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
- 2013-05-08 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 | $10.23 | $20.51 | 767,700 | — | — |
| 2024-12-30 | $10.08 | $20.20 | 800,600 | — | — |
| 2024-12-27 | $10.06 | $20.16 | 997,200 | — | — |
| 2024-12-26 | $10.11 | $20.26 | 1,456,900 | — | — |
| 2024-12-24 | $10.37 | $20.37 | 309,800 | — | — |
| 2024-12-23 | $10.23 | $20.10 | 875,100 | — | — |
| 2024-12-20 | $10.25 | $20.14 | 6,035,600 | — | — |
| 2024-12-19 | $10.27 | $20.18 | 993,800 | — | — |
| 2024-12-18 | $10.29 | $20.22 | 963,500 | — | — |
| 2024-12-17 | $10.83 | $21.28 | 2,101,400 | — | — |
| 2024-12-16 | $10.99 | $21.59 | 688,100 | — | — |
| 2024-12-13 | $10.92 | $21.46 | 421,700 | — | — |
| 2024-12-12 | $10.88 | $21.38 | 762,100 | — | — |
| 2024-12-11 | $10.85 | $21.32 | 518,900 | — | — |
| 2024-12-10 | $10.97 | $21.55 | 571,500 | — | — |
| 2024-12-09 | $10.89 | $21.40 | 733,900 | — | — |
| 2024-12-06 | $10.87 | $21.36 | 589,100 | — | — |
| 2024-12-05 | $10.92 | $21.46 | 419,800 | — | — |
| 2024-12-04 | $11.00 | $21.61 | 502,800 | — | — |
| 2024-12-03 | $10.98 | $21.57 | 466,500 | — | — |
| 2024-12-02 | $11.08 | $21.77 | 648,600 | — | — |
| 2024-11-29 | $11.05 | $21.71 | 454,000 | — | — |
| 2024-11-27 | $11.09 | $21.79 | 471,900 | — | — |
| 2024-11-26 | $11.15 | $21.91 | 534,400 | — | — |
| 2024-11-25 | $11.00 | $21.61 | 852,000 | — | — |
| 2024-11-22 | $11.07 | $21.75 | 613,500 | — | — |
| 2024-11-21 | $10.89 | $21.40 | 575,400 | — | — |
| 2024-11-20 | $10.94 | $21.49 | 505,400 | — | — |
| 2024-11-19 | $11.04 | $21.69 | 579,500 | — | — |
| 2024-11-18 | $11.07 | $21.75 | 580,500 | — | — |
| 2024-11-15 | $10.98 | $21.57 | 618,700 | — | — |
| 2024-11-14 | $10.87 | $21.36 | 382,000 | — | — |
| 2024-11-13 | $11.02 | $21.65 | 444,200 | — | — |
| 2024-11-12 | $11.00 | $21.61 | 572,900 | — | — |
| 2024-11-11 | $11.08 | $21.77 | 564,900 | — | — |
| 2024-11-08 | $11.20 | $22.01 | 554,600 | — | — |
| 2024-11-07 | $11.13 | $21.87 | 462,000 | — | — |
| 2024-11-06 | $11.25 | $22.10 | 816,400 | — | — |
| 2024-11-05 | $11.07 | $21.75 | 596,700 | — | — |
| 2024-11-04 | $10.91 | $21.44 | 609,300 | — | — |
| 2024-11-01 | $10.75 | $21.12 | 485,100 | — | — |
| 2024-10-31 | $10.83 | $21.28 | 567,800 | — | — |
| 2024-10-30 | $10.95 | $21.51 | 376,500 | — | — |
| 2024-10-29 | $10.92 | $21.46 | 456,500 | — | — |
| 2024-10-28 | $11.04 | $21.69 | 534,900 | — | — |
| 2024-10-25 | $11.02 | $21.65 | 412,400 | — | — |
| 2024-10-24 | $11.10 | $21.81 | 441,500 | — | — |
| 2024-10-23 | $11.06 | $21.73 | 426,600 | — | — |
| 2024-10-22 | $11.00 | $21.61 | 384,300 | — | — |
| 2024-10-21 | $11.00 | $21.61 | 677,200 | — | — |
| 2024-10-18 | $11.26 | $22.12 | 478,800 | — | — |
| 2024-10-17 | $11.17 | $21.95 | 383,300 | — | — |
| 2024-10-16 | $11.25 | $22.10 | 494,500 | — | — |
| 2024-10-15 | $11.19 | $21.99 | 745,400 | — | — |
| 2024-10-14 | $10.86 | $21.34 | 979,900 | — | — |
| 2024-10-11 | $10.91 | $21.44 | 569,900 | — | — |
| 2024-10-10 | $10.80 | $21.22 | 572,900 | — | — |
| 2024-10-09 | $10.79 | $21.20 | 477,100 | — | — |
| 2024-10-08 | $10.88 | $21.38 | 973,100 | — | — |
| 2024-10-07 | $10.84 | $21.30 | 688,900 | — | — |
| 2024-10-04 | $10.84 | $21.30 | 687,100 | — | — |
| 2024-10-03 | $10.76 | $21.14 | 881,500 | — | — |
| 2024-10-02 | $10.82 | $21.26 | 918,500 | — | — |
| 2024-10-01 | $10.93 | $21.48 | 1,253,500 | — | — |
| 2024-09-30 | $10.83 | $21.28 | 2,102,000 | — | — |
| 2024-09-27 | $10.92 | $21.46 | 1,490,100 | — | — |
| 2024-09-26 | $10.80 | $21.22 | 3,893,700 | — | — |
| 2024-09-25 | $11.86 | $23.30 | 359,300 | — | — |
| 2024-09-24 | $12.21 | $23.59 | 242,200 | — | — |
| 2024-09-23 | $12.05 | $23.28 | 328,500 | — | — |
| 2024-09-20 | $11.90 | $22.99 | 1,153,100 | — | — |
| 2024-09-19 | $12.25 | $23.66 | 333,200 | — | — |
| 2024-09-18 | $12.08 | $23.34 | 541,700 | — | — |
| 2024-09-17 | $12.05 | $23.28 | 399,600 | — | — |
| 2024-09-16 | $12.05 | $23.28 | 323,600 | — | — |
| 2024-09-13 | $11.97 | $23.12 | 382,000 | — | — |
| 2024-09-12 | $11.86 | $22.91 | 194,200 | — | — |
| 2024-09-11 | $11.73 | $22.66 | 243,300 | — | — |
| 2024-09-10 | $11.77 | $22.74 | 350,500 | — | — |
| 2024-09-09 | $11.79 | $22.78 | 384,600 | — | — |
| 2024-09-06 | $11.84 | $22.87 | 633,200 | — | — |
| 2024-09-05 | $11.98 | $23.14 | 472,800 | — | — |
| 2024-09-04 | $12.06 | $23.30 | 297,100 | — | — |
| 2024-09-03 | $12.09 | $23.36 | 370,800 | — | — |
| 2024-08-30 | $12.31 | $23.78 | 437,000 | — | — |
| 2024-08-29 | $12.25 | $23.66 | 274,900 | — | — |
| 2024-08-28 | $12.28 | $23.72 | 319,300 | — | — |
| 2024-08-27 | $12.28 | $23.72 | 281,500 | — | — |
| 2024-08-26 | $12.26 | $23.68 | 473,600 | — | — |
| 2024-08-23 | $12.17 | $23.51 | 328,100 | — | — |
| 2024-08-22 | $11.90 | $22.99 | 282,700 | — | — |
| 2024-08-21 | $11.89 | $22.97 | 316,200 | — | — |
| 2024-08-20 | $11.75 | $22.70 | 370,500 | — | — |
| 2024-08-19 | $11.79 | $22.78 | 417,200 | — | — |
| 2024-08-16 | $11.54 | $22.29 | 334,400 | — | — |
| 2024-08-15 | $11.47 | $22.16 | 403,200 | — | — |
| 2024-08-14 | $11.31 | $21.85 | 393,800 | — | — |
| 2024-08-13 | $11.23 | $21.69 | 506,800 | — | — |
| 2024-08-12 | $11.12 | $21.48 | 440,000 | — | — |
| 2024-08-09 | $11.42 | $22.06 | 343,700 | — | — |
| 2024-08-08 | $11.42 | $22.06 | 321,700 | — | — |
| 2024-08-07 | $11.48 | $22.18 | 339,300 | — | — |
| 2024-08-06 | $11.46 | $22.14 | 281,100 | — | — |
| 2024-08-05 | $11.27 | $21.77 | 380,200 | — | — |
| 2024-08-02 | $11.70 | $22.60 | 294,400 | — | — |
| 2024-08-01 | $11.87 | $22.93 | 383,300 | — | — |
| 2024-07-31 | $11.88 | $22.95 | 630,200 | — | — |
| 2024-07-30 | $12.06 | $23.30 | 356,000 | — | — |
| 2024-07-29 | $12.01 | $23.20 | 330,300 | — | — |
| 2024-07-26 | $11.87 | $22.93 | 301,900 | — | — |
| 2024-07-25 | $11.77 | $22.74 | 463,700 | — | — |
| 2024-07-24 | $11.77 | $22.74 | 561,800 | — | — |
| 2024-07-23 | $12.00 | $23.18 | 331,000 | — | — |
| 2024-07-22 | $11.80 | $22.80 | 726,400 | — | — |
| 2024-07-19 | $11.60 | $22.41 | 525,800 | — | — |
| 2024-07-18 | $11.61 | $22.43 | 466,200 | — | — |
| 2024-07-17 | $11.79 | $22.78 | 586,400 | — | — |
| 2024-07-16 | $11.83 | $22.85 | 345,000 | — | — |
| 2024-07-15 | $11.57 | $22.35 | 475,000 | — | — |
| 2024-07-12 | $11.72 | $22.64 | 405,800 | — | — |
| 2024-07-11 | $11.36 | $21.95 | 483,000 | — | — |
| 2024-07-10 | $11.05 | $21.35 | 236,100 | — | — |
| 2024-07-09 | $10.99 | $21.23 | 205,400 | — | — |
| 2024-07-08 | $11.02 | $21.29 | 200,800 | — | — |
| 2024-07-05 | $10.94 | $21.13 | 325,200 | — | — |
| 2024-07-03 | $10.96 | $21.17 | 272,500 | — | — |
| 2024-07-02 | $11.03 | $21.31 | 486,100 | — | — |
| 2024-07-01 | $10.97 | $21.19 | 465,300 | — | — |
| 2024-06-28 | $11.09 | $21.42 | 1,278,300 | — | — |
| 2024-06-27 | $11.00 | $21.25 | 701,800 | — | — |
| 2024-06-26 | $10.92 | $21.10 | 379,100 | — | — |
| 2024-06-25 | $10.98 | $20.82 | 329,800 | — | — |
| 2024-06-24 | $11.08 | $21.00 | 354,000 | — | — |
| 2024-06-21 | $10.98 | $20.82 | 1,134,900 | — | — |
| 2024-06-20 | $10.97 | $20.80 | 359,600 | — | — |
| 2024-06-18 | $10.95 | $20.76 | 257,400 | — | — |
| 2024-06-17 | $11.01 | $20.87 | 353,600 | — | — |
| 2024-06-14 | $11.04 | $20.93 | 579,000 | — | — |
| 2024-06-13 | $11.11 | $21.06 | 295,900 | — | — |
| 2024-06-12 | $11.07 | $20.99 | 551,900 | — | — |
| 2024-06-11 | $10.93 | $20.72 | 476,300 | — | — |
| 2024-06-10 | $10.96 | $20.78 | 797,300 | — | — |
| 2024-06-07 | $10.93 | $20.72 | 622,200 | — | — |
| 2024-06-06 | $11.14 | $21.12 | 515,800 | — | — |
| 2024-06-05 | $11.25 | $21.33 | 569,600 | — | — |
| 2024-06-04 | $11.31 | $21.44 | 542,600 | — | — |
| 2024-06-03 | $11.34 | $21.50 | 764,700 | — | — |
| 2024-05-31 | $11.34 | $21.50 | 491,400 | — | — |
| 2024-05-30 | $11.16 | $21.16 | 384,900 | — | — |
| 2024-05-29 | $10.93 | $20.72 | 474,900 | — | — |
| 2024-05-28 | $11.24 | $21.31 | 277,000 | — | — |
| 2024-05-24 | $11.33 | $21.48 | 267,800 | — | — |
| 2024-05-23 | $11.28 | $21.38 | 300,100 | — | — |
| 2024-05-22 | $11.49 | $21.78 | 328,700 | — | — |
| 2024-05-21 | $11.47 | $21.74 | 266,700 | — | — |
| 2024-05-20 | $11.41 | $21.63 | 460,000 | — | — |
| 2024-05-17 | $11.68 | $22.14 | 332,500 | — | — |
| 2024-05-16 | $11.60 | $21.99 | 431,100 | — | — |
| 2024-05-15 | $11.70 | $22.18 | 293,900 | — | — |
| 2024-05-14 | $11.56 | $21.91 | 464,100 | — | — |
| 2024-05-13 | $11.54 | $21.88 | 348,500 | — | — |
| 2024-05-10 | $11.48 | $21.76 | 386,800 | — | — |
| 2024-05-09 | $11.55 | $21.90 | 501,800 | — | — |
| 2024-05-08 | $10.96 | $20.78 | 280,000 | — | — |
| 2024-05-07 | $11.00 | $20.85 | 297,000 | — | — |
| 2024-05-06 | $11.01 | $20.87 | 281,500 | — | — |
| 2024-05-03 | $10.83 | $20.53 | 449,800 | — | — |
| 2024-05-02 | $10.73 | $20.34 | 308,600 | — | — |
| 2024-05-01 | $10.61 | $20.11 | 381,800 | — | — |
| 2024-04-30 | $10.52 | $19.94 | 234,300 | — | — |
| 2024-04-29 | $10.64 | $20.17 | 169,900 | — | — |
| 2024-04-26 | $10.57 | $20.04 | 273,800 | — | — |
| 2024-04-25 | $10.50 | $19.91 | 362,300 | — | — |
| 2024-04-24 | $10.54 | $19.98 | 307,500 | — | — |
| 2024-04-23 | $10.70 | $20.28 | 249,200 | — | — |
| 2024-04-22 | $10.72 | $20.32 | 341,900 | — | — |
| 2024-04-19 | $10.50 | $19.91 | 392,500 | — | — |
| 2024-04-18 | $10.23 | $19.39 | 272,600 | — | — |
| 2024-04-17 | $10.11 | $19.17 | 328,500 | — | — |
| 2024-04-16 | $10.07 | $19.09 | 439,100 | — | — |
| 2024-04-15 | $10.17 | $19.28 | 479,800 | — | — |
| 2024-04-12 | $10.36 | $19.64 | 266,000 | — | — |
| 2024-04-11 | $10.51 | $19.92 | 462,200 | — | — |
| 2024-04-10 | $10.41 | $19.73 | 491,700 | — | — |
| 2024-04-09 | $10.82 | $20.51 | 669,900 | — | — |
| 2024-04-08 | $10.54 | $19.98 | 361,700 | — | — |
| 2024-04-05 | $10.37 | $19.66 | 273,500 | — | — |
| 2024-04-04 | $10.38 | $19.68 | 514,700 | — | — |
| 2024-04-03 | $10.37 | $19.66 | 444,600 | — | — |
| 2024-04-02 | $10.24 | $19.41 | 558,100 | — | — |
| 2024-04-01 | $10.27 | $19.47 | 444,100 | — | — |
| 2024-03-28 | $10.40 | $19.72 | 558,800 | — | — |
| 2024-03-27 | $10.22 | $19.37 | 493,000 | — | — |
| 2024-03-26 | $10.02 | $19.00 | 907,700 | — | — |
| 2024-03-25 | $10.38 | $19.29 | 576,300 | — | — |
| 2024-03-22 | $10.45 | $19.42 | 521,500 | — | — |
| 2024-03-21 | $10.76 | $20.00 | 682,100 | — | — |
| 2024-03-20 | $10.62 | $19.73 | 587,800 | — | — |
| 2024-03-19 | $10.38 | $19.29 | 642,500 | — | — |
| 2024-03-18 | $10.41 | $19.34 | 417,500 | — | — |
| 2024-03-15 | $10.43 | $19.38 | 957,600 | — | — |
| 2024-03-14 | $10.29 | $19.12 | 389,500 | — | — |
| 2024-03-13 | $10.52 | $19.55 | 727,900 | — | — |
| 2024-03-12 | $10.55 | $19.60 | 264,500 | — | — |
| 2024-03-11 | $10.71 | $19.90 | 325,500 | — | — |
| 2024-03-08 | $10.62 | $19.73 | 430,000 | — | — |
| 2024-03-07 | $10.62 | $19.73 | 357,000 | — | — |
| 2024-03-06 | $10.56 | $19.62 | 375,000 | — | — |
| 2024-03-05 | $10.34 | $19.21 | 348,000 | — | — |
| 2024-03-04 | $10.50 | $19.51 | 391,800 | — | — |
| 2024-03-01 | $10.40 | $19.33 | 797,800 | — | — |
| 2024-02-29 | $10.18 | $18.92 | 1,082,700 | — | — |
| 2024-02-28 | $10.24 | $19.03 | 602,800 | — | — |
| 2024-02-27 | $10.34 | $19.21 | 471,000 | — | — |
| 2024-02-26 | $10.40 | $19.33 | 550,300 | — | — |
| 2024-02-23 | $10.63 | $19.75 | 464,100 | — | — |
| 2024-02-22 | $10.82 | $20.11 | 879,600 | — | — |
| 2024-02-21 | $11.53 | $21.43 | 276,200 | — | — |
| 2024-02-20 | $11.44 | $21.26 | 326,100 | — | — |
| 2024-02-16 | $11.41 | $21.20 | 398,900 | — | — |
| 2024-02-15 | $11.62 | $21.59 | 545,300 | — | — |
| 2024-02-14 | $11.44 | $21.26 | 467,600 | — | — |
| 2024-02-13 | $11.35 | $21.09 | 689,000 | — | — |
| 2024-02-12 | $11.94 | $22.19 | 272,800 | — | — |
| 2024-02-09 | $11.91 | $22.13 | 227,900 | — | — |
| 2024-02-08 | $11.81 | $21.95 | 250,900 | — | — |
| 2024-02-07 | $11.76 | $21.85 | 226,600 | — | — |
| 2024-02-06 | $11.79 | $21.91 | 229,000 | — | — |
| 2024-02-05 | $11.63 | $21.61 | 230,600 | — | — |
| 2024-02-02 | $11.75 | $21.83 | 277,400 | — | — |
| 2024-02-01 | $12.04 | $22.37 | 421,300 | — | — |
| 2024-01-31 | $11.96 | $22.23 | 615,700 | — | — |
| 2024-01-30 | $12.05 | $22.39 | 201,400 | — | — |
| 2024-01-29 | $12.22 | $22.71 | 510,100 | — | — |
| 2024-01-26 | $12.41 | $23.06 | 521,000 | — | — |
| 2024-01-25 | $12.12 | $22.52 | 433,500 | — | — |
| 2024-01-24 | $12.06 | $22.41 | 268,600 | — | — |
| 2024-01-23 | $12.10 | $22.49 | 248,300 | — | — |
| 2024-01-22 | $12.25 | $22.76 | 258,800 | — | — |
| 2024-01-19 | $12.16 | $22.60 | 317,600 | — | — |
| 2024-01-18 | $12.13 | $22.54 | 313,600 | — | — |
| 2024-01-17 | $12.03 | $22.36 | 387,500 | — | — |
| 2024-01-16 | $12.13 | $22.54 | 669,100 | — | — |
| 2024-01-12 | $12.38 | $23.01 | 140,000 | — | — |
| 2024-01-11 | $12.30 | $22.86 | 236,300 | — | — |
| 2024-01-10 | $12.38 | $23.01 | 172,000 | — | — |
| 2024-01-09 | $12.37 | $22.99 | 226,600 | — | — |
| 2024-01-08 | $12.54 | $23.30 | 248,300 | — | — |
| 2024-01-05 | $12.28 | $22.82 | 291,300 | — | — |
| 2024-01-04 | $12.25 | $22.76 | 276,400 | — | — |
| 2024-01-03 | $12.09 | $22.47 | 274,000 | — | — |
| 2024-01-02 | $12.43 | $23.10 | 497,900 | — | — |