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
- 1993-03-04 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 | $10.50 | $13.32 | 1,002,600 | — | — |
| 2024-12-30 | $10.40 | $13.19 | 799,000 | — | — |
| 2024-12-27 | $10.57 | $13.41 | 960,300 | — | — |
| 2024-12-26 | $10.73 | $13.61 | 558,600 | — | — |
| 2024-12-24 | $10.69 | $13.56 | 534,100 | — | — |
| 2024-12-23 | $10.50 | $13.32 | 1,780,100 | — | — |
| 2024-12-20 | $10.65 | $13.51 | 3,418,200 | — | — |
| 2024-12-19 | $10.50 | $13.32 | 1,756,500 | — | — |
| 2024-12-18 | $10.60 | $13.44 | 2,232,100 | — | — |
| 2024-12-17 | $11.08 | $14.05 | 1,908,000 | — | — |
| 2024-12-16 | $11.51 | $14.60 | 4,163,900 | — | — |
| 2024-12-13 | $11.39 | $14.45 | 919,400 | — | — |
| 2024-12-12 | $11.54 | $14.64 | 849,500 | — | — |
| 2024-12-11 | $11.60 | $14.71 | 1,112,700 | — | — |
| 2024-12-10 | $11.45 | $14.52 | 1,763,000 | — | — |
| 2024-12-09 | $11.22 | $14.23 | 908,200 | — | — |
| 2024-12-06 | $11.38 | $14.43 | 1,155,600 | — | — |
| 2024-12-05 | $11.45 | $14.52 | 1,247,700 | — | — |
| 2024-12-04 | $11.50 | $14.58 | 992,000 | — | — |
| 2024-12-03 | $11.40 | $14.46 | 3,279,100 | — | — |
| 2024-12-02 | $11.69 | $14.83 | 1,765,900 | — | — |
| 2024-11-29 | $11.95 | $15.16 | 712,900 | — | — |
| 2024-11-27 | $11.76 | $14.91 | 1,827,800 | — | — |
| 2024-11-26 | $12.00 | $15.22 | 1,261,500 | — | — |
| 2024-11-25 | $12.20 | $15.47 | 2,484,600 | — | — |
| 2024-11-22 | $12.00 | $15.22 | 1,525,000 | — | — |
| 2024-11-21 | $12.00 | $15.22 | 2,182,700 | — | — |
| 2024-11-20 | $11.73 | $14.88 | 1,156,200 | — | — |
| 2024-11-19 | $11.55 | $14.65 | 1,224,500 | — | — |
| 2024-11-18 | $11.61 | $14.72 | 1,572,700 | — | — |
| 2024-11-15 | $11.53 | $14.62 | 1,462,900 | — | — |
| 2024-11-14 | $11.47 | $14.55 | 1,291,700 | — | — |
| 2024-11-13 | $11.33 | $14.37 | 2,150,700 | — | — |
| 2024-11-12 | $11.63 | $14.75 | 2,552,000 | — | — |
| 2024-11-11 | $11.03 | $13.99 | 1,895,400 | — | — |
| 2024-11-08 | $10.81 | $13.71 | 1,844,700 | — | — |
| 2024-11-07 | $10.73 | $13.61 | 1,999,500 | — | — |
| 2024-11-06 | $10.82 | $13.72 | 2,740,900 | — | — |
| 2024-11-05 | $10.24 | $12.95 | 1,278,300 | — | — |
| 2024-11-04 | $10.28 | $13.00 | 929,400 | — | — |
| 2024-11-01 | $10.26 | $12.97 | 973,100 | — | — |
| 2024-10-31 | $10.35 | $13.09 | 1,442,900 | — | — |
| 2024-10-30 | $10.31 | $13.04 | 1,519,700 | — | — |
| 2024-10-29 | $10.41 | $13.16 | 1,556,100 | — | — |
| 2024-10-28 | $10.44 | $13.20 | 2,584,000 | — | — |
| 2024-10-25 | $10.47 | $13.24 | 2,667,300 | — | — |
| 2024-10-24 | $10.38 | $13.13 | 1,073,400 | — | — |
| 2024-10-23 | $10.16 | $12.85 | 1,697,900 | — | — |
| 2024-10-22 | $10.70 | $13.53 | 1,732,100 | — | — |
| 2024-10-21 | $10.37 | $13.11 | 1,243,600 | — | — |
| 2024-10-18 | $10.39 | $13.14 | 1,507,200 | — | — |
| 2024-10-17 | $10.33 | $13.06 | 892,200 | — | — |
| 2024-10-16 | $10.27 | $12.99 | 770,900 | — | — |
| 2024-10-15 | $10.17 | $12.86 | 1,945,300 | — | — |
| 2024-10-14 | $10.11 | $12.78 | 1,405,200 | — | — |
| 2024-10-11 | $9.91 | $12.53 | 707,300 | — | — |
| 2024-10-10 | $9.87 | $12.48 | 832,000 | — | — |
| 2024-10-09 | $9.83 | $12.43 | 639,800 | — | — |
| 2024-10-08 | $9.86 | $12.47 | 832,300 | — | — |
| 2024-10-07 | $9.78 | $12.37 | 1,438,700 | — | — |
| 2024-10-04 | $9.89 | $12.51 | 1,793,300 | — | — |
| 2024-10-03 | $9.68 | $12.24 | 1,566,300 | — | — |
| 2024-10-02 | $9.88 | $12.49 | 818,900 | — | — |
| 2024-10-01 | $9.98 | $12.62 | 812,200 | — | — |
| 2024-09-30 | $9.99 | $12.63 | 1,096,900 | — | — |
| 2024-09-27 | $10.08 | $12.75 | 795,900 | — | — |
| 2024-09-26 | $10.02 | $12.67 | 1,311,000 | — | — |
| 2024-09-25 | $10.12 | $12.80 | 1,260,700 | — | — |
| 2024-09-24 | $10.30 | $13.02 | 842,000 | — | — |
| 2024-09-23 | $10.09 | $12.76 | 657,200 | — | — |
| 2024-09-20 | $10.09 | $12.76 | 2,766,500 | — | — |
| 2024-09-19 | $10.19 | $12.89 | 1,138,200 | — | — |
| 2024-09-18 | $9.86 | $12.47 | 1,029,800 | — | — |
| 2024-09-17 | $9.86 | $12.47 | 1,209,700 | — | — |
| 2024-09-16 | $9.67 | $12.23 | 1,292,200 | — | — |
| 2024-09-13 | $9.55 | $12.08 | 1,205,600 | — | — |
| 2024-09-12 | $9.40 | $11.89 | 785,100 | — | — |
| 2024-09-11 | $9.38 | $11.86 | 1,005,200 | — | — |
| 2024-09-10 | $9.33 | $11.80 | 1,585,100 | — | — |
| 2024-09-09 | $9.43 | $11.92 | 1,528,800 | — | — |
| 2024-09-06 | $9.25 | $11.70 | 1,274,400 | — | — |
| 2024-09-05 | $9.47 | $11.98 | 1,908,800 | — | — |
| 2024-09-04 | $9.66 | $12.22 | 790,400 | — | — |
| 2024-09-03 | $9.74 | $12.32 | 971,000 | — | — |
| 2024-08-30 | $10.14 | $12.82 | 1,566,100 | — | — |
| 2024-08-29 | $10.09 | $12.76 | 918,800 | — | — |
| 2024-08-28 | $10.11 | $12.78 | 1,255,800 | — | — |
| 2024-08-27 | $10.36 | $13.10 | 787,100 | — | — |
| 2024-08-26 | $10.24 | $12.95 | 1,415,300 | — | — |
| 2024-08-23 | $10.23 | $12.94 | 2,439,000 | — | — |
| 2024-08-22 | $9.83 | $12.43 | 1,531,700 | — | — |
| 2024-08-21 | $9.71 | $12.28 | 1,281,200 | — | — |
| 2024-08-20 | $9.75 | $12.33 | 1,645,100 | — | — |
| 2024-08-19 | $10.11 | $12.78 | 2,067,300 | — | — |
| 2024-08-16 | $9.74 | $12.32 | 1,813,500 | — | — |
| 2024-08-15 | $9.98 | $12.62 | 2,059,100 | — | — |
| 2024-08-14 | $9.73 | $12.30 | 1,418,100 | — | — |
| 2024-08-13 | $10.04 | $12.70 | 1,599,700 | — | — |
| 2024-08-12 | $9.83 | $12.43 | 2,724,400 | — | — |
| 2024-08-09 | $9.88 | $12.49 | 17,476,900 | — | — |
| 2024-08-08 | $9.65 | $12.20 | 707,100 | — | — |
| 2024-08-07 | $9.52 | $12.04 | 1,165,000 | — | — |
| 2024-08-06 | $9.79 | $12.34 | 1,074,800 | — | — |
| 2024-08-05 | $10.04 | $12.66 | 2,216,100 | — | — |
| 2024-08-02 | $10.90 | $13.74 | 2,965,600 | — | — |
| 2024-08-01 | $11.64 | $14.67 | 1,425,900 | — | — |
| 2024-07-31 | $11.94 | $15.05 | 2,686,200 | — | — |
| 2024-07-30 | $11.81 | $14.89 | 2,984,100 | — | — |
| 2024-07-29 | $11.62 | $14.65 | 2,923,700 | — | — |
| 2024-07-26 | $11.62 | $14.65 | 2,622,200 | — | — |
| 2024-07-25 | $10.92 | $13.77 | 1,950,500 | — | — |
| 2024-07-24 | $10.72 | $13.51 | 1,132,300 | — | — |
| 2024-07-23 | $10.88 | $13.72 | 970,300 | — | — |
| 2024-07-22 | $10.80 | $13.62 | 772,700 | — | — |
| 2024-07-19 | $10.72 | $13.51 | 845,300 | — | — |
| 2024-07-18 | $10.80 | $13.62 | 897,300 | — | — |
| 2024-07-17 | $10.80 | $13.62 | 875,900 | — | — |
| 2024-07-16 | $10.80 | $13.62 | 833,800 | — | — |
| 2024-07-15 | $10.53 | $13.27 | 1,689,500 | — | — |
| 2024-07-12 | $10.31 | $13.00 | 1,690,000 | — | — |
| 2024-07-11 | $10.27 | $12.95 | 929,700 | — | — |
| 2024-07-10 | $10.13 | $12.77 | 585,400 | — | — |
| 2024-07-09 | $9.88 | $12.46 | 504,500 | — | — |
| 2024-07-08 | $9.88 | $12.46 | 610,700 | — | — |
| 2024-07-05 | $9.87 | $12.44 | 624,200 | — | — |
| 2024-07-03 | $9.93 | $12.52 | 450,300 | — | — |
| 2024-07-02 | $9.87 | $12.44 | 858,800 | — | — |
| 2024-07-01 | $9.94 | $12.53 | 990,100 | — | — |
| 2024-06-28 | $9.91 | $12.49 | 2,635,200 | — | — |
| 2024-06-27 | $9.90 | $12.48 | 1,012,000 | — | — |
| 2024-06-26 | $9.65 | $12.17 | 587,400 | — | — |
| 2024-06-25 | $9.74 | $12.28 | 2,103,400 | — | — |
| 2024-06-24 | $9.63 | $12.14 | 1,178,300 | — | — |
| 2024-06-21 | $9.67 | $12.19 | 1,805,600 | — | — |
| 2024-06-20 | $9.87 | $12.44 | 1,098,000 | — | — |
| 2024-06-18 | $9.72 | $12.25 | 931,800 | — | — |
| 2024-06-17 | $9.45 | $11.91 | 753,700 | — | — |
| 2024-06-14 | $9.44 | $11.90 | 603,800 | — | — |
| 2024-06-13 | $9.68 | $12.20 | 546,300 | — | — |
| 2024-06-12 | $9.85 | $12.42 | 668,300 | — | — |
| 2024-06-11 | $9.69 | $12.22 | 679,800 | — | — |
| 2024-06-10 | $9.62 | $12.13 | 744,000 | — | — |
| 2024-06-07 | $9.65 | $12.17 | 1,095,300 | — | — |
| 2024-06-06 | $9.82 | $12.38 | 653,100 | — | — |
| 2024-06-05 | $10.13 | $12.77 | 1,553,100 | — | — |
| 2024-06-04 | $9.90 | $12.48 | 979,000 | — | — |
| 2024-06-03 | $9.93 | $12.52 | 660,100 | — | — |
| 2024-05-31 | $9.97 | $12.57 | 1,194,700 | — | — |
| 2024-05-30 | $9.94 | $12.53 | 563,800 | — | — |
| 2024-05-29 | $9.79 | $12.34 | 595,400 | — | — |
| 2024-05-28 | $9.91 | $12.49 | 908,900 | — | — |
| 2024-05-24 | $9.89 | $12.47 | 604,900 | — | — |
| 2024-05-23 | $9.80 | $12.35 | 840,300 | — | — |
| 2024-05-22 | $9.72 | $12.25 | 611,100 | — | — |
| 2024-05-21 | $9.72 | $12.25 | 494,200 | — | — |
| 2024-05-20 | $9.52 | $12.00 | 439,700 | — | — |
| 2024-05-17 | $9.45 | $11.91 | 490,900 | — | — |
| 2024-05-16 | $9.39 | $11.84 | 565,000 | — | — |
| 2024-05-15 | $9.55 | $12.04 | 1,058,300 | — | — |
| 2024-05-14 | $9.30 | $11.72 | 1,024,300 | — | — |
| 2024-05-13 | $9.06 | $11.42 | 1,044,900 | — | — |
| 2024-05-10 | $9.05 | $11.41 | 1,010,300 | — | — |
| 2024-05-09 | $9.22 | $11.62 | 510,800 | — | — |
| 2024-05-08 | $9.38 | $11.83 | 829,500 | — | — |
| 2024-05-07 | $9.20 | $11.60 | 1,533,800 | — | — |
| 2024-05-06 | $9.43 | $11.85 | 828,400 | — | — |
| 2024-05-03 | $9.26 | $11.64 | 1,126,500 | — | — |
| 2024-05-02 | $9.07 | $11.40 | 985,100 | — | — |
| 2024-05-01 | $8.95 | $11.25 | 1,351,400 | — | — |
| 2024-04-30 | $8.90 | $11.18 | 1,082,100 | — | — |
| 2024-04-29 | $8.92 | $11.21 | 1,472,300 | — | — |
| 2024-04-26 | $8.65 | $10.87 | 1,926,600 | — | — |
| 2024-04-25 | $8.77 | $11.02 | 1,201,300 | — | — |
| 2024-04-24 | $8.85 | $11.12 | 816,200 | — | — |
| 2024-04-23 | $8.97 | $11.27 | 758,100 | — | — |
| 2024-04-22 | $8.95 | $11.25 | 1,480,200 | — | — |
| 2024-04-19 | $8.73 | $10.97 | 898,100 | — | — |
| 2024-04-18 | $8.77 | $11.02 | 1,114,800 | — | — |
| 2024-04-17 | $8.68 | $10.91 | 1,289,100 | — | — |
| 2024-04-16 | $8.78 | $11.03 | 992,500 | — | — |
| 2024-04-15 | $8.92 | $11.21 | 988,800 | — | — |
| 2024-04-12 | $9.05 | $11.37 | 953,300 | — | — |
| 2024-04-11 | $9.12 | $11.46 | 1,058,200 | — | — |
| 2024-04-10 | $9.18 | $11.54 | 1,383,900 | — | — |
| 2024-04-09 | $9.28 | $11.66 | 1,649,100 | — | — |
| 2024-04-08 | $9.52 | $11.96 | 1,359,200 | — | — |
| 2024-04-05 | $9.60 | $12.06 | 1,295,300 | — | — |
| 2024-04-04 | $9.52 | $11.96 | 1,520,200 | — | — |
| 2024-04-03 | $9.64 | $12.11 | 2,256,400 | — | — |
| 2024-04-02 | $9.04 | $11.36 | 1,646,300 | — | — |
| 2024-04-01 | $9.08 | $11.41 | 1,986,200 | — | — |
| 2024-03-28 | $9.19 | $11.55 | 1,592,600 | — | — |
| 2024-03-27 | $8.93 | $11.22 | 1,749,200 | — | — |
| 2024-03-26 | $8.84 | $11.11 | 1,198,200 | — | — |
| 2024-03-25 | $8.77 | $11.02 | 562,800 | — | — |
| 2024-03-22 | $8.82 | $11.08 | 945,400 | — | — |
| 2024-03-21 | $9.02 | $11.34 | 1,506,700 | — | — |
| 2024-03-20 | $8.91 | $11.20 | 1,253,900 | — | — |
| 2024-03-19 | $8.95 | $11.25 | 897,300 | — | — |
| 2024-03-18 | $8.88 | $11.16 | 1,414,600 | — | — |
| 2024-03-15 | $8.93 | $11.22 | 2,701,800 | — | — |
| 2024-03-14 | $8.61 | $10.82 | 1,194,400 | — | — |
| 2024-03-13 | $8.56 | $10.76 | 782,600 | — | — |
| 2024-03-12 | $8.53 | $10.72 | 842,400 | — | — |
| 2024-03-11 | $8.51 | $10.69 | 832,800 | — | — |
| 2024-03-08 | $8.42 | $10.58 | 940,100 | — | — |
| 2024-03-07 | $8.27 | $10.39 | 1,050,900 | — | — |
| 2024-03-06 | $8.26 | $10.38 | 1,496,500 | — | — |
| 2024-03-05 | $7.99 | $10.04 | 851,200 | — | — |
| 2024-03-04 | $8.04 | $10.10 | 922,200 | — | — |
| 2024-03-01 | $8.04 | $10.10 | 909,900 | — | — |
| 2024-02-29 | $8.06 | $10.13 | 1,078,700 | — | — |
| 2024-02-28 | $8.07 | $10.14 | 1,085,500 | — | — |
| 2024-02-27 | $7.94 | $9.98 | 1,209,600 | — | — |
| 2024-02-26 | $7.92 | $9.95 | 1,457,800 | — | — |
| 2024-02-23 | $7.64 | $9.60 | 804,000 | — | — |
| 2024-02-22 | $7.40 | $9.30 | 1,495,900 | — | — |
| 2024-02-21 | $7.43 | $9.34 | 923,100 | — | — |
| 2024-02-20 | $7.34 | $9.22 | 700,400 | — | — |
| 2024-02-16 | $7.30 | $9.17 | 1,022,300 | — | — |
| 2024-02-15 | $7.30 | $9.17 | 1,607,900 | — | — |
| 2024-02-14 | $7.40 | $9.30 | 1,144,800 | — | — |
| 2024-02-13 | $7.19 | $9.04 | 1,548,400 | — | — |
| 2024-02-12 | $7.25 | $9.07 | 1,198,100 | — | — |
| 2024-02-09 | $7.07 | $8.85 | 1,178,100 | — | — |
| 2024-02-08 | $6.95 | $8.70 | 1,014,400 | — | — |
| 2024-02-07 | $6.89 | $8.62 | 873,300 | — | — |
| 2024-02-06 | $6.94 | $8.69 | 1,166,700 | — | — |
| 2024-02-05 | $6.88 | $8.61 | 1,348,100 | — | — |
| 2024-02-02 | $6.81 | $8.52 | 1,246,100 | — | — |
| 2024-02-01 | $6.76 | $8.46 | 1,091,400 | — | — |
| 2024-01-31 | $6.77 | $8.47 | 1,133,200 | — | — |
| 2024-01-30 | $6.97 | $8.72 | 969,500 | — | — |
| 2024-01-29 | $7.13 | $8.92 | 926,700 | — | — |
| 2024-01-26 | $7.06 | $8.84 | 688,900 | — | — |
| 2024-01-25 | $7.13 | $8.92 | 988,000 | — | — |
| 2024-01-24 | $7.24 | $9.06 | 575,700 | — | — |
| 2024-01-23 | $7.34 | $9.19 | 838,100 | — | — |
| 2024-01-22 | $7.47 | $9.35 | 1,176,400 | — | — |
| 2024-01-19 | $7.39 | $9.25 | 776,300 | — | — |
| 2024-01-18 | $7.28 | $9.11 | 874,300 | — | — |
| 2024-01-17 | $7.25 | $9.07 | 851,500 | — | — |
| 2024-01-16 | $7.15 | $8.95 | 1,047,800 | — | — |
| 2024-01-12 | $7.00 | $8.76 | 947,600 | — | — |
| 2024-01-11 | $6.97 | $8.72 | 1,120,500 | — | — |
| 2024-01-10 | $7.00 | $8.76 | 888,400 | — | — |
| 2024-01-09 | $6.94 | $8.69 | 980,200 | — | — |
| 2024-01-08 | $6.94 | $8.69 | 843,000 | — | — |
| 2024-01-05 | $6.87 | $8.60 | 1,370,900 | — | — |
| 2024-01-04 | $6.78 | $8.48 | 1,434,200 | — | — |
| 2024-01-03 | $6.63 | $8.30 | 1,155,000 | — | — |
| 2024-01-02 | $6.77 | $8.47 | 872,500 | — | — |