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
- 2008-05-15 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 | $9.21 | $100.97 | 21,158,400 | — | — |
| 2024-12-30 | $9.25 | $100.10 | 23,971,300 | — | — |
| 2024-12-27 | $9.33 | $100.96 | 17,135,600 | — | — |
| 2024-12-26 | $9.38 | $101.50 | 18,438,300 | — | — |
| 2024-12-24 | $9.47 | $102.48 | 10,784,700 | — | — |
| 2024-12-23 | $9.45 | $102.26 | 14,511,500 | — | — |
| 2024-12-20 | $9.45 | $102.26 | 34,103,000 | — | — |
| 2024-12-19 | $9.27 | $100.31 | 21,140,300 | — | — |
| 2024-12-18 | $9.31 | $100.75 | 21,016,900 | — | — |
| 2024-12-17 | $9.57 | $103.56 | 15,993,100 | — | — |
| 2024-12-16 | $9.65 | $104.43 | 14,973,000 | — | — |
| 2024-12-13 | $9.58 | $103.67 | 12,399,500 | — | — |
| 2024-12-12 | $9.54 | $103.24 | 11,995,300 | — | — |
| 2024-12-11 | $9.61 | $103.99 | 13,798,500 | — | — |
| 2024-12-10 | $9.61 | $103.99 | 13,868,000 | — | — |
| 2024-12-09 | $9.68 | $104.75 | 15,772,800 | — | — |
| 2024-12-06 | $9.71 | $105.08 | 15,316,000 | — | — |
| 2024-12-05 | $9.55 | $103.34 | 9,285,700 | — | — |
| 2024-12-04 | $9.51 | $102.91 | 12,109,300 | — | — |
| 2024-12-03 | $9.48 | $102.59 | 17,805,100 | — | — |
| 2024-12-02 | $9.60 | $103.89 | 14,346,900 | — | — |
| 2024-11-29 | $9.66 | $104.53 | 9,931,600 | — | — |
| 2024-11-27 | $9.76 | $104.32 | 12,126,400 | — | — |
| 2024-11-26 | $9.64 | $103.04 | 22,242,100 | — | — |
| 2024-11-25 | $9.75 | $104.21 | 20,240,400 | — | — |
| 2024-11-22 | $9.74 | $104.10 | 12,423,500 | — | — |
| 2024-11-21 | $9.70 | $103.68 | 10,568,300 | — | — |
| 2024-11-20 | $9.65 | $103.14 | 15,264,100 | — | — |
| 2024-11-19 | $9.67 | $103.36 | 12,622,900 | — | — |
| 2024-11-18 | $9.67 | $103.36 | 14,503,500 | — | — |
| 2024-11-15 | $9.58 | $102.39 | 16,035,900 | — | — |
| 2024-11-14 | $9.51 | $101.65 | 11,374,100 | — | — |
| 2024-11-13 | $9.52 | $101.75 | 16,821,600 | — | — |
| 2024-11-12 | $9.47 | $101.22 | 20,365,300 | — | — |
| 2024-11-11 | $9.68 | $103.46 | 14,309,100 | — | — |
| 2024-11-08 | $9.66 | $103.25 | 20,584,100 | — | — |
| 2024-11-07 | $9.52 | $101.75 | 21,028,600 | — | — |
| 2024-11-06 | $9.38 | $100.26 | 37,047,700 | — | — |
| 2024-11-05 | $9.52 | $101.75 | 22,083,500 | — | — |
| 2024-11-04 | $9.35 | $99.94 | 23,229,900 | — | — |
| 2024-11-01 | $9.31 | $99.51 | 23,911,800 | — | — |
| 2024-10-31 | $9.31 | $99.51 | 21,246,100 | — | — |
| 2024-10-30 | $9.61 | $101.43 | 25,441,200 | — | — |
| 2024-10-29 | $9.54 | $100.69 | 50,525,900 | — | — |
| 2024-10-28 | $9.64 | $101.75 | 53,951,300 | — | — |
| 2024-10-25 | $9.93 | $104.81 | 16,428,300 | — | — |
| 2024-10-24 | $9.94 | $104.92 | 20,075,000 | — | — |
| 2024-10-23 | $9.94 | $104.92 | 38,758,300 | — | — |
| 2024-10-22 | $10.01 | $105.65 | 33,889,200 | — | — |
| 2024-10-21 | $10.38 | $109.56 | 19,153,200 | — | — |
| 2024-10-18 | $10.60 | $111.88 | 13,532,200 | — | — |
| 2024-10-17 | $10.46 | $110.40 | 11,153,200 | — | — |
| 2024-10-16 | $10.49 | $110.72 | 14,693,900 | — | — |
| 2024-10-15 | $10.45 | $110.30 | 14,079,900 | — | — |
| 2024-10-14 | $10.37 | $109.45 | 9,794,000 | — | — |
| 2024-10-11 | $10.31 | $108.82 | 11,170,600 | — | — |
| 2024-10-10 | $10.37 | $109.45 | 12,078,900 | — | — |
| 2024-10-09 | $10.30 | $108.71 | 9,773,000 | — | — |
| 2024-10-08 | $10.31 | $108.82 | 13,486,600 | — | — |
| 2024-10-07 | $10.15 | $107.13 | 15,796,700 | — | — |
| 2024-10-04 | $10.32 | $108.93 | 15,411,300 | — | — |
| 2024-10-03 | $10.31 | $108.82 | 13,312,400 | — | — |
| 2024-10-02 | $10.30 | $108.71 | 10,622,200 | — | — |
| 2024-10-01 | $10.27 | $108.40 | 21,280,800 | — | — |
| 2024-09-30 | $10.46 | $110.40 | 13,271,400 | — | — |
| 2024-09-27 | $10.53 | $109.88 | 17,232,300 | — | — |
| 2024-09-26 | $10.40 | $108.52 | 15,643,700 | — | — |
| 2024-09-25 | $10.37 | $108.21 | 16,095,400 | — | — |
| 2024-09-24 | $10.47 | $109.25 | 23,613,200 | — | — |
| 2024-09-23 | $10.35 | $108.00 | 23,144,500 | — | — |
| 2024-09-20 | $10.49 | $109.46 | 27,374,100 | — | — |
| 2024-09-19 | $10.56 | $110.19 | 22,862,100 | — | — |
| 2024-09-18 | $10.66 | $111.23 | 17,212,300 | — | — |
| 2024-09-17 | $10.56 | $110.19 | 15,613,400 | — | — |
| 2024-09-16 | $10.55 | $110.08 | 20,467,000 | — | — |
| 2024-09-13 | $10.35 | $108.00 | 14,790,400 | — | — |
| 2024-09-12 | $10.23 | $106.75 | 10,548,100 | — | — |
| 2024-09-11 | $10.18 | $106.22 | 17,983,300 | — | — |
| 2024-09-10 | $10.26 | $107.06 | 11,567,700 | — | — |
| 2024-09-09 | $10.21 | $106.54 | 15,340,300 | — | — |
| 2024-09-06 | $10.21 | $106.54 | 12,432,400 | — | — |
| 2024-09-05 | $10.25 | $106.95 | 11,764,000 | — | — |
| 2024-09-04 | $10.17 | $106.12 | 12,042,300 | — | — |
| 2024-09-03 | $10.21 | $106.54 | 12,239,800 | — | — |
| 2024-08-30 | $10.21 | $106.54 | 14,305,200 | — | — |
| 2024-08-29 | $10.28 | $106.02 | 14,597,300 | — | — |
| 2024-08-28 | $10.28 | $106.02 | 13,328,500 | — | — |
| 2024-08-27 | $10.26 | $105.81 | 9,706,300 | — | — |
| 2024-08-26 | $10.31 | $106.32 | 13,902,300 | — | — |
| 2024-08-23 | $10.19 | $105.09 | 16,451,600 | — | — |
| 2024-08-22 | $10.10 | $104.16 | 8,580,400 | — | — |
| 2024-08-21 | $10.15 | $104.67 | 11,010,200 | — | — |
| 2024-08-20 | $10.12 | $104.37 | 8,593,000 | — | — |
| 2024-08-19 | $10.16 | $104.78 | 13,479,500 | — | — |
| 2024-08-16 | $10.10 | $104.16 | 9,591,500 | — | — |
| 2024-08-15 | $10.04 | $103.54 | 12,271,300 | — | — |
| 2024-08-14 | $10.00 | $103.13 | 8,359,400 | — | — |
| 2024-08-13 | $10.00 | $103.13 | 11,174,600 | — | — |
| 2024-08-12 | $9.95 | $102.61 | 10,150,000 | — | — |
| 2024-08-09 | $10.09 | $104.06 | 12,032,800 | — | — |
| 2024-08-08 | $10.07 | $103.85 | 11,940,500 | — | — |
| 2024-08-07 | $9.95 | $102.61 | 13,204,300 | — | — |
| 2024-08-06 | $9.99 | $103.02 | 17,301,100 | — | — |
| 2024-08-05 | $9.78 | $100.86 | 29,464,800 | — | — |
| 2024-08-02 | $10.06 | $103.75 | 26,041,000 | — | — |
| 2024-08-01 | $10.08 | $103.95 | 21,541,800 | — | — |
| 2024-07-31 | $10.01 | $103.23 | 17,629,500 | — | — |
| 2024-07-30 | $10.15 | $103.44 | 12,949,300 | — | — |
| 2024-07-29 | $10.10 | $102.93 | 14,695,000 | — | — |
| 2024-07-26 | $10.05 | $102.42 | 22,856,400 | — | — |
| 2024-07-25 | $9.87 | $100.58 | 22,188,300 | — | — |
| 2024-07-24 | $9.94 | $101.30 | 26,000,300 | — | — |
| 2024-07-23 | $10.32 | $105.17 | 22,800,400 | — | — |
| 2024-07-22 | $10.25 | $104.46 | 18,321,100 | — | — |
| 2024-07-19 | $10.22 | $104.15 | 11,758,800 | — | — |
| 2024-07-18 | $10.29 | $104.86 | 14,761,900 | — | — |
| 2024-07-17 | $10.38 | $105.78 | 14,817,200 | — | — |
| 2024-07-16 | $10.51 | $107.11 | 18,682,600 | — | — |
| 2024-07-15 | $10.37 | $105.68 | 19,452,600 | — | — |
| 2024-07-12 | $10.45 | $106.49 | 29,189,900 | — | — |
| 2024-07-11 | $10.15 | $103.44 | 21,068,500 | — | — |
| 2024-07-10 | $9.90 | $100.89 | 14,007,400 | — | — |
| 2024-07-09 | $9.74 | $99.26 | 10,472,100 | — | — |
| 2024-07-08 | $9.68 | $98.65 | 7,774,900 | — | — |
| 2024-07-05 | $9.75 | $99.36 | 6,003,800 | — | — |
| 2024-07-03 | $9.69 | $98.75 | 6,412,300 | — | — |
| 2024-07-02 | $9.66 | $98.44 | 13,235,800 | — | — |
| 2024-07-01 | $9.48 | $96.61 | 17,392,000 | — | — |
| 2024-06-28 | $9.54 | $97.22 | 11,695,100 | — | — |
| 2024-06-27 | $9.64 | $97.02 | 13,863,500 | — | — |
| 2024-06-26 | $9.67 | $97.32 | 12,986,100 | — | — |
| 2024-06-25 | $9.76 | $98.22 | 11,450,600 | — | — |
| 2024-06-24 | $9.85 | $99.13 | 11,541,300 | — | — |
| 2024-06-21 | $9.76 | $98.22 | 15,425,300 | — | — |
| 2024-06-20 | $9.79 | $98.53 | 11,668,000 | — | — |
| 2024-06-18 | $9.73 | $97.92 | 11,140,300 | — | — |
| 2024-06-17 | $9.73 | $97.92 | 10,434,300 | — | — |
| 2024-06-14 | $9.79 | $98.53 | 15,008,000 | — | — |
| 2024-06-13 | $9.87 | $99.33 | 12,439,200 | — | — |
| 2024-06-12 | $9.73 | $97.92 | 16,411,300 | — | — |
| 2024-06-11 | $9.56 | $96.21 | 10,295,700 | — | — |
| 2024-06-10 | $9.66 | $97.22 | 8,743,000 | — | — |
| 2024-06-07 | $9.66 | $97.22 | 7,804,600 | — | — |
| 2024-06-06 | $9.73 | $97.92 | 13,183,100 | — | — |
| 2024-06-05 | $9.81 | $98.73 | 8,028,100 | — | — |
| 2024-06-04 | $9.72 | $97.82 | 8,134,900 | — | — |
| 2024-06-03 | $9.72 | $97.82 | 10,923,500 | — | — |
| 2024-05-31 | $9.59 | $96.51 | 9,954,500 | — | — |
| 2024-05-30 | $9.59 | $95.31 | 12,580,300 | — | — |
| 2024-05-29 | $9.47 | $94.11 | 14,977,800 | — | — |
| 2024-05-28 | $9.59 | $95.31 | 10,663,300 | — | — |
| 2024-05-24 | $9.64 | $95.80 | 8,867,000 | — | — |
| 2024-05-23 | $9.56 | $95.01 | 12,167,000 | — | — |
| 2024-05-22 | $9.77 | $97.09 | 8,559,000 | — | — |
| 2024-05-21 | $9.88 | $98.19 | 7,077,100 | — | — |
| 2024-05-20 | $9.81 | $97.49 | 8,405,000 | — | — |
| 2024-05-17 | $9.90 | $98.39 | 6,257,700 | — | — |
| 2024-05-16 | $9.89 | $98.29 | 10,028,800 | — | — |
| 2024-05-15 | $9.87 | $98.09 | 13,174,000 | — | — |
| 2024-05-14 | $9.76 | $97.00 | 11,949,900 | — | — |
| 2024-05-13 | $9.70 | $96.40 | 7,184,200 | — | — |
| 2024-05-10 | $9.66 | $96.00 | 11,343,900 | — | — |
| 2024-05-09 | $9.64 | $95.80 | 8,601,300 | — | — |
| 2024-05-08 | $9.53 | $94.71 | 7,832,500 | — | — |
| 2024-05-07 | $9.52 | $94.61 | 9,690,800 | — | — |
| 2024-05-06 | $9.54 | $94.81 | 9,015,400 | — | — |
| 2024-05-03 | $9.40 | $93.42 | 12,486,800 | — | — |
| 2024-05-02 | $9.30 | $92.42 | 9,364,200 | — | — |
| 2024-05-01 | $9.25 | $91.93 | 17,635,800 | — | — |
| 2024-04-30 | $9.15 | $90.93 | 9,004,800 | — | — |
| 2024-04-29 | $9.24 | $91.83 | 10,293,700 | — | — |
| 2024-04-26 | $9.33 | $91.53 | 13,154,100 | — | — |
| 2024-04-25 | $9.24 | $90.65 | 18,869,700 | — | — |
| 2024-04-24 | $9.36 | $91.82 | 11,672,300 | — | — |
| 2024-04-23 | $9.37 | $91.92 | 18,484,600 | — | — |
| 2024-04-22 | $9.20 | $90.25 | 12,554,000 | — | — |
| 2024-04-19 | $9.15 | $89.76 | 10,174,600 | — | — |
| 2024-04-18 | $9.06 | $88.88 | 12,774,000 | — | — |
| 2024-04-17 | $9.04 | $88.68 | 7,594,600 | — | — |
| 2024-04-16 | $8.96 | $87.90 | 13,910,700 | — | — |
| 2024-04-15 | $9.13 | $89.57 | 13,514,700 | — | — |
| 2024-04-12 | $9.31 | $91.33 | 9,850,400 | — | — |
| 2024-04-11 | $9.39 | $92.12 | 14,234,100 | — | — |
| 2024-04-10 | $9.32 | $91.43 | 22,399,000 | — | — |
| 2024-04-09 | $9.78 | $95.94 | 7,636,700 | — | — |
| 2024-04-08 | $9.70 | $95.16 | 8,030,100 | — | — |
| 2024-04-05 | $9.66 | $94.77 | 6,054,600 | — | — |
| 2024-04-04 | $9.65 | $94.67 | 6,368,800 | — | — |
| 2024-04-03 | $9.69 | $95.06 | 9,357,600 | — | — |
| 2024-04-02 | $9.70 | $95.16 | 7,919,300 | — | — |
| 2024-04-01 | $9.80 | $96.14 | 7,476,500 | — | — |
| 2024-03-28 | $9.90 | $97.12 | 10,238,200 | — | — |
| 2024-03-27 | $9.79 | $96.04 | 7,269,100 | — | — |
| 2024-03-26 | $9.74 | $94.37 | 10,352,900 | — | — |
| 2024-03-25 | $9.86 | $95.54 | 8,955,600 | — | — |
| 2024-03-22 | $9.78 | $94.76 | 10,185,100 | — | — |
| 2024-03-21 | $9.83 | $95.25 | 9,580,700 | — | — |
| 2024-03-20 | $9.74 | $94.37 | 15,455,000 | — | — |
| 2024-03-19 | $9.59 | $92.92 | 8,667,500 | — | — |
| 2024-03-18 | $9.60 | $93.02 | 9,674,300 | — | — |
| 2024-03-15 | $9.63 | $93.31 | 16,690,100 | — | — |
| 2024-03-14 | $9.62 | $93.21 | 8,534,500 | — | — |
| 2024-03-13 | $9.86 | $95.54 | 8,633,300 | — | — |
| 2024-03-12 | $9.84 | $95.34 | 6,927,300 | — | — |
| 2024-03-11 | $9.82 | $95.15 | 12,686,900 | — | — |
| 2024-03-08 | $9.73 | $94.28 | 9,849,200 | — | — |
| 2024-03-07 | $9.63 | $93.31 | 7,709,500 | — | — |
| 2024-03-06 | $9.58 | $92.82 | 9,715,100 | — | — |
| 2024-03-05 | $9.51 | $92.15 | 9,587,500 | — | — |
| 2024-03-04 | $9.50 | $92.05 | 10,519,500 | — | — |
| 2024-03-01 | $9.58 | $92.82 | 10,378,400 | — | — |
| 2024-02-29 | $9.56 | $92.63 | 15,277,900 | — | — |
| 2024-02-28 | $9.39 | $90.98 | 10,670,500 | — | — |
| 2024-02-27 | $9.57 | $91.56 | 13,170,800 | — | — |
| 2024-02-26 | $9.54 | $91.28 | 9,585,200 | — | — |
| 2024-02-23 | $9.51 | $90.99 | 9,525,400 | — | — |
| 2024-02-22 | $9.45 | $90.42 | 9,805,300 | — | — |
| 2024-02-21 | $9.48 | $90.70 | 6,131,900 | — | — |
| 2024-02-20 | $9.50 | $90.89 | 10,613,800 | — | — |
| 2024-02-16 | $9.48 | $90.70 | 9,606,400 | — | — |
| 2024-02-15 | $9.56 | $91.47 | 14,945,800 | — | — |
| 2024-02-14 | $9.25 | $88.50 | 11,626,100 | — | — |
| 2024-02-13 | $9.21 | $88.12 | 18,158,200 | — | — |
| 2024-02-12 | $9.54 | $91.28 | 12,588,000 | — | — |
| 2024-02-09 | $9.44 | $90.32 | 10,127,100 | — | — |
| 2024-02-08 | $9.35 | $89.46 | 11,639,500 | — | — |
| 2024-02-07 | $9.32 | $89.17 | 13,221,200 | — | — |
| 2024-02-06 | $9.48 | $90.70 | 8,274,300 | — | — |
| 2024-02-05 | $9.39 | $89.84 | 16,396,500 | — | — |
| 2024-02-02 | $9.55 | $91.37 | 13,647,100 | — | — |
| 2024-02-01 | $9.67 | $92.52 | 17,807,600 | — | — |
| 2024-01-31 | $9.48 | $90.70 | 14,116,300 | — | — |
| 2024-01-30 | $9.59 | $91.76 | 13,543,100 | — | — |
| 2024-01-29 | $9.92 | $93.76 | 12,981,000 | — | — |
| 2024-01-26 | $9.81 | $92.73 | 10,275,900 | — | — |
| 2024-01-25 | $9.82 | $92.82 | 11,862,800 | — | — |
| 2024-01-24 | $9.72 | $91.87 | 14,822,900 | — | — |
| 2024-01-23 | $9.75 | $92.16 | 26,033,400 | — | — |
| 2024-01-22 | $9.70 | $91.69 | 15,674,200 | — | — |
| 2024-01-19 | $9.79 | $92.54 | 17,837,800 | — | — |
| 2024-01-18 | $9.76 | $92.25 | 17,948,100 | — | — |
| 2024-01-17 | $9.70 | $91.69 | 11,579,200 | — | — |
| 2024-01-16 | $9.94 | $93.95 | 12,248,300 | — | — |
| 2024-01-12 | $10.07 | $95.18 | 11,234,700 | — | — |
| 2024-01-11 | $9.97 | $94.24 | 13,109,300 | — | — |
| 2024-01-10 | $9.93 | $93.86 | 9,036,100 | — | — |
| 2024-01-09 | $9.95 | $94.05 | 9,567,500 | — | — |
| 2024-01-08 | $9.96 | $94.14 | 14,624,300 | — | — |
| 2024-01-05 | $9.60 | $90.74 | 11,985,500 | — | — |
| 2024-01-04 | $9.39 | $88.76 | 13,891,700 | — | — |
| 2024-01-03 | $9.50 | $89.80 | 13,575,500 | — | — |
| 2024-01-02 | $9.66 | $91.31 | 13,970,300 | — | — |