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
- 2011-06-16 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 | $9.90 | $9.90 | 383,600 | — | — |
| 2024-12-30 | $9.55 | $9.55 | 691,700 | — | — |
| 2024-12-27 | $9.42 | $9.42 | 349,000 | — | — |
| 2024-12-26 | $9.55 | $9.55 | 403,600 | — | — |
| 2024-12-24 | $9.38 | $9.38 | 145,800 | — | — |
| 2024-12-23 | $9.35 | $9.35 | 487,700 | — | — |
| 2024-12-20 | $9.37 | $9.37 | 1,263,500 | — | — |
| 2024-12-19 | $9.25 | $9.25 | 692,100 | — | — |
| 2024-12-18 | $9.33 | $9.33 | 1,307,300 | — | — |
| 2024-12-17 | $9.74 | $9.74 | 762,900 | — | — |
| 2024-12-16 | $9.76 | $9.76 | 504,800 | — | — |
| 2024-12-13 | $9.70 | $9.70 | 465,600 | — | — |
| 2024-12-12 | $9.92 | $9.92 | 687,000 | — | — |
| 2024-12-11 | $9.34 | $9.34 | 444,500 | — | — |
| 2024-12-10 | $9.62 | $9.62 | 404,300 | — | — |
| 2024-12-09 | $9.63 | $9.63 | 572,200 | — | — |
| 2024-12-06 | $9.39 | $9.39 | 639,700 | — | — |
| 2024-12-05 | $9.15 | $9.15 | 407,700 | — | — |
| 2024-12-04 | $9.29 | $9.29 | 344,900 | — | — |
| 2024-12-03 | $9.33 | $9.33 | 438,700 | — | — |
| 2024-12-02 | $9.71 | $9.71 | 409,600 | — | — |
| 2024-11-29 | $9.42 | $9.42 | 205,500 | — | — |
| 2024-11-27 | $9.47 | $9.47 | 835,100 | — | — |
| 2024-11-26 | $9.16 | $9.16 | 592,300 | — | — |
| 2024-11-25 | $9.30 | $9.30 | 1,223,300 | — | — |
| 2024-11-22 | $9.41 | $9.41 | 714,700 | — | — |
| 2024-11-21 | $9.82 | $9.82 | 902,200 | — | — |
| 2024-11-20 | $9.57 | $9.57 | 639,800 | — | — |
| 2024-11-19 | $8.99 | $8.99 | 535,400 | — | — |
| 2024-11-18 | $9.10 | $9.10 | 1,178,400 | — | — |
| 2024-11-15 | $9.25 | $9.25 | 765,200 | — | — |
| 2024-11-14 | $9.52 | $9.52 | 1,096,700 | — | — |
| 2024-11-13 | $9.65 | $9.65 | 1,720,500 | — | — |
| 2024-11-12 | $8.48 | $8.48 | 1,354,300 | — | — |
| 2024-11-11 | $8.74 | $8.74 | 814,000 | — | — |
| 2024-11-08 | $8.56 | $8.56 | 2,757,200 | — | — |
| 2024-11-07 | $8.35 | $8.35 | 1,032,300 | — | — |
| 2024-11-06 | $8.39 | $8.39 | 1,413,900 | — | — |
| 2024-11-05 | $8.52 | $8.52 | 628,100 | — | — |
| 2024-11-04 | $8.21 | $8.21 | 521,000 | — | — |
| 2024-11-01 | $8.21 | $8.21 | 413,700 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 813,800 | — | — |
| 2024-10-30 | $8.27 | $8.27 | 435,200 | — | — |
| 2024-10-29 | $8.20 | $8.20 | 533,100 | — | — |
| 2024-10-28 | $8.26 | $8.26 | 849,200 | — | — |
| 2024-10-25 | $8.09 | $8.09 | 538,700 | — | — |
| 2024-10-24 | $8.13 | $8.13 | 517,700 | — | — |
| 2024-10-23 | $7.92 | $7.92 | 939,800 | — | — |
| 2024-10-22 | $7.86 | $7.86 | 776,100 | — | — |
| 2024-10-21 | $7.66 | $7.66 | 528,800 | — | — |
| 2024-10-18 | $8.22 | $8.22 | 569,400 | — | — |
| 2024-10-17 | $8.07 | $8.07 | 1,085,300 | — | — |
| 2024-10-16 | $7.79 | $7.79 | 747,600 | — | — |
| 2024-10-15 | $7.83 | $7.83 | 729,100 | — | — |
| 2024-10-14 | $7.82 | $7.82 | 544,800 | — | — |
| 2024-10-11 | $7.98 | $7.98 | 586,600 | — | — |
| 2024-10-10 | $7.95 | $7.95 | 515,600 | — | — |
| 2024-10-09 | $7.94 | $7.94 | 543,300 | — | — |
| 2024-10-08 | $8.27 | $8.27 | 637,600 | — | — |
| 2024-10-07 | $8.22 | $8.22 | 876,300 | — | — |
| 2024-10-04 | $8.33 | $8.33 | 486,200 | — | — |
| 2024-10-03 | $8.28 | $8.28 | 562,700 | — | — |
| 2024-10-02 | $8.48 | $8.48 | 912,400 | — | — |
| 2024-10-01 | $8.53 | $8.53 | 818,000 | — | — |
| 2024-09-30 | $8.69 | $8.69 | 1,319,800 | — | — |
| 2024-09-27 | $8.17 | $8.17 | 1,396,100 | — | — |
| 2024-09-26 | $7.98 | $7.98 | 1,834,800 | — | — |
| 2024-09-25 | $7.42 | $7.42 | 4,100,400 | — | — |
| 2024-09-24 | $7.66 | $7.66 | 3,264,600 | — | — |
| 2024-09-23 | $7.85 | $7.85 | 3,892,800 | — | — |
| 2024-09-20 | $8.14 | $8.14 | 16,659,600 | — | — |
| 2024-09-19 | $8.89 | $8.89 | 1,819,300 | — | — |
| 2024-09-18 | $9.03 | $9.03 | 1,555,300 | — | — |
| 2024-09-17 | $8.87 | $8.87 | 1,076,400 | — | — |
| 2024-09-16 | $8.65 | $8.65 | 1,356,100 | — | — |
| 2024-09-13 | $8.69 | $8.69 | 884,600 | — | — |
| 2024-09-12 | $8.25 | $8.25 | 954,600 | — | — |
| 2024-09-11 | $7.98 | $7.98 | 1,170,200 | — | — |
| 2024-09-10 | $7.83 | $7.83 | 1,683,900 | — | — |
| 2024-09-09 | $7.95 | $7.95 | 4,034,800 | — | — |
| 2024-09-06 | $8.99 | $8.99 | 871,400 | — | — |
| 2024-09-05 | $9.31 | $9.31 | 634,700 | — | — |
| 2024-09-04 | $9.80 | $9.80 | 567,700 | — | — |
| 2024-09-03 | $9.85 | $9.85 | 520,700 | — | — |
| 2024-08-30 | $9.85 | $9.85 | 509,300 | — | — |
| 2024-08-29 | $10.39 | $10.39 | 411,700 | — | — |
| 2024-08-28 | $10.16 | $10.16 | 571,000 | — | — |
| 2024-08-27 | $10.37 | $10.37 | 457,800 | — | — |
| 2024-08-26 | $10.70 | $10.70 | 554,200 | — | — |
| 2024-08-23 | $10.43 | $10.43 | 574,500 | — | — |
| 2024-08-22 | $10.38 | $10.38 | 527,600 | — | — |
| 2024-08-21 | $10.29 | $10.29 | 499,300 | — | — |
| 2024-08-20 | $9.96 | $9.96 | 1,772,400 | — | — |
| 2024-08-19 | $10.19 | $10.19 | 853,600 | — | — |
| 2024-08-16 | $9.89 | $9.89 | 623,000 | — | — |
| 2024-08-15 | $9.57 | $9.57 | 931,900 | — | — |
| 2024-08-14 | $9.31 | $9.31 | 1,012,700 | — | — |
| 2024-08-13 | $10.01 | $10.01 | 1,732,400 | — | — |
| 2024-08-12 | $9.02 | $9.02 | 1,145,800 | — | — |
| 2024-08-09 | $9.74 | $9.74 | 884,000 | — | — |
| 2024-08-08 | $10.30 | $10.30 | 1,331,700 | — | — |
| 2024-08-07 | $10.45 | $10.45 | 741,500 | — | — |
| 2024-08-06 | $10.00 | $10.00 | 674,800 | — | — |
| 2024-08-05 | $10.12 | $10.12 | 1,002,000 | — | — |
| 2024-08-02 | $10.24 | $10.24 | 747,900 | — | — |
| 2024-08-01 | $10.40 | $10.40 | 569,900 | — | — |
| 2024-07-31 | $11.13 | $11.13 | 935,000 | — | — |
| 2024-07-30 | $10.95 | $10.95 | 610,700 | — | — |
| 2024-07-29 | $11.07 | $11.07 | 633,600 | — | — |
| 2024-07-26 | $10.90 | $10.90 | 476,200 | — | — |
| 2024-07-25 | $10.33 | $10.33 | 709,100 | — | — |
| 2024-07-24 | $10.30 | $10.30 | 507,000 | — | — |
| 2024-07-23 | $10.60 | $10.60 | 604,800 | — | — |
| 2024-07-22 | $10.75 | $10.75 | 578,800 | — | — |
| 2024-07-19 | $10.62 | $10.62 | 492,600 | — | — |
| 2024-07-18 | $10.52 | $10.52 | 677,800 | — | — |
| 2024-07-17 | $10.74 | $10.74 | 761,800 | — | — |
| 2024-07-16 | $10.49 | $10.49 | 667,800 | — | — |
| 2024-07-15 | $10.10 | $10.10 | 549,600 | — | — |
| 2024-07-12 | $10.04 | $10.04 | 664,500 | — | — |
| 2024-07-11 | $10.15 | $10.15 | 787,700 | — | — |
| 2024-07-10 | $10.06 | $10.06 | 604,300 | — | — |
| 2024-07-09 | $9.55 | $9.55 | 568,800 | — | — |
| 2024-07-08 | $9.38 | $9.38 | 524,800 | — | — |
| 2024-07-05 | $9.72 | $9.72 | 535,100 | — | — |
| 2024-07-03 | $9.63 | $9.63 | 391,100 | — | — |
| 2024-07-02 | $9.40 | $9.40 | 867,600 | — | — |
| 2024-07-01 | $9.34 | $9.34 | 1,027,500 | — | — |
| 2024-06-28 | $9.66 | $9.66 | 1,422,500 | — | — |
| 2024-06-27 | $9.18 | $9.18 | 1,827,200 | — | — |
| 2024-06-26 | $9.60 | $9.60 | 1,533,500 | — | — |
| 2024-06-25 | $9.51 | $9.51 | 1,831,800 | — | — |
| 2024-06-24 | $10.31 | $10.31 | 2,256,300 | — | — |
| 2024-06-21 | $10.94 | $10.94 | 13,417,600 | — | — |
| 2024-06-20 | $10.35 | $10.35 | 2,473,800 | — | — |
| 2024-06-18 | $9.82 | $9.82 | 7,943,000 | — | — |
| 2024-06-17 | $10.19 | $10.19 | 8,576,300 | — | — |
| 2024-06-14 | $15.71 | $15.71 | 812,700 | — | — |
| 2024-06-13 | $15.63 | $15.63 | 529,200 | — | — |
| 2024-06-12 | $15.90 | $15.90 | 772,400 | — | — |
| 2024-06-11 | $16.95 | $16.95 | 939,800 | — | — |
| 2024-06-10 | $16.88 | $16.88 | 892,100 | — | — |
| 2024-06-07 | $17.25 | $17.25 | 458,100 | — | — |
| 2024-06-06 | $17.50 | $17.50 | 690,900 | — | — |
| 2024-06-05 | $17.28 | $17.28 | 649,700 | — | — |
| 2024-06-04 | $18.01 | $18.01 | 619,000 | — | — |
| 2024-06-03 | $18.32 | $18.32 | 682,100 | — | — |
| 2024-05-31 | $17.34 | $17.34 | 557,300 | — | — |
| 2024-05-30 | $16.88 | $16.88 | 549,300 | — | — |
| 2024-05-29 | $16.25 | $16.25 | 446,700 | — | — |
| 2024-05-28 | $17.06 | $17.06 | 486,900 | — | — |
| 2024-05-24 | $16.43 | $16.43 | 651,600 | — | — |
| 2024-05-23 | $16.50 | $16.50 | 949,300 | — | — |
| 2024-05-22 | $17.92 | $17.92 | 1,066,300 | — | — |
| 2024-05-21 | $16.50 | $16.50 | 1,015,700 | — | — |
| 2024-05-20 | $16.14 | $16.14 | 1,101,800 | — | — |
| 2024-05-17 | $15.61 | $15.61 | 993,800 | — | — |
| 2024-05-16 | $15.96 | $15.96 | 854,600 | — | — |
| 2024-05-15 | $15.15 | $15.15 | 1,494,900 | — | — |
| 2024-05-14 | $15.83 | $15.83 | 1,263,000 | — | — |
| 2024-05-13 | $15.23 | $15.23 | 1,596,000 | — | — |
| 2024-05-10 | $13.24 | $13.24 | 1,187,200 | — | — |
| 2024-05-09 | $13.73 | $13.73 | 956,800 | — | — |
| 2024-05-08 | $13.28 | $13.28 | 721,600 | — | — |
| 2024-05-07 | $12.76 | $12.76 | 535,700 | — | — |
| 2024-05-06 | $12.52 | $12.52 | 460,500 | — | — |
| 2024-05-03 | $11.85 | $11.85 | 384,300 | — | — |
| 2024-05-02 | $11.54 | $11.54 | 366,900 | — | — |
| 2024-05-01 | $11.05 | $11.05 | 389,100 | — | — |
| 2024-04-30 | $10.62 | $10.62 | 455,900 | — | — |
| 2024-04-29 | $10.93 | $10.93 | 375,100 | — | — |
| 2024-04-26 | $10.83 | $10.83 | 322,500 | — | — |
| 2024-04-25 | $11.33 | $11.33 | 552,500 | — | — |
| 2024-04-24 | $11.50 | $11.50 | 316,800 | — | — |
| 2024-04-23 | $11.57 | $11.57 | 530,100 | — | — |
| 2024-04-22 | $10.95 | $10.95 | 332,600 | — | — |
| 2024-04-19 | $10.92 | $10.92 | 305,900 | — | — |
| 2024-04-18 | $10.60 | $10.60 | 628,200 | — | — |
| 2024-04-17 | $10.25 | $10.25 | 444,200 | — | — |
| 2024-04-16 | $10.02 | $10.02 | 564,100 | — | — |
| 2024-04-15 | $10.25 | $10.25 | 494,900 | — | — |
| 2024-04-12 | $10.58 | $10.58 | 444,300 | — | — |
| 2024-04-11 | $10.96 | $10.96 | 399,700 | — | — |
| 2024-04-10 | $10.85 | $10.85 | 565,200 | — | — |
| 2024-04-09 | $11.33 | $11.33 | 330,500 | — | — |
| 2024-04-08 | $11.26 | $11.26 | 439,800 | — | — |
| 2024-04-05 | $11.50 | $11.50 | 335,100 | — | — |
| 2024-04-04 | $11.71 | $11.71 | 416,400 | — | — |
| 2024-04-03 | $11.71 | $11.71 | 523,200 | — | — |
| 2024-04-02 | $11.56 | $11.56 | 554,600 | — | — |
| 2024-04-01 | $11.84 | $11.84 | 461,100 | — | — |
| 2024-03-28 | $12.13 | $12.13 | 539,300 | — | — |
| 2024-03-27 | $12.29 | $12.29 | 637,700 | — | — |
| 2024-03-26 | $11.91 | $11.91 | 453,500 | — | — |
| 2024-03-25 | $12.22 | $12.22 | 569,100 | — | — |
| 2024-03-22 | $11.63 | $11.63 | 494,200 | — | — |
| 2024-03-21 | $12.37 | $12.37 | 543,800 | — | — |
| 2024-03-20 | $13.14 | $13.14 | 499,700 | — | — |
| 2024-03-19 | $13.05 | $13.05 | 607,400 | — | — |
| 2024-03-18 | $12.90 | $12.90 | 758,800 | — | — |
| 2024-03-15 | $12.23 | $12.23 | 9,041,100 | — | — |
| 2024-03-14 | $12.29 | $12.29 | 908,400 | — | — |
| 2024-03-13 | $12.67 | $12.67 | 721,700 | — | — |
| 2024-03-12 | $12.59 | $12.59 | 709,700 | — | — |
| 2024-03-11 | $12.28 | $12.28 | 775,300 | — | — |
| 2024-03-08 | $11.85 | $11.85 | 597,300 | — | — |
| 2024-03-07 | $12.05 | $12.05 | 564,400 | — | — |
| 2024-03-06 | $12.45 | $12.45 | 478,500 | — | — |
| 2024-03-05 | $12.36 | $12.36 | 533,000 | — | — |
| 2024-03-04 | $12.67 | $12.67 | 558,400 | — | — |
| 2024-03-01 | $13.15 | $13.15 | 464,600 | — | — |
| 2024-02-29 | $12.94 | $12.94 | 614,700 | — | — |
| 2024-02-28 | $12.82 | $12.82 | 597,400 | — | — |
| 2024-02-27 | $12.73 | $12.73 | 633,500 | — | — |
| 2024-02-26 | $12.26 | $12.26 | 801,600 | — | — |
| 2024-02-23 | $12.43 | $12.43 | 494,300 | — | — |
| 2024-02-22 | $12.80 | $12.80 | 462,800 | — | — |
| 2024-02-21 | $13.23 | $13.23 | 488,600 | — | — |
| 2024-02-20 | $13.28 | $13.28 | 640,000 | — | — |
| 2024-02-16 | $13.32 | $13.32 | 638,600 | — | — |
| 2024-02-15 | $14.30 | $14.30 | 656,000 | — | — |
| 2024-02-14 | $13.94 | $13.94 | 782,000 | — | — |
| 2024-02-13 | $13.40 | $13.40 | 671,800 | — | — |
| 2024-02-12 | $14.71 | $14.71 | 758,000 | — | — |
| 2024-02-09 | $14.41 | $14.41 | 1,719,100 | — | — |
| 2024-02-08 | $17.04 | $17.04 | 431,300 | — | — |
| 2024-02-07 | $17.01 | $17.01 | 651,000 | — | — |
| 2024-02-06 | $17.63 | $17.63 | 334,700 | — | — |
| 2024-02-05 | $17.58 | $17.58 | 340,400 | — | — |
| 2024-02-02 | $18.10 | $18.10 | 321,600 | — | — |
| 2024-02-01 | $18.34 | $18.34 | 303,200 | — | — |
| 2024-01-31 | $18.09 | $18.09 | 334,400 | — | — |
| 2024-01-30 | $18.37 | $18.37 | 241,800 | — | — |
| 2024-01-29 | $18.40 | $18.40 | 262,600 | — | — |
| 2024-01-26 | $18.44 | $18.44 | 296,900 | — | — |
| 2024-01-25 | $18.69 | $18.69 | 381,700 | — | — |
| 2024-01-24 | $17.46 | $17.46 | 454,900 | — | — |
| 2024-01-23 | $18.67 | $18.67 | 385,200 | — | — |
| 2024-01-22 | $18.64 | $18.64 | 421,700 | — | — |
| 2024-01-19 | $17.67 | $17.67 | 409,700 | — | — |
| 2024-01-18 | $17.32 | $17.32 | 258,700 | — | — |
| 2024-01-17 | $17.08 | $17.08 | 356,900 | — | — |
| 2024-01-16 | $17.13 | $17.13 | 366,600 | — | — |
| 2024-01-12 | $18.25 | $18.25 | 290,100 | — | — |
| 2024-01-11 | $18.29 | $18.29 | 397,200 | — | — |
| 2024-01-10 | $19.32 | $19.32 | 276,400 | — | — |
| 2024-01-09 | $19.02 | $19.02 | 492,100 | — | — |
| 2024-01-08 | $19.16 | $19.16 | 343,700 | — | — |
| 2024-01-05 | $18.77 | $18.77 | 427,000 | — | — |
| 2024-01-04 | $18.48 | $18.48 | 263,200 | — | — |
| 2024-01-03 | $18.41 | $18.41 | 332,500 | — | — |
| 2024-01-02 | $19.19 | $19.19 | 281,500 | — | — |