | $382.64 | 9,600 | — | — |
| 2024-05-01 | $10.55 | $382.64 | 16,300 | — | — |
| 2024-04-30 | $10.43 | $378.29 | 9,900 | — | — |
| 2024-04-29 | $10.43 | $378.29 | 15,400 | — | — |
| 2024-04-26 | $10.42 | $377.93 | 14,900 | — | — |
| 2024-04-25 | $10.31 | $373.94 | 15,300 | — | — |
| 2024-04-24 | $10.35 | $375.39 | 22,200 | — | — |
| 2024-04-23 | $10.43 | $378.29 | 18,700 | — | — |
| 2024-04-22 | $10.36 | $375.75 | 13,200 | — | — |
| 2024-04-19 | $10.26 | $372.13 | 18,300 | — | — |
| 2024-04-18 | $10.25 | $371.76 | 9,300 | — | — |
| 2024-04-17 | $10.20 | $369.95 | 45,400 | — | — |
| 2024-04-16 | $10.22 | $370.67 | 32,100 | — | — |
| 2024-04-15 | $10.25 | $371.76 | 27,700 | — | — |
| 2024-04-12 | $10.42 | $374.45 | 38,400 | — | — |
| 2024-04-11 | $10.52 | $378.04 | 9,500 | — | — |
| 2024-04-10 | $10.51 | $377.68 | 14,300 | — | — |
| 2024-04-09 | $10.64 | $382.35 | 5,900 | — | — |
| 2024-04-08 | $10.62 | $381.63 | 10,500 | — | — |
| 2024-04-05 | $10.60 | $380.92 | 9,000 | — | — |
| 2024-04-04 | $10.60 | $380.92 | 15,700 | — | — |
| 2024-04-03 | $10.64 | $382.35 | 34,400 | — | — |
| 2024-04-02 | $10.67 | $383.43 | 8,900 | — | — |
| 2024-04-01 | $10.70 | $384.51 | 11,000 | — | — |
| 2024-03-28 | $10.73 | $385.59 | 8,000 | — | — |
| 2024-03-27 | $10.73 | $385.59 | 8,800 | — | — |
| 2024-03-26 | $10.72 | $385.23 | 11,300 | — | — |
| 2024-03-25 | $10.68 | $383.79 | 11,000 | — | — |
| 2024-03-22 | $10.69 | $384.15 | 4,800 | — | — |
| 2024-03-21 | $10.64 | $382.35 | 8,900 | — | — |
| 2024-03-20 | $10.61 | $381.27 | 10,400 | — | — |
| 2024-03-19 | $10.61 | $381.27 | 13,300 | — | — |
| 2024-03-18 | $10.58 | $380.20 | 9,900 | — | — |
| 2024-03-15 | $10.66 | $383.07 | 5,600 | — | — |
| 2024-03-14 | $10.62 | $381.63 | 6,100 | — | — |
| 2024-03-13 | $10.74 | $382.50 | 14,700 | — | — |
| 2024-03-12 | $10.68 | $380.36 | 15,900 | — | — |
| 2024-03-11 | $10.67 | $380.00 | 18,800 | — | — |
| 2024-03-08 | $10.63 | $378.58 | 7,800 | — | — |
| 2024-03-07 | $10.61 | $377.87 | 20,100 | — | — |
| 2024-03-06 | $10.62 | $378.22 | 18,500 | — | — |
| 2024-03-05 | $10.60 | $377.51 | 13,400 | — | — |
| 2024-03-04 | $10.63 | $378.58 | 23,800 | — | — |
| 2024-03-01 | $10.68 | $380.36 | 34,700 | — | — |
| 2024-02-29 | $10.58 | $376.80 | 19,100 | — | — |
| 2024-02-28 | $10.51 | $374.31 | 5,000 | — | — |
| 2024-02-27 | $10.52 | $374.66 | 14,800 | — | — |
| 2024-02-26 | $10.50 | $373.95 | 10,800 | — | — |
| 2024-02-23 | $10.53 | $375.02 | 22,400 | — | — |
| 2024-02-22 | $10.50 | $373.95 | 16,100 | — | — |
| 2024-02-21 | $10.51 | $374.31 | 37,000 | — | — |
| 2024-02-20 | $10.48 | $373.24 | 15,000 | — | — |
| 2024-02-16 | $10.46 | $372.52 | 23,400 | — | — |
| 2024-02-15 | $10.51 | $374.31 | 45,400 | — | — |
| 2024-02-14 | $10.51 | $370.89 | 15,300 | — | — |
| 2024-02-13 | $10.45 | $368.77 | 26,800 | — | — |
| 2024-02-12 | $10.55 | $372.30 | 39,400 | — | — |
| 2024-02-09 | $10.56 | $372.65 | 23,800 | — | — |
| 2024-02-08 | $10.55 | $372.30 | 16,600 | — | — |
| 2024-02-07 | $10.58 | $373.36 | 25,200 | — | — |
| 2024-02-06 | $10.51 | $370.89 | 11,300 | — | — |
| 2024-02-05 | $10.41 | $367.36 | 20,300 | — | — |
| 2024-02-02 | $10.48 | $369.83 | 9,900 | — | — |
| 2024-02-01 | $10.54 | $371.94 | 14,600 | — | — |
| 2024-01-31 | $10.46 | $369.12 | 19,900 | — | — |
| 2024-01-30 | $10.45 | $368.77 | 21,700 | — | — |
| 2024-01-29 | $10.45 | $368.77 | 21,500 | — | — |
| 2024-01-26 | $10.38 | $366.30 | 23,100 | — | — |
| 2024-01-25 | $10.39 | $366.65 | 18,300 | — | — |
| 2024-01-24 | $10.36 | $365.59 | 21,600 | — | — |
| 2024-01-23 | $10.34 | $364.89 | 9,000 | — | — |
| 2024-01-22 | $10.33 | $364.53 | 20,100 | — | — |
| 2024-01-19 | $10.31 | $363.83 | 51,700 | — | — |
| 2024-01-18 | $10.25 | $361.71 | 63,800 | — | — |
| 2024-01-17 | $10.30 | $363.48 | 20,600 | — | — |
| 2024-01-16 | $10.44 | $368.42 | 30,900 | — | — |
| 2024-01-12 | $10.56 | $369.26 | 127,700 | — | — |
| 2024-01-11 | $10.46 | $365.77 | 36,100 | — | — |
| 2024-01-10 | $10.44 | $365.07 | 64,000 | — | — |
| 2024-01-09 | $10.43 | $364.72 | 13,700 | — | — |
| 2024-01-08 | $10.42 | $364.37 | 26,800 | — | — |
| 2024-01-05 | $10.36 | $362.27 | 19,100 | — | — |
| 2024-01-04 | $10.40 | $363.67 | 16,600 | — | — |
| 2024-01-03 | $10.44 | $365.07 | 19,600 | — | — |
| 2024-01-02 | $10.42 | $364.37 | 28,900 | — | — |