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
- 2013-09-30 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 | $11.33 | $13.98 | 5,349,700 | — | — |
| 2024-12-30 | $11.21 | $13.83 | 3,688,500 | — | — |
| 2024-12-27 | $11.29 | $13.93 | 4,433,500 | — | — |
| 2024-12-26 | $11.27 | $13.90 | 5,206,300 | — | — |
| 2024-12-24 | $11.19 | $13.81 | 1,946,800 | — | — |
| 2024-12-23 | $11.20 | $13.82 | 6,258,700 | — | — |
| 2024-12-20 | $11.14 | $13.74 | 14,973,700 | — | — |
| 2024-12-19 | $11.00 | $13.57 | 9,768,500 | — | — |
| 2024-12-18 | $11.04 | $13.62 | 7,852,700 | — | — |
| 2024-12-17 | $11.60 | $14.31 | 11,020,300 | — | — |
| 2024-12-16 | $11.59 | $14.30 | 6,441,100 | — | — |
| 2024-12-13 | $11.82 | $14.58 | 5,883,500 | — | — |
| 2024-12-12 | $11.75 | $14.50 | 6,847,400 | — | — |
| 2024-12-11 | $12.02 | $14.83 | 8,710,900 | — | — |
| 2024-12-10 | $12.06 | $14.88 | 8,346,800 | — | — |
| 2024-12-09 | $12.06 | $14.88 | 10,407,600 | — | — |
| 2024-12-06 | $11.98 | $14.78 | 9,314,600 | — | — |
| 2024-12-05 | $11.94 | $14.73 | 10,021,700 | — | — |
| 2024-12-04 | $12.24 | $15.10 | 13,260,000 | — | — |
| 2024-12-03 | $12.37 | $15.26 | 12,637,900 | — | — |
| 2024-12-02 | $12.37 | $15.26 | 13,364,100 | — | — |
| 2024-11-29 | $12.56 | $15.50 | 10,764,000 | — | — |
| 2024-11-27 | $12.54 | $15.47 | 9,610,200 | — | — |
| 2024-11-26 | $12.38 | $15.27 | 18,210,400 | — | — |
| 2024-11-25 | $12.65 | $15.61 | 21,087,800 | — | — |
| 2024-11-22 | $12.15 | $14.99 | 15,719,600 | — | — |
| 2024-11-21 | $11.92 | $14.71 | 14,295,100 | — | — |
| 2024-11-20 | $11.40 | $14.06 | 18,076,800 | — | — |
| 2024-11-19 | $11.07 | $13.66 | 36,709,300 | — | — |
| 2024-11-18 | $10.99 | $13.56 | 14,049,500 | — | — |
| 2024-11-15 | $10.90 | $13.45 | 20,679,100 | — | — |
| 2024-11-14 | $10.66 | $13.15 | 19,715,200 | — | — |
| 2024-11-13 | $10.05 | $12.40 | 9,725,900 | — | — |
| 2024-11-12 | $10.26 | $12.66 | 9,082,100 | — | — |
| 2024-11-11 | $10.72 | $13.23 | 7,788,300 | — | — |
| 2024-11-08 | $10.66 | $13.15 | 22,662,300 | — | — |
| 2024-11-07 | $11.63 | $14.35 | 14,308,700 | — | — |
| 2024-11-06 | $11.58 | $14.29 | 12,682,900 | — | — |
| 2024-11-05 | $11.25 | $13.88 | 17,011,900 | — | — |
| 2024-11-04 | $11.18 | $13.79 | 12,409,600 | — | — |
| 2024-11-01 | $11.26 | $13.89 | 10,042,600 | — | — |
| 2024-10-31 | $11.23 | $13.85 | 10,124,600 | — | — |
| 2024-10-30 | $11.26 | $13.89 | 7,122,900 | — | — |
| 2024-10-29 | $11.30 | $13.94 | 8,797,300 | — | — |
| 2024-10-28 | $11.41 | $14.08 | 6,749,300 | — | — |
| 2024-10-25 | $11.20 | $13.82 | 8,205,300 | — | — |
| 2024-10-24 | $11.18 | $13.79 | 6,763,500 | — | — |
| 2024-10-23 | $11.05 | $13.63 | 9,538,200 | — | — |
| 2024-10-22 | $10.98 | $13.55 | 5,951,300 | — | — |
| 2024-10-21 | $10.97 | $13.53 | 4,119,300 | — | — |
| 2024-10-18 | $11.16 | $13.77 | 5,148,300 | — | — |
| 2024-10-17 | $11.10 | $13.69 | 7,292,900 | — | — |
| 2024-10-16 | $11.15 | $13.76 | 9,870,100 | — | — |
| 2024-10-15 | $10.96 | $13.52 | 8,209,200 | — | — |
| 2024-10-14 | $11.14 | $13.74 | 6,593,300 | — | — |
| 2024-10-11 | $11.25 | $13.88 | 5,160,500 | — | — |
| 2024-10-10 | $11.12 | $13.72 | 5,240,300 | — | — |
| 2024-10-09 | $11.16 | $13.77 | 9,573,800 | — | — |
| 2024-10-08 | $10.98 | $13.55 | 9,170,800 | — | — |
| 2024-10-07 | $11.09 | $13.68 | 4,856,900 | — | — |
| 2024-10-04 | $11.00 | $13.57 | 8,447,700 | — | — |
| 2024-10-03 | $10.88 | $13.42 | 7,409,600 | — | — |
| 2024-10-02 | $11.08 | $13.67 | 7,859,200 | — | — |
| 2024-10-01 | $11.10 | $13.69 | 9,700,900 | — | — |
| 2024-09-30 | $11.10 | $13.69 | 13,648,400 | — | — |
| 2024-09-27 | $11.33 | $13.98 | 11,081,000 | — | — |
| 2024-09-26 | $11.23 | $13.85 | 9,289,100 | — | — |
| 2024-09-25 | $10.96 | $13.52 | 10,257,900 | — | — |
| 2024-09-24 | $11.25 | $13.88 | 15,144,000 | — | — |
| 2024-09-23 | $10.80 | $13.32 | 8,827,400 | — | — |
| 2024-09-20 | $10.83 | $13.36 | 133,033,200 | — | — |
| 2024-09-19 | $10.95 | $13.51 | 18,380,100 | — | — |
| 2024-09-18 | $10.58 | $13.05 | 12,569,600 | — | — |
| 2024-09-17 | $10.50 | $12.95 | 14,067,500 | — | — |
| 2024-09-16 | $10.28 | $12.68 | 12,014,700 | — | — |
| 2024-09-13 | $10.35 | $12.77 | 10,353,200 | — | — |
| 2024-09-12 | $10.06 | $12.41 | 12,057,600 | — | — |
| 2024-09-11 | $10.17 | $12.55 | 11,096,500 | — | — |
| 2024-09-10 | $10.23 | $12.62 | 13,953,800 | — | — |
| 2024-09-09 | $10.52 | $12.98 | 31,233,600 | — | — |
| 2024-09-06 | $10.07 | $12.42 | 8,913,300 | — | — |
| 2024-09-05 | $10.13 | $12.50 | 14,911,600 | — | — |
| 2024-09-04 | $10.11 | $12.47 | 12,306,500 | — | — |
| 2024-09-03 | $10.09 | $12.45 | 10,818,100 | — | — |
| 2024-08-30 | $10.34 | $12.76 | 10,140,200 | — | — |
| 2024-08-29 | $10.11 | $12.47 | 3,056,900 | — | — |
| 2024-08-28 | $10.05 | $12.40 | 3,520,100 | — | — |
| 2024-08-27 | $10.14 | $12.51 | 4,036,600 | — | — |
| 2024-08-26 | $10.24 | $12.63 | 3,352,800 | — | — |
| 2024-08-23 | $10.20 | $12.58 | 3,302,900 | — | — |
| 2024-08-22 | $10.05 | $12.40 | 5,068,500 | — | — |
| 2024-08-21 | $10.13 | $12.50 | 6,005,200 | — | — |
| 2024-08-20 | $9.79 | $12.08 | 5,658,400 | — | — |
| 2024-08-19 | $9.96 | $12.29 | 7,971,000 | — | — |
| 2024-08-16 | $9.84 | $12.14 | 5,918,100 | — | — |
| 2024-08-15 | $10.02 | $12.36 | 8,735,000 | — | — |
| 2024-08-14 | $9.67 | $11.93 | 4,663,400 | — | — |
| 2024-08-13 | $9.62 | $11.87 | 7,027,700 | — | — |
| 2024-08-12 | $9.45 | $11.66 | 5,617,600 | — | — |
| 2024-08-09 | $9.68 | $11.94 | 5,314,800 | — | — |
| 2024-08-08 | $9.85 | $12.15 | 10,991,400 | — | — |
| 2024-08-07 | $9.57 | $11.81 | 5,700,800 | — | — |
| 2024-08-06 | $9.60 | $11.84 | 10,924,200 | — | — |
| 2024-08-05 | $9.75 | $12.03 | 13,103,900 | — | — |
| 2024-08-02 | $9.90 | $12.21 | 8,868,800 | — | — |
| 2024-08-01 | $10.08 | $12.44 | 13,390,000 | — | — |
| 2024-07-31 | $10.65 | $13.14 | 17,415,300 | — | — |
| 2024-07-30 | $10.17 | $12.55 | 11,359,200 | — | — |
| 2024-07-29 | $10.12 | $12.49 | 9,420,900 | — | — |
| 2024-07-26 | $10.40 | $12.83 | 6,055,700 | — | — |
| 2024-07-25 | $10.24 | $12.63 | 6,962,400 | — | — |
| 2024-07-24 | $9.88 | $12.19 | 7,117,700 | — | — |
| 2024-07-23 | $10.07 | $12.42 | 4,488,600 | — | — |
| 2024-07-22 | $10.28 | $12.68 | 5,327,900 | — | — |
| 2024-07-19 | $10.42 | $12.86 | 6,063,600 | — | — |
| 2024-07-18 | $10.47 | $12.92 | 6,148,500 | — | — |
| 2024-07-17 | $10.66 | $13.15 | 6,833,100 | — | — |
| 2024-07-16 | $10.58 | $13.05 | 5,310,000 | — | — |
| 2024-07-15 | $10.24 | $12.63 | 6,941,500 | — | — |
| 2024-07-12 | $10.08 | $12.44 | 7,457,500 | — | — |
| 2024-07-11 | $10.02 | $12.36 | 11,581,300 | — | — |
| 2024-07-10 | $9.58 | $11.82 | 7,747,100 | — | — |
| 2024-07-09 | $9.47 | $11.68 | 6,675,100 | — | — |
| 2024-07-08 | $9.67 | $11.93 | 8,911,300 | — | — |
| 2024-07-05 | $9.65 | $11.91 | 14,147,400 | — | — |
| 2024-07-03 | $9.92 | $12.24 | 4,216,100 | — | — |
| 2024-07-02 | $9.75 | $12.03 | 8,744,200 | — | — |
| 2024-07-01 | $9.76 | $12.04 | 8,056,900 | — | — |
| 2024-06-28 | $10.13 | $12.50 | 13,019,900 | — | — |
| 2024-06-27 | $10.19 | $12.57 | 4,548,100 | — | — |
| 2024-06-26 | $10.16 | $12.53 | 7,356,100 | — | — |
| 2024-06-25 | $9.91 | $12.23 | 8,526,700 | — | — |
| 2024-06-24 | $10.20 | $12.58 | 5,224,300 | — | — |
| 2024-06-21 | $10.07 | $12.42 | 11,983,700 | — | — |
| 2024-06-20 | $10.18 | $12.56 | 5,324,800 | — | — |
| 2024-06-18 | $10.35 | $12.77 | 6,893,200 | — | — |
| 2024-06-17 | $10.44 | $12.88 | 6,049,800 | — | — |
| 2024-06-14 | $10.40 | $12.83 | 8,474,400 | — | — |
| 2024-06-13 | $10.40 | $12.83 | 6,545,800 | — | — |
| 2024-06-12 | $10.28 | $12.68 | 5,929,200 | — | — |
| 2024-06-11 | $9.96 | $12.29 | 9,960,700 | — | — |
| 2024-06-10 | $10.11 | $12.47 | 12,632,600 | — | — |
| 2024-06-07 | $10.31 | $12.72 | 7,988,600 | — | — |
| 2024-06-06 | $10.31 | $12.72 | 6,100,800 | — | — |
| 2024-06-05 | $10.30 | $12.71 | 7,023,800 | — | — |
| 2024-06-04 | $10.25 | $12.65 | 9,242,700 | — | — |
| 2024-06-03 | $10.39 | $12.82 | 6,108,300 | — | — |
| 2024-05-31 | $10.56 | $13.03 | 19,378,000 | — | — |
| 2024-05-30 | $10.60 | $13.08 | 6,171,400 | — | — |
| 2024-05-29 | $10.51 | $12.97 | 8,714,500 | — | — |
| 2024-05-28 | $10.63 | $13.11 | 8,846,900 | — | — |
| 2024-05-24 | $10.67 | $13.16 | 5,672,400 | — | — |
| 2024-05-23 | $10.68 | $13.18 | 7,254,700 | — | — |
| 2024-05-22 | $11.02 | $13.60 | 8,149,700 | — | — |
| 2024-05-21 | $10.99 | $13.56 | 11,486,300 | — | — |
| 2024-05-20 | $11.14 | $13.74 | 4,860,500 | — | — |
| 2024-05-17 | $11.45 | $14.13 | 6,504,600 | — | — |
| 2024-05-16 | $11.52 | $14.21 | 14,259,400 | — | — |
| 2024-05-15 | $11.84 | $14.61 | 6,640,800 | — | — |
| 2024-05-14 | $11.77 | $14.52 | 7,490,100 | — | — |
| 2024-05-13 | $11.46 | $14.14 | 7,656,600 | — | — |
| 2024-05-10 | $11.52 | $14.21 | 7,526,700 | — | — |
| 2024-05-09 | $11.81 | $13.99 | 5,599,900 | — | — |
| 2024-05-08 | $11.65 | $13.80 | 9,298,000 | — | — |
| 2024-05-07 | $11.90 | $14.10 | 7,280,700 | — | — |
| 2024-05-06 | $11.58 | $13.72 | 7,401,300 | — | — |
| 2024-05-03 | $11.48 | $13.60 | 9,093,000 | — | — |
| 2024-05-02 | $11.68 | $13.84 | 17,952,600 | — | — |
| 2024-05-01 | $11.33 | $13.42 | 10,981,200 | — | — |
| 2024-04-30 | $11.40 | $13.50 | 9,929,800 | — | — |
| 2024-04-29 | $11.73 | $13.90 | 11,197,800 | — | — |
| 2024-04-26 | $11.41 | $13.52 | 15,123,900 | — | — |
| 2024-04-25 | $11.38 | $13.48 | 19,067,200 | — | — |
| 2024-04-24 | $11.40 | $13.50 | 15,238,600 | — | — |
| 2024-04-23 | $11.58 | $13.72 | 16,340,900 | — | — |
| 2024-04-22 | $11.50 | $13.62 | 25,567,600 | — | — |
| 2024-04-19 | $12.31 | $14.58 | 6,887,100 | — | — |
| 2024-04-18 | $12.40 | $14.69 | 6,148,100 | — | — |
| 2024-04-17 | $12.36 | $14.64 | 7,993,200 | — | — |
| 2024-04-16 | $12.55 | $14.87 | 10,574,000 | — | — |
| 2024-04-15 | $12.70 | $15.04 | 7,518,900 | — | — |
| 2024-04-12 | $12.63 | $14.96 | 10,899,900 | — | — |
| 2024-04-11 | $12.96 | $15.35 | 9,124,400 | — | — |
| 2024-04-10 | $13.09 | $15.51 | 10,622,600 | — | — |
| 2024-04-09 | $13.13 | $15.55 | 8,115,600 | — | — |
| 2024-04-08 | $12.73 | $15.08 | 6,200,200 | — | — |
| 2024-04-05 | $12.82 | $15.19 | 6,028,300 | — | — |
| 2024-04-04 | $12.82 | $15.19 | 7,919,600 | — | — |
| 2024-04-03 | $12.99 | $15.39 | 7,927,700 | — | — |
| 2024-04-02 | $12.84 | $15.21 | 11,191,100 | — | — |
| 2024-04-01 | $12.72 | $15.07 | 9,242,300 | — | — |
| 2024-03-28 | $12.96 | $15.35 | 8,301,200 | — | — |
| 2024-03-27 | $12.96 | $15.35 | 7,927,700 | — | — |
| 2024-03-26 | $12.55 | $14.87 | 6,321,300 | — | — |
| 2024-03-25 | $12.52 | $14.83 | 10,298,900 | — | — |
| 2024-03-22 | $12.73 | $15.08 | 6,866,400 | — | — |
| 2024-03-21 | $12.85 | $15.22 | 12,899,300 | — | — |
| 2024-03-20 | $12.67 | $15.01 | 11,720,700 | — | — |
| 2024-03-19 | $12.45 | $14.75 | 6,499,500 | — | — |
| 2024-03-18 | $12.36 | $14.64 | 6,227,100 | — | — |
| 2024-03-15 | $12.34 | $14.62 | 15,954,800 | — | — |
| 2024-03-14 | $12.44 | $14.74 | 11,313,500 | — | — |
| 2024-03-13 | $12.28 | $14.55 | 8,414,400 | — | — |
| 2024-03-12 | $11.99 | $14.20 | 6,890,900 | — | — |
| 2024-03-11 | $12.10 | $14.33 | 6,080,100 | — | — |
| 2024-03-08 | $11.85 | $14.04 | 10,660,000 | — | — |
| 2024-03-07 | $11.81 | $13.99 | 12,920,000 | — | — |
| 2024-03-06 | $11.70 | $13.86 | 10,871,800 | — | — |
| 2024-03-05 | $11.78 | $13.95 | 12,737,800 | — | — |
| 2024-03-04 | $11.69 | $13.85 | 20,910,900 | — | — |
| 2024-03-01 | $12.06 | $14.29 | 13,451,300 | — | — |
| 2024-02-29 | $11.95 | $14.16 | 21,260,600 | — | — |
| 2024-02-28 | $11.91 | $14.11 | 8,021,100 | — | — |
| 2024-02-27 | $11.96 | $14.17 | 6,533,300 | — | — |
| 2024-02-26 | $12.01 | $14.23 | 8,269,800 | — | — |
| 2024-02-23 | $12.22 | $14.48 | 8,523,100 | — | — |
| 2024-02-22 | $11.93 | $14.13 | 6,446,800 | — | — |
| 2024-02-21 | $11.95 | $14.16 | 8,035,300 | — | — |
| 2024-02-20 | $11.94 | $14.14 | 13,649,600 | — | — |
| 2024-02-16 | $12.15 | $14.39 | 9,857,000 | — | — |
| 2024-02-15 | $12.35 | $14.63 | 16,321,700 | — | — |
| 2024-02-14 | $12.55 | $14.87 | 20,310,000 | — | — |
| 2024-02-13 | $11.82 | $14.00 | 18,679,300 | — | — |
| 2024-02-12 | $12.42 | $14.71 | 12,580,600 | — | — |
| 2024-02-09 | $12.09 | $14.32 | 15,226,300 | — | — |
| 2024-02-08 | $12.18 | $14.43 | 17,373,700 | — | — |
| 2024-02-07 | $12.37 | $14.65 | 16,398,300 | — | — |
| 2024-02-06 | $12.42 | $14.71 | 19,536,200 | — | — |
| 2024-02-05 | $12.15 | $14.39 | 17,522,500 | — | — |
| 2024-02-02 | $12.28 | $14.55 | 19,884,200 | — | — |
| 2024-02-01 | $12.30 | $14.57 | 12,987,800 | — | — |
| 2024-01-31 | $12.00 | $14.22 | 15,339,100 | — | — |
| 2024-01-30 | $12.07 | $14.30 | 10,361,500 | — | — |
| 2024-01-29 | $12.09 | $14.32 | 9,828,800 | — | — |
| 2024-01-26 | $11.93 | $14.13 | 10,901,800 | — | — |
| 2024-01-25 | $11.94 | $14.14 | 13,380,200 | — | — |
| 2024-01-24 | $11.83 | $14.01 | 8,750,200 | — | — |
| 2024-01-23 | $11.86 | $14.05 | 9,462,400 | — | — |
| 2024-01-22 | $11.73 | $13.90 | 9,100,900 | — | — |
| 2024-01-19 | $11.65 | $13.80 | 9,350,200 | — | — |
| 2024-01-18 | $11.57 | $13.71 | 10,148,700 | — | — |
| 2024-01-17 | $11.42 | $13.53 | 13,816,200 | — | — |
| 2024-01-16 | $11.46 | $13.58 | 11,487,800 | — | — |
| 2024-01-12 | $11.49 | $13.61 | 12,209,100 | — | — |
| 2024-01-11 | $11.62 | $13.77 | 16,034,200 | — | — |
| 2024-01-10 | $11.82 | $14.00 | 12,698,300 | — | — |
| 2024-01-09 | $11.95 | $14.16 | 16,408,000 | — | — |
| 2024-01-08 | $12.29 | $14.56 | 15,543,200 | — | — |
| 2024-01-05 | $12.06 | $14.29 | 19,512,200 | — | — |
| 2024-01-04 | $11.90 | $14.10 | 15,291,800 | — | — |
| 2024-01-03 | $11.95 | $14.16 | 18,987,300 | — | — |
| 2024-01-02 | $12.16 | $14.41 | 19,803,800 | — | — |