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
- 2000-10-02 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 | $10.07 | $23.02 | 8,565,100 | — | — |
| 2024-12-30 | $10.15 | $23.21 | 7,156,600 | — | — |
| 2024-12-27 | $10.34 | $23.64 | 6,381,300 | — | — |
| 2024-12-26 | $10.38 | $23.73 | 9,332,600 | — | — |
| 2024-12-24 | $10.55 | $24.12 | 5,891,300 | — | — |
| 2024-12-23 | $10.38 | $23.73 | 10,419,900 | — | — |
| 2024-12-20 | $10.00 | $22.86 | 15,321,100 | — | — |
| 2024-12-19 | $9.91 | $22.66 | 9,322,800 | — | — |
| 2024-12-18 | $9.85 | $22.52 | 11,363,000 | — | — |
| 2024-12-17 | $10.01 | $22.89 | 6,174,300 | — | — |
| 2024-12-16 | $10.28 | $23.50 | 8,199,200 | — | — |
| 2024-12-13 | $10.16 | $23.23 | 10,863,700 | — | — |
| 2024-12-12 | $9.87 | $22.57 | 5,304,700 | — | — |
| 2024-12-11 | $10.01 | $22.89 | 5,523,000 | — | — |
| 2024-12-10 | $9.81 | $22.43 | 7,181,100 | — | — |
| 2024-12-09 | $10.13 | $23.16 | 5,248,500 | — | — |
| 2024-12-06 | $10.19 | $23.30 | 5,520,800 | — | — |
| 2024-12-05 | $9.91 | $22.66 | 6,470,000 | — | — |
| 2024-12-04 | $9.99 | $22.84 | 10,079,200 | — | — |
| 2024-12-03 | $9.91 | $22.66 | 9,114,700 | — | — |
| 2024-12-02 | $10.01 | $22.89 | 10,591,400 | — | — |
| 2024-11-29 | $9.72 | $22.22 | 5,001,900 | — | — |
| 2024-11-27 | $9.49 | $21.70 | 6,643,900 | — | — |
| 2024-11-26 | $9.76 | $22.31 | 5,618,300 | — | — |
| 2024-11-25 | $9.91 | $22.66 | 6,294,300 | — | — |
| 2024-11-22 | $9.93 | $22.70 | 4,403,500 | — | — |
| 2024-11-21 | $9.81 | $22.43 | 8,291,100 | — | — |
| 2024-11-20 | $9.76 | $22.31 | 5,698,700 | — | — |
| 2024-11-19 | $9.86 | $22.54 | 3,605,100 | — | — |
| 2024-11-18 | $9.78 | $22.36 | 12,256,000 | — | — |
| 2024-11-15 | $9.54 | $21.81 | 8,351,000 | — | — |
| 2024-11-14 | $9.59 | $21.93 | 5,513,600 | — | — |
| 2024-11-13 | $9.63 | $22.02 | 7,627,000 | — | — |
| 2024-11-12 | $9.51 | $21.74 | 6,216,100 | — | — |
| 2024-11-11 | $9.69 | $22.15 | 8,092,300 | — | — |
| 2024-11-08 | $9.88 | $22.59 | 4,705,500 | — | — |
| 2024-11-07 | $10.15 | $23.21 | 6,543,700 | — | — |
| 2024-11-06 | $9.72 | $22.22 | 8,286,000 | — | — |
| 2024-11-05 | $9.68 | $22.13 | 5,047,300 | — | — |
| 2024-11-04 | $9.61 | $21.97 | 5,561,600 | — | — |
| 2024-11-01 | $9.88 | $22.59 | 6,866,800 | — | — |
| 2024-10-31 | $9.56 | $21.86 | 10,590,300 | — | — |
| 2024-10-30 | $9.80 | $22.41 | 8,104,100 | — | — |
| 2024-10-29 | $10.17 | $23.25 | 9,522,900 | — | — |
| 2024-10-28 | $10.15 | $23.21 | 4,417,300 | — | — |
| 2024-10-25 | $10.32 | $23.59 | 7,585,100 | — | — |
| 2024-10-24 | $10.12 | $23.14 | 4,400,900 | — | — |
| 2024-10-23 | $10.14 | $23.18 | 5,735,000 | — | — |
| 2024-10-22 | $10.34 | $23.64 | 4,468,400 | — | — |
| 2024-10-21 | $10.31 | $23.57 | 3,438,400 | — | — |
| 2024-10-18 | $10.39 | $23.75 | 4,394,700 | — | — |
| 2024-10-17 | $10.74 | $24.55 | 5,794,500 | — | — |
| 2024-10-16 | $10.37 | $23.71 | 6,860,300 | — | — |
| 2024-10-15 | $10.20 | $23.32 | 12,839,900 | — | — |
| 2024-10-14 | $10.16 | $23.23 | 7,672,600 | — | — |
| 2024-10-11 | $9.96 | $22.77 | 5,357,400 | — | — |
| 2024-10-10 | $9.73 | $22.25 | 4,684,600 | — | — |
| 2024-10-09 | $9.84 | $22.50 | 5,018,400 | — | — |
| 2024-10-08 | $9.86 | $22.54 | 4,647,800 | — | — |
| 2024-10-07 | $9.87 | $22.57 | 3,527,500 | — | — |
| 2024-10-04 | $9.84 | $22.50 | 5,034,800 | — | — |
| 2024-10-03 | $9.70 | $22.18 | 6,113,100 | — | — |
| 2024-10-02 | $9.67 | $22.11 | 4,732,500 | — | — |
| 2024-10-01 | $9.59 | $21.93 | 6,694,400 | — | — |
| 2024-09-30 | $9.76 | $22.31 | 6,009,200 | — | — |
| 2024-09-27 | $10.19 | $23.30 | 6,079,000 | — | — |
| 2024-09-26 | $10.54 | $24.10 | 8,211,100 | — | — |
| 2024-09-25 | $10.19 | $23.30 | 4,109,400 | — | — |
| 2024-09-24 | $10.12 | $23.14 | 4,128,200 | — | — |
| 2024-09-23 | $10.00 | $22.86 | 4,723,500 | — | — |
| 2024-09-20 | $9.88 | $22.59 | 12,919,500 | — | — |
| 2024-09-19 | $10.02 | $22.91 | 11,903,000 | — | — |
| 2024-09-18 | $9.60 | $21.95 | 8,891,800 | — | — |
| 2024-09-17 | $9.77 | $22.34 | 6,616,300 | — | — |
| 2024-09-16 | $9.79 | $22.38 | 12,194,400 | — | — |
| 2024-09-13 | $9.66 | $22.09 | 6,312,900 | — | — |
| 2024-09-12 | $9.54 | $21.81 | 6,183,800 | — | — |
| 2024-09-11 | $9.56 | $21.86 | 15,184,700 | — | — |
| 2024-09-10 | $9.26 | $21.17 | 6,373,300 | — | — |
| 2024-09-09 | $9.16 | $20.94 | 8,363,500 | — | — |
| 2024-09-06 | $8.94 | $20.44 | 9,839,900 | — | — |
| 2024-09-05 | $9.24 | $21.13 | 8,673,600 | — | — |
| 2024-09-04 | $9.22 | $21.08 | 10,201,000 | — | — |
| 2024-09-03 | $9.11 | $20.83 | 14,201,300 | — | — |
| 2024-08-30 | $9.99 | $22.84 | 7,839,300 | — | — |
| 2024-08-29 | $9.84 | $22.50 | 7,161,100 | — | — |
| 2024-08-28 | $9.72 | $22.22 | 9,014,900 | — | — |
| 2024-08-27 | $9.79 | $22.38 | 6,225,100 | — | — |
| 2024-08-26 | $9.63 | $22.02 | 9,322,500 | — | — |
| 2024-08-23 | $9.91 | $22.66 | 9,548,300 | — | — |
| 2024-08-22 | $9.54 | $21.81 | 10,780,000 | — | — |
| 2024-08-21 | $10.04 | $22.95 | 5,864,100 | — | — |
| 2024-08-20 | $9.94 | $22.73 | 5,619,100 | — | — |
| 2024-08-19 | $10.11 | $23.11 | 8,006,400 | — | — |
| 2024-08-16 | $9.95 | $22.75 | 7,541,500 | — | — |
| 2024-08-15 | $10.01 | $22.89 | 11,839,500 | — | — |
| 2024-08-14 | $9.80 | $22.41 | 9,267,200 | — | — |
| 2024-08-13 | $9.74 | $22.27 | 18,185,600 | — | — |
| 2024-08-12 | $9.42 | $21.54 | 13,175,300 | — | — |
| 2024-08-09 | $9.31 | $21.29 | 8,757,100 | — | — |
| 2024-08-08 | $9.21 | $21.06 | 13,604,400 | — | — |
| 2024-08-07 | $8.85 | $20.23 | 11,044,900 | — | — |
| 2024-08-06 | $8.76 | $20.03 | 9,182,600 | — | — |
| 2024-08-05 | $8.60 | $19.66 | 11,749,100 | — | — |
| 2024-08-02 | $8.93 | $20.42 | 12,685,500 | — | — |
| 2024-08-01 | $9.52 | $21.77 | 15,112,800 | — | — |
| 2024-07-31 | $10.02 | $22.91 | 12,004,300 | — | — |
| 2024-07-30 | $9.68 | $22.13 | 11,836,000 | — | — |
| 2024-07-29 | $9.96 | $22.77 | 7,096,800 | — | — |
| 2024-07-26 | $10.34 | $23.64 | 7,918,100 | — | — |
| 2024-07-25 | $10.36 | $23.69 | 11,413,700 | — | — |
| 2024-07-24 | $10.60 | $24.23 | 10,494,700 | — | — |
| 2024-07-23 | $11.11 | $25.40 | 5,955,000 | — | — |
| 2024-07-22 | $11.10 | $25.38 | 8,878,600 | — | — |
| 2024-07-19 | $11.02 | $25.20 | 8,424,400 | — | — |
| 2024-07-18 | $11.31 | $25.86 | 10,705,500 | — | — |
| 2024-07-17 | $11.35 | $25.95 | 13,350,400 | — | — |
| 2024-07-16 | $11.80 | $26.98 | 5,752,000 | — | — |
| 2024-07-15 | $11.75 | $26.86 | 6,385,600 | — | — |
| 2024-07-12 | $11.90 | $27.21 | 9,691,300 | — | — |
| 2024-07-11 | $12.50 | $28.58 | 14,017,600 | — | — |
| 2024-07-10 | $12.20 | $27.89 | 6,787,200 | — | — |
| 2024-07-09 | $11.96 | $27.34 | 6,784,500 | — | — |
| 2024-07-08 | $11.78 | $26.93 | 5,195,800 | — | — |
| 2024-07-05 | $11.50 | $26.29 | 3,927,900 | — | — |
| 2024-07-03 | $11.23 | $25.68 | 4,046,200 | — | — |
| 2024-07-02 | $11.02 | $25.20 | 5,864,700 | — | — |
| 2024-07-01 | $11.33 | $25.17 | 3,319,200 | — | — |
| 2024-06-28 | $11.42 | $25.37 | 6,488,000 | — | — |
| 2024-06-27 | $11.47 | $25.48 | 3,898,300 | — | — |
| 2024-06-26 | $11.51 | $25.57 | 5,551,400 | — | — |
| 2024-06-25 | $11.47 | $25.48 | 6,462,000 | — | — |
| 2024-06-24 | $11.39 | $25.30 | 6,835,600 | — | — |
| 2024-06-21 | $11.58 | $25.72 | 7,324,000 | — | — |
| 2024-06-20 | $11.74 | $26.08 | 8,253,400 | — | — |
| 2024-06-18 | $11.94 | $26.52 | 6,907,500 | — | — |
| 2024-06-17 | $11.53 | $25.61 | 4,481,200 | — | — |
| 2024-06-14 | $11.29 | $25.08 | 4,506,100 | — | — |
| 2024-06-13 | $11.41 | $25.35 | 4,693,400 | — | — |
| 2024-06-12 | $11.43 | $25.39 | 5,424,000 | — | — |
| 2024-06-11 | $11.11 | $24.68 | 3,363,000 | — | — |
| 2024-06-10 | $11.13 | $24.72 | 6,585,600 | — | — |
| 2024-06-07 | $10.74 | $23.86 | 4,395,200 | — | — |
| 2024-06-06 | $10.84 | $24.08 | 5,190,900 | — | — |
| 2024-06-05 | $10.94 | $24.30 | 8,439,100 | — | — |
| 2024-06-04 | $10.73 | $23.83 | 4,520,200 | — | — |
| 2024-06-03 | $11.00 | $24.43 | 4,036,800 | — | — |
| 2024-05-31 | $10.78 | $23.95 | 8,009,900 | — | — |
| 2024-05-30 | $11.12 | $24.70 | 5,336,500 | — | — |
| 2024-05-29 | $11.11 | $24.68 | 6,052,800 | — | — |
| 2024-05-28 | $11.37 | $25.26 | 5,694,600 | — | — |
| 2024-05-24 | $11.15 | $24.77 | 4,678,800 | — | — |
| 2024-05-23 | $10.99 | $24.41 | 8,574,900 | — | — |
| 2024-05-22 | $10.94 | $24.30 | 4,296,500 | — | — |
| 2024-05-21 | $10.86 | $24.12 | 3,548,300 | — | — |
| 2024-05-20 | $10.85 | $24.10 | 5,584,300 | — | — |
| 2024-05-17 | $10.52 | $23.37 | 3,210,600 | — | — |
| 2024-05-16 | $10.50 | $23.32 | 5,183,900 | — | — |
| 2024-05-15 | $10.73 | $23.83 | 4,540,000 | — | — |
| 2024-05-14 | $10.49 | $23.30 | 3,301,900 | — | — |
| 2024-05-13 | $10.30 | $22.88 | 3,399,600 | — | — |
| 2024-05-10 | $10.52 | $23.37 | 4,532,300 | — | — |
| 2024-05-09 | $10.26 | $22.79 | 4,698,800 | — | — |
| 2024-05-08 | $10.44 | $23.19 | 3,559,700 | — | — |
| 2024-05-07 | $10.39 | $23.08 | 3,872,500 | — | — |
| 2024-05-06 | $10.49 | $23.30 | 5,295,300 | — | — |
| 2024-05-03 | $10.53 | $23.39 | 5,323,300 | — | — |
| 2024-05-02 | $10.16 | $22.57 | 6,053,600 | — | — |
| 2024-05-01 | $9.91 | $22.01 | 8,733,700 | — | — |
| 2024-04-30 | $10.04 | $22.30 | 6,341,700 | — | — |
| 2024-04-29 | $10.33 | $22.95 | 4,408,800 | — | — |
| 2024-04-26 | $10.10 | $22.44 | 6,221,800 | — | — |
| 2024-04-25 | $10.15 | $22.55 | 6,543,100 | — | — |
| 2024-04-24 | $10.37 | $23.04 | 6,093,900 | — | — |
| 2024-04-23 | $10.32 | $22.92 | 4,722,300 | — | — |
| 2024-04-22 | $10.18 | $22.61 | 6,176,800 | — | — |
| 2024-04-19 | $10.05 | $22.32 | 7,597,700 | — | — |
| 2024-04-18 | $10.35 | $22.99 | 6,508,300 | — | — |
| 2024-04-17 | $10.59 | $23.52 | 7,351,200 | — | — |
| 2024-04-16 | $10.75 | $23.88 | 4,556,000 | — | — |
| 2024-04-15 | $10.83 | $24.06 | 5,479,600 | — | — |
| 2024-04-12 | $10.85 | $24.10 | 7,543,000 | — | — |
| 2024-04-11 | $11.21 | $24.90 | 4,220,600 | — | — |
| 2024-04-10 | $10.95 | $24.32 | 4,776,700 | — | — |
| 2024-04-09 | $11.11 | $24.68 | 5,674,600 | — | — |
| 2024-04-08 | $10.94 | $24.30 | 4,405,900 | — | — |
| 2024-04-05 | $11.11 | $24.68 | 4,689,900 | — | — |
| 2024-04-04 | $10.92 | $24.26 | 8,186,600 | — | — |
| 2024-04-03 | $11.08 | $24.61 | 4,017,000 | — | — |
| 2024-04-02 | $10.87 | $24.15 | 4,448,900 | — | — |
| 2024-04-01 | $10.82 | $24.03 | 6,128,400 | — | — |
| 2024-03-28 | $10.99 | $24.41 | 4,218,800 | — | — |
| 2024-03-27 | $11.00 | $24.43 | 6,713,300 | — | — |
| 2024-03-26 | $10.98 | $24.39 | 5,781,900 | — | — |
| 2024-03-25 | $11.12 | $24.70 | 3,717,800 | — | — |
| 2024-03-22 | $11.23 | $24.95 | 5,249,800 | — | — |
| 2024-03-21 | $11.35 | $25.21 | 7,992,000 | — | — |
| 2024-03-20 | $11.19 | $24.86 | 5,512,200 | — | — |
| 2024-03-19 | $11.04 | $24.52 | 6,786,400 | — | — |
| 2024-03-18 | $11.03 | $24.50 | 5,674,000 | — | — |
| 2024-03-15 | $10.81 | $24.01 | 10,377,200 | — | — |
| 2024-03-14 | $10.98 | $24.39 | 6,836,400 | — | — |
| 2024-03-13 | $11.23 | $24.95 | 6,432,700 | — | — |
| 2024-03-12 | $11.36 | $25.23 | 6,302,300 | — | — |
| 2024-03-11 | $10.99 | $24.41 | 8,259,100 | — | — |
| 2024-03-08 | $11.22 | $24.92 | 10,847,600 | — | — |
| 2024-03-07 | $11.66 | $25.90 | 9,479,000 | — | — |
| 2024-03-06 | $10.61 | $23.57 | 7,316,100 | — | — |
| 2024-03-05 | $10.08 | $22.39 | 6,179,500 | — | — |
| 2024-03-04 | $10.06 | $22.35 | 6,268,300 | — | — |
| 2024-03-01 | $9.91 | $22.01 | 8,731,200 | — | — |
| 2024-02-29 | $9.74 | $21.64 | 6,148,300 | — | — |
| 2024-02-28 | $9.53 | $21.17 | 4,179,400 | — | — |
| 2024-02-27 | $9.60 | $21.32 | 4,486,900 | — | — |
| 2024-02-26 | $9.86 | $21.90 | 5,394,900 | — | — |
| 2024-02-23 | $9.81 | $21.79 | 5,588,700 | — | — |
| 2024-02-22 | $9.94 | $22.08 | 9,068,800 | — | — |
| 2024-02-21 | $9.56 | $21.24 | 7,007,000 | — | — |
| 2024-02-20 | $9.50 | $21.10 | 6,486,000 | — | — |
| 2024-02-16 | $9.61 | $21.35 | 5,044,800 | — | — |
| 2024-02-15 | $9.63 | $21.39 | 6,628,200 | — | — |
| 2024-02-14 | $9.54 | $21.19 | 6,439,300 | — | — |
| 2024-02-13 | $9.35 | $20.77 | 6,859,900 | — | — |
| 2024-02-12 | $9.58 | $21.28 | 5,563,000 | — | — |
| 2024-02-09 | $9.62 | $21.37 | 5,033,400 | — | — |
| 2024-02-08 | $9.43 | $20.95 | 6,756,000 | — | — |
| 2024-02-07 | $9.27 | $20.59 | 5,977,300 | — | — |
| 2024-02-06 | $9.08 | $20.17 | 5,897,500 | — | — |
| 2024-02-05 | $9.10 | $20.21 | 5,669,000 | — | — |
| 2024-02-02 | $8.86 | $19.68 | 6,584,500 | — | — |
| 2024-02-01 | $9.05 | $20.10 | 5,769,800 | — | — |
| 2024-01-31 | $9.29 | $20.64 | 6,740,000 | — | — |
| 2024-01-30 | $9.38 | $20.84 | 4,100,500 | — | — |
| 2024-01-29 | $9.48 | $21.06 | 4,052,300 | — | — |
| 2024-01-26 | $9.44 | $20.97 | 5,485,800 | — | — |
| 2024-01-25 | $9.63 | $21.39 | 7,152,900 | — | — |
| 2024-01-24 | $9.52 | $21.15 | 7,511,700 | — | — |
| 2024-01-23 | $9.47 | $21.04 | 5,563,700 | — | — |
| 2024-01-22 | $9.39 | $20.86 | 4,359,100 | — | — |
| 2024-01-19 | $9.27 | $20.59 | 7,967,000 | — | — |
| 2024-01-18 | $9.05 | $20.10 | 8,272,400 | — | — |
| 2024-01-17 | $8.63 | $19.17 | 5,709,600 | — | — |
| 2024-01-16 | $8.72 | $19.37 | 4,890,900 | — | — |
| 2024-01-12 | $8.75 | $19.44 | 3,549,100 | — | — |
| 2024-01-11 | $8.77 | $19.48 | 6,616,900 | — | — |
| 2024-01-10 | $8.77 | $19.48 | 4,944,100 | — | — |
| 2024-01-09 | $8.76 | $19.46 | 4,918,800 | — | — |
| 2024-01-08 | $8.80 | $19.55 | 5,940,400 | — | — |
| 2024-01-05 | $8.57 | $19.04 | 4,537,900 | — | — |
| 2024-01-04 | $8.59 | $19.08 | 6,012,600 | — | — |
| 2024-01-03 | $8.60 | $19.10 | 7,122,700 | — | — |
| 2024-01-02 | $9.08 | $20.17 | 6,495,800 | — | — |