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
- 2006-06-12 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 | $9.18 | $9.18 | 697,800 | — | — |
| 2024-12-30 | $9.08 | $9.08 | 783,100 | — | — |
| 2024-12-27 | $9.19 | $9.19 | 737,100 | — | — |
| 2024-12-26 | $9.33 | $9.33 | 1,062,600 | — | — |
| 2024-12-24 | $9.23 | $9.23 | 499,800 | — | — |
| 2024-12-23 | $9.12 | $9.12 | 923,600 | — | — |
| 2024-12-20 | $9.35 | $9.35 | 2,057,500 | — | — |
| 2024-12-19 | $8.85 | $8.85 | 1,769,800 | — | — |
| 2024-12-18 | $8.82 | $8.82 | 1,641,400 | — | — |
| 2024-12-17 | $9.52 | $9.52 | 1,109,500 | — | — |
| 2024-12-16 | $9.47 | $9.47 | 1,400,500 | — | — |
| 2024-12-13 | $9.62 | $9.62 | 771,100 | — | — |
| 2024-12-12 | $9.70 | $9.70 | 844,600 | — | — |
| 2024-12-11 | $9.69 | $9.69 | 1,687,500 | — | — |
| 2024-12-10 | $9.65 | $9.65 | 1,661,300 | — | — |
| 2024-12-09 | $9.61 | $9.61 | 1,066,700 | — | — |
| 2024-12-06 | $9.63 | $9.63 | 1,196,200 | — | — |
| 2024-12-05 | $9.59 | $9.59 | 2,039,200 | — | — |
| 2024-12-04 | $10.05 | $10.05 | 1,599,000 | — | — |
| 2024-12-03 | $10.00 | $10.00 | 1,730,400 | — | — |
| 2024-12-02 | $10.21 | $10.21 | 1,433,900 | — | — |
| 2024-11-29 | $10.48 | $10.48 | 636,500 | — | — |
| 2024-11-27 | $10.37 | $10.37 | 1,598,600 | — | — |
| 2024-11-26 | $9.61 | $9.61 | 1,012,200 | — | — |
| 2024-11-25 | $9.62 | $9.62 | 2,034,300 | — | — |
| 2024-11-22 | $10.06 | $10.06 | 1,122,100 | — | — |
| 2024-11-21 | $10.21 | $10.21 | 1,639,000 | — | — |
| 2024-11-20 | $9.93 | $9.93 | 2,332,500 | — | — |
| 2024-11-19 | $9.57 | $9.57 | 1,835,500 | — | — |
| 2024-11-18 | $8.52 | $8.52 | 1,607,400 | — | — |
| 2024-11-15 | $8.23 | $8.23 | 2,171,000 | — | — |
| 2024-11-14 | $8.73 | $8.73 | 1,686,700 | — | — |
| 2024-11-13 | $9.13 | $9.13 | 2,260,800 | — | — |
| 2024-11-12 | $9.28 | $9.28 | 1,910,700 | — | — |
| 2024-11-11 | $9.70 | $9.70 | 2,157,100 | — | — |
| 2024-11-08 | $9.40 | $9.40 | 2,859,000 | — | — |
| 2024-11-07 | $9.41 | $9.41 | 2,635,900 | — | — |
| 2024-11-06 | $8.87 | $8.87 | 1,908,300 | — | — |
| 2024-11-05 | $8.58 | $8.58 | 2,252,100 | — | — |
| 2024-11-04 | $8.36 | $8.36 | 3,855,900 | — | — |
| 2024-11-01 | $8.11 | $8.11 | 3,990,300 | — | — |
| 2024-10-31 | $7.85 | $7.85 | 16,686,300 | — | — |
| 2024-10-30 | $5.62 | $5.62 | 3,294,100 | — | — |
| 2024-10-29 | $5.42 | $5.42 | 2,148,400 | — | — |
| 2024-10-28 | $5.27 | $5.27 | 2,159,100 | — | — |
| 2024-10-25 | $5.25 | $5.25 | 1,323,900 | — | — |
| 2024-10-24 | $5.23 | $5.23 | 1,198,400 | — | — |
| 2024-10-23 | $5.13 | $5.13 | 1,339,400 | — | — |
| 2024-10-22 | $5.38 | $5.38 | 1,019,800 | — | — |
| 2024-10-21 | $5.36 | $5.36 | 1,149,200 | — | — |
| 2024-10-18 | $5.67 | $5.67 | 1,041,800 | — | — |
| 2024-10-17 | $5.71 | $5.71 | 1,790,600 | — | — |
| 2024-10-16 | $5.75 | $5.75 | 3,141,600 | — | — |
| 2024-10-15 | $5.30 | $5.30 | 1,702,400 | — | — |
| 2024-10-14 | $5.32 | $5.32 | 3,694,800 | — | — |
| 2024-10-11 | $5.15 | $5.15 | 2,962,000 | — | — |
| 2024-10-10 | $4.98 | $4.98 | 3,130,500 | — | — |
| 2024-10-09 | $5.31 | $5.31 | 758,200 | — | — |
| 2024-10-08 | $5.38 | $5.38 | 1,330,900 | — | — |
| 2024-10-07 | $5.49 | $5.49 | 1,632,600 | — | — |
| 2024-10-04 | $5.49 | $5.49 | 1,663,800 | — | — |
| 2024-10-03 | $5.22 | $5.22 | 1,934,300 | — | — |
| 2024-10-02 | $5.25 | $5.25 | 1,613,600 | — | — |
| 2024-10-01 | $5.27 | $5.27 | 1,861,000 | — | — |
| 2024-09-30 | $5.56 | $5.56 | 1,541,900 | — | — |
| 2024-09-27 | $5.56 | $5.56 | 1,531,100 | — | — |
| 2024-09-26 | $5.49 | $5.49 | 2,424,800 | — | — |
| 2024-09-25 | $5.55 | $5.55 | 1,327,800 | — | — |
| 2024-09-24 | $5.59 | $5.59 | 1,147,200 | — | — |
| 2024-09-23 | $5.56 | $5.56 | 1,781,400 | — | — |
| 2024-09-20 | $6.03 | $6.03 | 2,314,200 | — | — |
| 2024-09-19 | $6.21 | $6.21 | 1,811,700 | — | — |
| 2024-09-18 | $6.15 | $6.15 | 2,327,100 | — | — |
| 2024-09-17 | $5.95 | $5.95 | 1,624,500 | — | — |
| 2024-09-16 | $5.91 | $5.91 | 1,421,500 | — | — |
| 2024-09-13 | $5.59 | $5.59 | 1,455,000 | — | — |
| 2024-09-12 | $5.48 | $5.48 | 1,687,100 | — | — |
| 2024-09-11 | $5.45 | $5.45 | 1,794,900 | — | — |
| 2024-09-10 | $5.57 | $5.57 | 2,519,200 | — | — |
| 2024-09-09 | $5.65 | $5.65 | 2,722,500 | — | — |
| 2024-09-06 | $6.42 | $6.42 | 2,398,500 | — | — |
| 2024-09-05 | $6.65 | $6.65 | 1,482,300 | — | — |
| 2024-09-04 | $6.75 | $6.75 | 1,826,300 | — | — |
| 2024-09-03 | $6.80 | $6.80 | 1,869,900 | — | — |
| 2024-08-30 | $6.90 | $6.90 | 2,092,400 | — | — |
| 2024-08-29 | $6.85 | $6.85 | 3,422,000 | — | — |
| 2024-08-28 | $6.25 | $6.25 | 1,687,500 | — | — |
| 2024-08-27 | $6.32 | $6.32 | 4,898,800 | — | — |
| 2024-08-26 | $5.94 | $5.94 | 4,331,600 | — | — |
| 2024-08-23 | $5.74 | $5.74 | 2,798,100 | — | — |
| 2024-08-22 | $5.69 | $5.69 | 2,960,000 | — | — |
| 2024-08-21 | $5.68 | $5.68 | 2,979,800 | — | — |
| 2024-08-20 | $5.89 | $5.89 | 1,722,500 | — | — |
| 2024-08-19 | $6.05 | $6.05 | 2,160,900 | — | — |
| 2024-08-16 | $6.17 | $6.17 | 1,517,800 | — | — |
| 2024-08-15 | $6.32 | $6.32 | 2,253,200 | — | — |
| 2024-08-14 | $6.16 | $6.16 | 1,469,200 | — | — |
| 2024-08-13 | $6.03 | $6.03 | 2,343,800 | — | — |
| 2024-08-12 | $6.22 | $6.22 | 1,267,500 | — | — |
| 2024-08-09 | $6.31 | $6.31 | 1,552,000 | — | — |
| 2024-08-08 | $6.33 | $6.33 | 4,528,700 | — | — |
| 2024-08-07 | $6.10 | $6.10 | 3,633,800 | — | — |
| 2024-08-06 | $6.49 | $6.49 | 3,422,100 | — | — |
| 2024-08-05 | $6.55 | $6.55 | 6,495,600 | — | — |
| 2024-08-02 | $6.30 | $6.30 | 5,596,300 | — | — |
| 2024-08-01 | $6.64 | $6.64 | 15,646,700 | — | — |
| 2024-07-31 | $10.10 | $10.10 | 3,034,100 | — | — |
| 2024-07-30 | $9.88 | $9.88 | 1,881,400 | — | — |
| 2024-07-29 | $10.00 | $10.00 | 2,942,400 | — | — |
| 2024-07-26 | $10.91 | $10.91 | 1,239,400 | — | — |
| 2024-07-25 | $10.87 | $10.87 | 1,458,800 | — | — |
| 2024-07-24 | $10.91 | $10.91 | 1,258,800 | — | — |
| 2024-07-23 | $11.02 | $11.02 | 950,300 | — | — |
| 2024-07-22 | $10.90 | $10.90 | 1,355,300 | — | — |
| 2024-07-19 | $11.09 | $11.09 | 762,000 | — | — |
| 2024-07-18 | $11.06 | $11.06 | 1,327,300 | — | — |
| 2024-07-17 | $11.74 | $11.74 | 1,163,200 | — | — |
| 2024-07-16 | $11.87 | $11.87 | 1,256,600 | — | — |
| 2024-07-15 | $11.42 | $11.42 | 1,373,300 | — | — |
| 2024-07-12 | $11.25 | $11.25 | 1,568,400 | — | — |
| 2024-07-11 | $10.96 | $10.96 | 1,780,500 | — | — |
| 2024-07-10 | $10.77 | $10.77 | 1,037,900 | — | — |
| 2024-07-09 | $10.84 | $10.84 | 868,900 | — | — |
| 2024-07-08 | $10.73 | $10.73 | 1,665,100 | — | — |
| 2024-07-05 | $10.29 | $10.29 | 596,500 | — | — |
| 2024-07-03 | $9.98 | $9.98 | 459,000 | — | — |
| 2024-07-02 | $9.90 | $9.90 | 1,159,600 | — | — |
| 2024-07-01 | $9.98 | $9.98 | 1,457,000 | — | — |
| 2024-06-28 | $10.45 | $10.45 | 5,099,100 | — | — |
| 2024-06-27 | $10.39 | $10.39 | 1,021,100 | — | — |
| 2024-06-26 | $10.41 | $10.41 | 1,214,700 | — | — |
| 2024-06-25 | $10.13 | $10.13 | 1,081,300 | — | — |
| 2024-06-24 | $9.93 | $9.93 | 1,139,400 | — | — |
| 2024-06-21 | $10.09 | $10.09 | 1,940,100 | — | — |
| 2024-06-20 | $10.25 | $10.25 | 1,230,600 | — | — |
| 2024-06-18 | $10.38 | $10.38 | 1,375,800 | — | — |
| 2024-06-17 | $10.48 | $10.48 | 1,066,900 | — | — |
| 2024-06-14 | $10.66 | $10.66 | 763,200 | — | — |
| 2024-06-13 | $10.72 | $10.72 | 882,300 | — | — |
| 2024-06-12 | $10.78 | $10.78 | 1,298,300 | — | — |
| 2024-06-11 | $10.35 | $10.35 | 1,465,500 | — | — |
| 2024-06-10 | $10.25 | $10.25 | 1,416,000 | — | — |
| 2024-06-07 | $10.29 | $10.29 | 1,574,000 | — | — |
| 2024-06-06 | $10.26 | $10.26 | 1,594,900 | — | — |
| 2024-06-05 | $9.94 | $9.94 | 1,241,800 | — | — |
| 2024-06-04 | $9.49 | $9.49 | 1,586,000 | — | — |
| 2024-06-03 | $9.50 | $9.50 | 2,206,500 | — | — |
| 2024-05-31 | $9.71 | $9.71 | 1,665,400 | — | — |
| 2024-05-30 | $10.13 | $10.13 | 941,900 | — | — |
| 2024-05-29 | $10.23 | $10.23 | 1,571,500 | — | — |
| 2024-05-28 | $10.28 | $10.28 | 874,100 | — | — |
| 2024-05-24 | $10.12 | $10.12 | 1,329,900 | — | — |
| 2024-05-23 | $10.10 | $10.10 | 1,107,800 | — | — |
| 2024-05-22 | $10.76 | $10.76 | 807,800 | — | — |
| 2024-05-21 | $10.68 | $10.68 | 1,059,700 | — | — |
| 2024-05-20 | $11.03 | $11.03 | 1,543,500 | — | — |
| 2024-05-17 | $11.05 | $11.05 | 1,364,100 | — | — |
| 2024-05-16 | $11.43 | $11.43 | 1,655,200 | — | — |
| 2024-05-15 | $11.47 | $11.47 | 2,037,000 | — | — |
| 2024-05-14 | $10.87 | $10.87 | 1,785,300 | — | — |
| 2024-05-13 | $11.14 | $11.14 | 1,770,600 | — | — |
| 2024-05-10 | $11.52 | $11.52 | 1,936,900 | — | — |
| 2024-05-09 | $11.34 | $11.34 | 4,209,200 | — | — |
| 2024-05-08 | $10.60 | $10.60 | 9,065,000 | — | — |
| 2024-05-07 | $13.58 | $13.58 | 1,630,200 | — | — |
| 2024-05-06 | $13.28 | $13.28 | 1,085,900 | — | — |
| 2024-05-03 | $13.65 | $13.65 | 1,081,600 | — | — |
| 2024-05-02 | $13.21 | $13.21 | 1,282,000 | — | — |
| 2024-05-01 | $12.97 | $12.97 | 1,157,000 | — | — |
| 2024-04-30 | $12.62 | $12.62 | 1,132,400 | — | — |
| 2024-04-29 | $12.59 | $12.59 | 1,516,600 | — | — |
| 2024-04-26 | $12.44 | $12.44 | 1,260,700 | — | — |
| 2024-04-25 | $12.24 | $12.24 | 1,341,200 | — | — |
| 2024-04-24 | $12.74 | $12.74 | 1,273,100 | — | — |
| 2024-04-23 | $12.93 | $12.93 | 1,347,800 | — | — |
| 2024-04-22 | $12.79 | $12.79 | 1,659,700 | — | — |
| 2024-04-19 | $12.54 | $12.54 | 1,331,400 | — | — |
| 2024-04-18 | $12.34 | $12.34 | 2,314,900 | — | — |
| 2024-04-17 | $12.51 | $12.51 | 1,135,700 | — | — |
| 2024-04-16 | $13.19 | $13.19 | 957,500 | — | — |
| 2024-04-15 | $13.10 | $13.10 | 1,065,900 | — | — |
| 2024-04-12 | $13.30 | $13.30 | 1,359,100 | — | — |
| 2024-04-11 | $13.78 | $13.78 | 908,800 | — | — |
| 2024-04-10 | $14.13 | $14.13 | 972,500 | — | — |
| 2024-04-09 | $14.26 | $14.26 | 1,567,100 | — | — |
| 2024-04-08 | $14.00 | $14.00 | 1,072,400 | — | — |
| 2024-04-05 | $13.80 | $13.80 | 1,141,500 | — | — |
| 2024-04-04 | $13.39 | $13.39 | 1,514,400 | — | — |
| 2024-04-03 | $13.50 | $13.50 | 1,613,500 | — | — |
| 2024-04-02 | $13.49 | $13.49 | 2,697,700 | — | — |
| 2024-04-01 | $13.96 | $13.96 | 1,793,500 | — | — |
| 2024-03-28 | $13.79 | $13.79 | 1,603,300 | — | — |
| 2024-03-27 | $13.80 | $13.80 | 5,904,300 | — | — |
| 2024-03-26 | $13.41 | $13.41 | 1,150,700 | — | — |
| 2024-03-25 | $13.61 | $13.61 | 1,606,700 | — | — |
| 2024-03-22 | $13.22 | $13.22 | 2,001,300 | — | — |
| 2024-03-21 | $13.73 | $13.73 | 1,589,400 | — | — |
| 2024-03-20 | $13.78 | $13.78 | 2,102,000 | — | — |
| 2024-03-19 | $14.15 | $14.15 | 1,932,900 | — | — |
| 2024-03-18 | $13.51 | $13.51 | 2,602,000 | — | — |
| 2024-03-15 | $13.09 | $13.09 | 2,274,800 | — | — |
| 2024-03-14 | $13.35 | $13.35 | 1,579,300 | — | — |
| 2024-03-13 | $13.79 | $13.79 | 1,849,900 | — | — |
| 2024-03-12 | $13.33 | $13.33 | 1,725,700 | — | — |
| 2024-03-11 | $13.16 | $13.16 | 2,087,700 | — | — |
| 2024-03-08 | $12.80 | $12.80 | 1,518,700 | — | — |
| 2024-03-07 | $12.89 | $12.89 | 1,650,000 | — | — |
| 2024-03-06 | $13.02 | $13.02 | 2,014,300 | — | — |
| 2024-03-05 | $13.18 | $13.18 | 1,570,700 | — | — |
| 2024-03-04 | $13.49 | $13.49 | 2,036,300 | — | — |
| 2024-03-01 | $13.42 | $13.42 | 2,181,200 | — | — |
| 2024-02-29 | $13.43 | $13.43 | 2,580,400 | — | — |
| 2024-02-28 | $13.98 | $13.98 | 4,295,300 | — | — |
| 2024-02-27 | $15.34 | $15.34 | 2,009,200 | — | — |
| 2024-02-26 | $15.09 | $15.09 | 1,621,700 | — | — |
| 2024-02-23 | $15.27 | $15.27 | 1,542,800 | — | — |
| 2024-02-22 | $15.39 | $15.39 | 1,135,700 | — | — |
| 2024-02-21 | $15.37 | $15.37 | 1,729,900 | — | — |
| 2024-02-20 | $15.40 | $15.40 | 1,208,600 | — | — |
| 2024-02-16 | $15.52 | $15.52 | 1,952,700 | — | — |
| 2024-02-15 | $15.64 | $15.64 | 1,727,900 | — | — |
| 2024-02-14 | $15.79 | $15.79 | 1,754,100 | — | — |
| 2024-02-13 | $15.97 | $15.97 | 1,238,200 | — | — |
| 2024-02-12 | $16.38 | $16.38 | 1,563,500 | — | — |
| 2024-02-09 | $16.78 | $16.78 | 2,093,800 | — | — |
| 2024-02-08 | $16.65 | $16.65 | 1,165,200 | — | — |
| 2024-02-07 | $16.30 | $16.30 | 1,312,000 | — | — |
| 2024-02-06 | $16.60 | $16.60 | 650,900 | — | — |
| 2024-02-05 | $16.35 | $16.35 | 917,800 | — | — |
| 2024-02-02 | $16.62 | $16.62 | 985,700 | — | — |
| 2024-02-01 | $16.68 | $16.68 | 1,028,500 | — | — |
| 2024-01-31 | $16.09 | $16.09 | 1,583,400 | — | — |
| 2024-01-30 | $16.34 | $16.34 | 1,204,700 | — | — |
| 2024-01-29 | $16.67 | $16.67 | 939,900 | — | — |
| 2024-01-26 | $16.25 | $16.25 | 983,000 | — | — |
| 2024-01-25 | $16.13 | $16.13 | 1,543,100 | — | — |
| 2024-01-24 | $15.90 | $15.90 | 1,093,000 | — | — |
| 2024-01-23 | $16.00 | $16.00 | 1,010,300 | — | — |
| 2024-01-22 | $15.91 | $15.91 | 1,539,200 | — | — |
| 2024-01-19 | $15.44 | $15.44 | 1,430,400 | — | — |
| 2024-01-18 | $15.28 | $15.28 | 952,100 | — | — |
| 2024-01-17 | $15.11 | $15.11 | 1,256,600 | — | — |
| 2024-01-16 | $15.05 | $15.05 | 2,307,600 | — | — |
| 2024-01-12 | $14.94 | $14.94 | 1,596,900 | — | — |
| 2024-01-11 | $14.95 | $14.95 | 1,114,500 | — | — |
| 2024-01-10 | $14.97 | $14.97 | 1,176,500 | — | — |
| 2024-01-09 | $14.77 | $14.77 | 1,115,300 | — | — |
| 2024-01-08 | $14.99 | $14.99 | 2,218,200 | — | — |
| 2024-01-05 | $13.74 | $13.74 | 1,891,500 | — | — |
| 2024-01-04 | $14.09 | $14.09 | 1,074,100 | — | — |
| 2024-01-03 | $14.11 | $14.11 | 1,610,300 | — | — |
| 2024-01-02 | $14.85 | $14.85 | 1,300,500 | — | — |