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
- 2011-01-28 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 | $9.43 | $10.40 | 283,300 | — | — |
| 2024-12-30 | $9.34 | $10.30 | 675,100 | — | — |
| 2024-12-27 | $9.47 | $10.44 | 403,500 | — | — |
| 2024-12-26 | $9.46 | $10.43 | 324,700 | — | — |
| 2024-12-24 | $9.54 | $10.52 | 158,200 | — | — |
| 2024-12-23 | $9.64 | $10.63 | 548,500 | — | — |
| 2024-12-20 | $9.62 | $10.61 | 942,700 | — | — |
| 2024-12-19 | $9.65 | $10.64 | 467,200 | — | — |
| 2024-12-18 | $9.71 | $10.71 | 482,600 | — | — |
| 2024-12-17 | $10.11 | $11.15 | 635,400 | — | — |
| 2024-12-16 | $10.30 | $11.36 | 513,600 | — | — |
| 2024-12-13 | $10.43 | $11.50 | 671,800 | — | — |
| 2024-12-12 | $10.58 | $11.67 | 849,500 | — | — |
| 2024-12-11 | $10.91 | $12.03 | 596,500 | — | — |
| 2024-12-10 | $10.85 | $11.96 | 519,700 | — | — |
| 2024-12-09 | $10.83 | $11.94 | 429,800 | — | — |
| 2024-12-06 | $10.49 | $11.57 | 513,300 | — | — |
| 2024-12-05 | $10.76 | $11.86 | 549,000 | — | — |
| 2024-12-04 | $10.65 | $11.74 | 405,700 | — | — |
| 2024-12-03 | $10.94 | $12.06 | 1,011,500 | — | — |
| 2024-12-02 | $10.80 | $11.91 | 539,300 | — | — |
| 2024-11-29 | $10.90 | $12.02 | 273,200 | — | — |
| 2024-11-27 | $10.75 | $11.85 | 341,700 | — | — |
| 2024-11-26 | $10.92 | $12.04 | 540,000 | — | — |
| 2024-11-25 | $11.04 | $12.17 | 911,700 | — | — |
| 2024-11-22 | $11.12 | $12.26 | 385,100 | — | — |
| 2024-11-21 | $11.07 | $12.21 | 389,500 | — | — |
| 2024-11-20 | $11.02 | $12.15 | 355,100 | — | — |
| 2024-11-19 | $10.98 | $12.11 | 499,800 | — | — |
| 2024-11-18 | $11.34 | $12.50 | 799,800 | — | — |
| 2024-11-15 | $11.37 | $12.54 | 1,064,200 | — | — |
| 2024-11-14 | $10.75 | $11.85 | 1,776,100 | — | — |
| 2024-11-13 | $11.24 | $12.39 | 749,100 | — | — |
| 2024-11-12 | $11.32 | $12.48 | 568,700 | — | — |
| 2024-11-11 | $11.33 | $12.30 | 534,800 | — | — |
| 2024-11-08 | $11.49 | $12.47 | 411,800 | — | — |
| 2024-11-07 | $11.50 | $12.49 | 702,900 | — | — |
| 2024-11-06 | $11.59 | $12.58 | 427,100 | — | — |
| 2024-11-05 | $11.36 | $12.33 | 397,500 | — | — |
| 2024-11-04 | $11.46 | $12.44 | 274,000 | — | — |
| 2024-11-01 | $11.31 | $12.28 | 1,039,200 | — | — |
| 2024-10-31 | $11.50 | $12.49 | 435,600 | — | — |
| 2024-10-30 | $11.54 | $12.53 | 794,500 | — | — |
| 2024-10-29 | $11.57 | $12.56 | 621,400 | — | — |
| 2024-10-28 | $11.66 | $12.66 | 470,700 | — | — |
| 2024-10-25 | $11.77 | $12.78 | 466,600 | — | — |
| 2024-10-24 | $11.68 | $12.68 | 501,300 | — | — |
| 2024-10-23 | $11.68 | $12.68 | 1,020,500 | — | — |
| 2024-10-22 | $11.57 | $12.56 | 438,500 | — | — |
| 2024-10-21 | $11.37 | $12.34 | 1,053,400 | — | — |
| 2024-10-18 | $11.38 | $12.36 | 876,800 | — | — |
| 2024-10-17 | $11.39 | $12.37 | 735,700 | — | — |
| 2024-10-16 | $11.22 | $12.18 | 903,300 | — | — |
| 2024-10-15 | $11.19 | $12.15 | 765,100 | — | — |
| 2024-10-14 | $11.03 | $11.98 | 961,200 | — | — |
| 2024-10-11 | $10.96 | $11.90 | 312,000 | — | — |
| 2024-10-10 | $11.09 | $12.04 | 574,300 | — | — |
| 2024-10-09 | $11.02 | $11.96 | 634,300 | — | — |
| 2024-10-08 | $11.14 | $12.09 | 433,600 | — | — |
| 2024-10-07 | $11.04 | $11.99 | 358,700 | — | — |
| 2024-10-04 | $11.18 | $12.14 | 276,300 | — | — |
| 2024-10-03 | $11.20 | $12.16 | 401,700 | — | — |
| 2024-10-02 | $11.37 | $12.34 | 445,000 | — | — |
| 2024-10-01 | $11.51 | $12.50 | 995,300 | — | — |
| 2024-09-30 | $11.07 | $12.02 | 613,700 | — | — |
| 2024-09-27 | $11.37 | $12.34 | 511,900 | — | — |
| 2024-09-26 | $11.61 | $12.60 | 1,111,800 | — | — |
| 2024-09-25 | $11.40 | $12.38 | 1,252,900 | — | — |
| 2024-09-24 | $11.58 | $12.57 | 712,600 | — | — |
| 2024-09-23 | $11.51 | $12.50 | 492,100 | — | — |
| 2024-09-20 | $11.41 | $12.39 | 1,306,400 | — | — |
| 2024-09-19 | $11.64 | $12.64 | 1,071,200 | — | — |
| 2024-09-18 | $11.30 | $12.27 | 1,037,800 | — | — |
| 2024-09-17 | $11.19 | $12.15 | 1,301,900 | — | — |
| 2024-09-16 | $11.55 | $12.54 | 886,500 | — | — |
| 2024-09-13 | $11.57 | $12.56 | 1,015,700 | — | — |
| 2024-09-12 | $11.38 | $12.36 | 595,200 | — | — |
| 2024-09-11 | $11.31 | $12.28 | 548,800 | — | — |
| 2024-09-10 | $11.21 | $12.17 | 982,600 | — | — |
| 2024-09-09 | $11.21 | $12.17 | 1,124,600 | — | — |
| 2024-09-06 | $11.42 | $12.40 | 1,295,700 | — | — |
| 2024-09-05 | $11.37 | $12.34 | 878,100 | — | — |
| 2024-09-04 | $11.19 | $12.15 | 779,000 | — | — |
| 2024-09-03 | $11.04 | $11.99 | 667,400 | — | — |
| 2024-08-30 | $11.01 | $11.95 | 723,500 | — | — |
| 2024-08-29 | $10.83 | $11.76 | 800,100 | — | — |
| 2024-08-28 | $10.82 | $11.75 | 694,800 | — | — |
| 2024-08-27 | $10.82 | $11.75 | 812,300 | — | — |
| 2024-08-26 | $10.65 | $11.56 | 582,600 | — | — |
| 2024-08-23 | $10.66 | $11.57 | 849,300 | — | — |
| 2024-08-22 | $10.45 | $11.35 | 636,000 | — | — |
| 2024-08-21 | $10.78 | $11.70 | 574,600 | — | — |
| 2024-08-20 | $11.04 | $11.99 | 742,000 | — | — |
| 2024-08-19 | $11.37 | $12.34 | 704,300 | — | — |
| 2024-08-16 | $11.40 | $12.38 | 1,011,500 | — | — |
| 2024-08-15 | $11.56 | $12.55 | 864,200 | — | — |
| 2024-08-14 | $11.29 | $12.26 | 1,765,000 | — | — |
| 2024-08-13 | $11.57 | $12.56 | 5,102,800 | — | — |
| 2024-08-12 | $10.55 | $11.45 | 4,300,100 | — | — |
| 2024-08-09 | $10.31 | $11.19 | 2,895,900 | — | — |
| 2024-08-08 | $9.50 | $10.31 | 379,700 | — | — |
| 2024-08-07 | $9.18 | $9.97 | 610,300 | — | — |
| 2024-08-06 | $9.05 | $9.83 | 451,600 | — | — |
| 2024-08-05 | $9.04 | $9.81 | 960,300 | — | — |
| 2024-08-02 | $9.19 | $9.98 | 1,089,200 | — | — |
| 2024-08-01 | $9.38 | $10.18 | 1,266,200 | — | — |
| 2024-07-31 | $9.66 | $10.49 | 7,917,800 | — | — |
| 2024-07-30 | $9.49 | $10.30 | 1,147,300 | — | — |
| 2024-07-29 | $9.47 | $10.28 | 811,600 | — | — |
| 2024-07-26 | $9.42 | $10.23 | 774,700 | — | — |
| 2024-07-25 | $9.41 | $10.22 | 470,900 | — | — |
| 2024-07-24 | $9.31 | $10.11 | 398,000 | — | — |
| 2024-07-23 | $9.43 | $10.24 | 294,200 | — | — |
| 2024-07-22 | $9.55 | $10.37 | 556,000 | — | — |
| 2024-07-19 | $9.38 | $10.18 | 359,900 | — | — |
| 2024-07-18 | $9.47 | $10.28 | 648,100 | — | — |
| 2024-07-17 | $9.69 | $10.52 | 646,200 | — | — |
| 2024-07-16 | $9.77 | $10.61 | 1,160,900 | — | — |
| 2024-07-15 | $9.51 | $10.32 | 698,900 | — | — |
| 2024-07-12 | $9.69 | $10.52 | 742,000 | — | — |
| 2024-07-11 | $9.93 | $10.78 | 1,430,400 | — | — |
| 2024-07-10 | $9.90 | $10.75 | 781,900 | — | — |
| 2024-07-09 | $9.80 | $10.64 | 522,800 | — | — |
| 2024-07-08 | $9.78 | $10.62 | 456,800 | — | — |
| 2024-07-05 | $9.81 | $10.65 | 501,600 | — | — |
| 2024-07-03 | $9.87 | $10.72 | 266,200 | — | — |
| 2024-07-02 | $9.84 | $10.68 | 849,400 | — | — |
| 2024-07-01 | $9.93 | $10.78 | 1,114,700 | — | — |
| 2024-06-28 | $9.73 | $10.56 | 482,100 | — | — |
| 2024-06-27 | $9.71 | $10.54 | 847,200 | — | — |
| 2024-06-26 | $9.67 | $10.50 | 936,500 | — | — |
| 2024-06-25 | $9.36 | $10.16 | 332,500 | — | — |
| 2024-06-24 | $9.45 | $10.26 | 681,800 | — | — |
| 2024-06-21 | $9.14 | $9.92 | 963,700 | — | — |
| 2024-06-20 | $9.08 | $9.86 | 633,200 | — | — |
| 2024-06-18 | $9.00 | $9.77 | 824,600 | — | — |
| 2024-06-17 | $9.13 | $9.91 | 563,800 | — | — |
| 2024-06-14 | $9.05 | $9.83 | 1,174,800 | — | — |
| 2024-06-13 | $9.13 | $9.91 | 992,000 | — | — |
| 2024-06-12 | $9.09 | $9.87 | 578,600 | — | — |
| 2024-06-11 | $9.12 | $9.90 | 442,700 | — | — |
| 2024-06-10 | $9.21 | $10.00 | 669,000 | — | — |
| 2024-06-07 | $9.01 | $9.78 | 702,600 | — | — |
| 2024-06-06 | $9.23 | $10.02 | 534,300 | — | — |
| 2024-06-05 | $9.33 | $10.13 | 1,274,700 | — | — |
| 2024-06-04 | $9.27 | $10.06 | 919,100 | — | — |
| 2024-06-03 | $9.53 | $10.35 | 815,300 | — | — |
| 2024-05-31 | $9.84 | $10.68 | 708,200 | — | — |
| 2024-05-30 | $9.78 | $10.62 | 664,700 | — | — |
| 2024-05-29 | $9.70 | $10.53 | 506,800 | — | — |
| 2024-05-28 | $9.92 | $10.77 | 538,200 | — | — |
| 2024-05-24 | $9.95 | $10.80 | 380,600 | — | — |
| 2024-05-23 | $9.89 | $10.74 | 608,600 | — | — |
| 2024-05-22 | $10.08 | $10.94 | 793,400 | — | — |
| 2024-05-21 | $10.26 | $11.14 | 649,600 | — | — |
| 2024-05-20 | $10.27 | $11.15 | 725,100 | — | — |
| 2024-05-17 | $10.32 | $11.20 | 1,743,200 | — | — |
| 2024-05-16 | $10.88 | $11.81 | 498,700 | — | — |
| 2024-05-15 | $10.87 | $11.80 | 455,500 | — | — |
| 2024-05-14 | $10.75 | $11.67 | 364,600 | — | — |
| 2024-05-13 | $11.08 | $12.03 | 665,900 | — | — |
| 2024-05-10 | $11.08 | $11.85 | 351,800 | — | — |
| 2024-05-09 | $11.30 | $12.08 | 471,200 | — | — |
| 2024-05-08 | $11.30 | $12.08 | 987,900 | — | — |
| 2024-05-07 | $11.29 | $12.07 | 631,300 | — | — |
| 2024-05-06 | $11.24 | $12.02 | 809,400 | — | — |
| 2024-05-03 | $11.11 | $11.88 | 885,000 | — | — |
| 2024-05-02 | $10.75 | $11.49 | 762,200 | — | — |
| 2024-05-01 | $10.86 | $11.61 | 486,600 | — | — |
| 2024-04-30 | $10.85 | $11.60 | 713,400 | — | — |
| 2024-04-29 | $11.14 | $11.91 | 1,339,200 | — | — |
| 2024-04-26 | $11.05 | $11.82 | 506,600 | — | — |
| 2024-04-25 | $10.97 | $11.73 | 265,700 | — | — |
| 2024-04-24 | $11.07 | $11.84 | 373,900 | — | — |
| 2024-04-23 | $11.14 | $11.91 | 234,200 | — | — |
| 2024-04-22 | $11.14 | $11.91 | 204,100 | — | — |
| 2024-04-19 | $11.02 | $11.78 | 249,100 | — | — |
| 2024-04-18 | $10.76 | $11.50 | 233,400 | — | — |
| 2024-04-17 | $10.65 | $11.39 | 330,900 | — | — |
| 2024-04-16 | $10.65 | $11.39 | 392,600 | — | — |
| 2024-04-15 | $10.78 | $11.53 | 435,900 | — | — |
| 2024-04-12 | $11.10 | $11.87 | 845,500 | — | — |
| 2024-04-11 | $11.63 | $12.44 | 362,200 | — | — |
| 2024-04-10 | $11.68 | $12.49 | 880,000 | — | — |
| 2024-04-09 | $11.88 | $12.70 | 871,400 | — | — |
| 2024-04-08 | $11.01 | $11.77 | 256,900 | — | — |
| 2024-04-05 | $11.03 | $11.79 | 317,500 | — | — |
| 2024-04-04 | $11.06 | $11.83 | 505,100 | — | — |
| 2024-04-03 | $11.03 | $11.79 | 515,200 | — | — |
| 2024-04-02 | $11.01 | $11.77 | 506,600 | — | — |
| 2024-04-01 | $10.90 | $11.65 | 537,600 | — | — |
| 2024-03-28 | $11.02 | $11.78 | 440,800 | — | — |
| 2024-03-27 | $10.95 | $11.71 | 449,900 | — | — |
| 2024-03-26 | $10.80 | $11.55 | 689,900 | — | — |
| 2024-03-25 | $10.79 | $11.54 | 554,700 | — | — |
| 2024-03-22 | $10.65 | $11.39 | 375,000 | — | — |
| 2024-03-21 | $10.62 | $11.36 | 376,300 | — | — |
| 2024-03-20 | $10.63 | $11.37 | 401,100 | — | — |
| 2024-03-19 | $10.37 | $11.09 | 353,100 | — | — |
| 2024-03-18 | $10.53 | $11.26 | 504,400 | — | — |
| 2024-03-15 | $10.03 | $10.72 | 1,052,400 | — | — |
| 2024-03-14 | $10.32 | $11.03 | 443,400 | — | — |
| 2024-03-13 | $10.40 | $11.12 | 500,500 | — | — |
| 2024-03-12 | $10.20 | $10.91 | 261,700 | — | — |
| 2024-03-11 | $10.18 | $10.88 | 250,900 | — | — |
| 2024-03-08 | $10.11 | $10.81 | 266,300 | — | — |
| 2024-03-07 | $10.04 | $10.74 | 268,000 | — | — |
| 2024-03-06 | $10.13 | $10.83 | 359,400 | — | — |
| 2024-03-05 | $10.01 | $10.70 | 338,600 | — | — |
| 2024-03-04 | $9.95 | $10.64 | 474,900 | — | — |
| 2024-03-01 | $10.08 | $10.78 | 562,800 | — | — |
| 2024-02-29 | $10.04 | $10.74 | 559,000 | — | — |
| 2024-02-28 | $9.98 | $10.67 | 318,700 | — | — |
| 2024-02-27 | $9.99 | $10.68 | 368,600 | — | — |
| 2024-02-26 | $9.88 | $10.56 | 405,500 | — | — |
| 2024-02-23 | $9.95 | $10.64 | 334,400 | — | — |
| 2024-02-22 | $10.01 | $10.70 | 325,400 | — | — |
| 2024-02-21 | $9.93 | $10.62 | 381,600 | — | — |
| 2024-02-20 | $9.93 | $10.62 | 404,500 | — | — |
| 2024-02-16 | $9.92 | $10.61 | 591,600 | — | — |
| 2024-02-15 | $9.71 | $10.38 | 410,500 | — | — |
| 2024-02-14 | $9.63 | $10.30 | 419,900 | — | — |
| 2024-02-13 | $9.51 | $10.17 | 558,300 | — | — |
| 2024-02-12 | $9.84 | $10.52 | 552,100 | — | — |
| 2024-02-09 | $9.83 | $10.51 | 444,500 | — | — |
| 2024-02-08 | $9.78 | $10.46 | 818,700 | — | — |
| 2024-02-07 | $10.21 | $10.92 | 496,400 | — | — |
| 2024-02-06 | $10.44 | $11.16 | 566,400 | — | — |
| 2024-02-05 | $10.20 | $10.91 | 560,200 | — | — |
| 2024-02-02 | $10.56 | $11.29 | 463,600 | — | — |
| 2024-02-01 | $10.35 | $11.07 | 358,400 | — | — |
| 2024-01-31 | $10.23 | $10.94 | 461,700 | — | — |
| 2024-01-30 | $10.31 | $11.02 | 688,000 | — | — |
| 2024-01-29 | $10.25 | $10.96 | 837,100 | — | — |
| 2024-01-26 | $10.18 | $10.88 | 406,300 | — | — |
| 2024-01-25 | $10.15 | $10.85 | 304,300 | — | — |
| 2024-01-24 | $9.92 | $10.61 | 332,700 | — | — |
| 2024-01-23 | $9.98 | $10.67 | 963,200 | — | — |
| 2024-01-22 | $9.97 | $10.66 | 986,400 | — | — |
| 2024-01-19 | $10.13 | $10.83 | 606,100 | — | — |
| 2024-01-18 | $10.12 | $10.82 | 502,500 | — | — |
| 2024-01-17 | $10.05 | $10.75 | 795,900 | — | — |
| 2024-01-16 | $10.47 | $11.19 | 1,152,900 | — | — |
| 2024-01-12 | $10.65 | $11.39 | 772,200 | — | — |
| 2024-01-11 | $10.85 | $11.60 | 541,700 | — | — |
| 2024-01-10 | $10.58 | $11.31 | 537,000 | — | — |
| 2024-01-09 | $10.80 | $11.55 | 381,900 | — | — |
| 2024-01-08 | $10.93 | $11.69 | 335,700 | — | — |
| 2024-01-05 | $10.79 | $11.54 | 313,400 | — | — |
| 2024-01-04 | $10.81 | $11.56 | 378,800 | — | — |
| 2024-01-03 | $10.90 | $11.65 | 540,400 | — | — |
| 2024-01-02 | $10.89 | $11.64 | 340,400 | — | — |