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
- 2008-01-02 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 | $11.56 | $14.53 | 1,528,100 | — | — |
| 2024-12-30 | $11.47 | $14.42 | 764,300 | — | — |
| 2024-12-27 | $11.71 | $14.72 | 770,700 | — | — |
| 2024-12-26 | $11.81 | $14.85 | 642,800 | — | — |
| 2024-12-24 | $11.79 | $14.82 | 452,300 | — | — |
| 2024-12-23 | $11.57 | $14.55 | 789,600 | — | — |
| 2024-12-20 | $11.49 | $14.45 | 3,798,500 | — | — |
| 2024-12-19 | $11.51 | $14.47 | 1,598,900 | — | — |
| 2024-12-18 | $11.64 | $14.63 | 1,895,700 | — | — |
| 2024-12-17 | $12.17 | $15.30 | 2,011,300 | — | — |
| 2024-12-16 | $12.46 | $15.67 | 1,995,500 | — | — |
| 2024-12-13 | $12.68 | $15.94 | 1,894,100 | — | — |
| 2024-12-12 | $12.52 | $15.74 | 1,582,200 | — | — |
| 2024-12-11 | $13.00 | $16.34 | 1,913,000 | — | — |
| 2024-12-10 | $12.95 | $16.28 | 3,184,900 | — | — |
| 2024-12-09 | $12.96 | $16.29 | 3,682,400 | — | — |
| 2024-12-06 | $12.45 | $15.65 | 3,000,700 | — | — |
| 2024-12-05 | $12.28 | $15.44 | 4,459,600 | — | — |
| 2024-12-04 | $12.36 | $15.54 | 3,324,800 | — | — |
| 2024-12-03 | $12.10 | $15.21 | 4,603,000 | — | — |
| 2024-12-02 | $11.33 | $14.24 | 3,349,300 | — | — |
| 2024-11-29 | $10.00 | $12.57 | 2,490,400 | — | — |
| 2024-11-27 | $10.12 | $12.72 | 4,151,100 | — | — |
| 2024-11-26 | $9.55 | $12.01 | 6,496,900 | — | — |
| 2024-11-25 | $8.88 | $11.16 | 1,379,300 | — | — |
| 2024-11-22 | $8.54 | $10.74 | 1,338,600 | — | — |
| 2024-11-21 | $8.28 | $10.41 | 3,266,200 | — | — |
| 2024-11-20 | $7.96 | $10.01 | 1,172,100 | — | — |
| 2024-11-19 | $7.87 | $9.89 | 1,277,900 | — | — |
| 2024-11-18 | $7.99 | $10.05 | 1,138,400 | — | — |
| 2024-11-15 | $8.13 | $10.22 | 1,119,100 | — | — |
| 2024-11-14 | $8.34 | $10.49 | 1,173,300 | — | — |
| 2024-11-13 | $8.55 | $10.75 | 1,588,500 | — | — |
| 2024-11-12 | $8.58 | $10.79 | 3,680,400 | — | — |
| 2024-11-11 | $8.56 | $10.76 | 1,487,700 | — | — |
| 2024-11-08 | $8.50 | $10.69 | 1,804,800 | — | — |
| 2024-11-07 | $8.83 | $10.98 | 2,715,300 | — | — |
| 2024-11-06 | $8.60 | $10.69 | 2,999,000 | — | — |
| 2024-11-05 | $8.03 | $9.98 | 1,610,400 | — | — |
| 2024-11-04 | $7.72 | $9.60 | 1,893,800 | — | — |
| 2024-11-01 | $7.91 | $9.83 | 2,566,700 | — | — |
| 2024-10-31 | $7.67 | $9.53 | 4,914,700 | — | — |
| 2024-10-30 | $8.39 | $10.43 | 7,427,200 | — | — |
| 2024-10-29 | $10.14 | $12.60 | 2,252,600 | — | — |
| 2024-10-28 | $10.51 | $13.06 | 1,408,700 | — | — |
| 2024-10-25 | $10.14 | $12.60 | 936,400 | — | — |
| 2024-10-24 | $10.30 | $12.80 | 1,259,000 | — | — |
| 2024-10-23 | $10.20 | $12.68 | 1,715,400 | — | — |
| 2024-10-22 | $10.30 | $12.80 | 1,598,200 | — | — |
| 2024-10-21 | $10.52 | $13.08 | 4,465,600 | — | — |
| 2024-10-18 | $11.17 | $13.88 | 3,938,100 | — | — |
| 2024-10-17 | $11.09 | $13.79 | 3,403,700 | — | — |
| 2024-10-16 | $11.19 | $13.91 | 2,047,300 | — | — |
| 2024-10-15 | $10.89 | $13.54 | 2,437,800 | — | — |
| 2024-10-14 | $11.17 | $13.88 | 4,406,200 | — | — |
| 2024-10-11 | $10.78 | $13.40 | 2,125,700 | — | — |
| 2024-10-10 | $10.58 | $13.15 | 1,927,400 | — | — |
| 2024-10-09 | $10.43 | $12.96 | 1,420,800 | — | — |
| 2024-10-08 | $10.56 | $13.13 | 1,680,500 | — | — |
| 2024-10-07 | $10.77 | $13.39 | 1,607,400 | — | — |
| 2024-10-04 | $10.98 | $13.65 | 1,684,400 | — | — |
| 2024-10-03 | $10.69 | $13.29 | 2,283,300 | — | — |
| 2024-10-02 | $10.89 | $13.54 | 2,239,000 | — | — |
| 2024-10-01 | $10.56 | $13.13 | 1,458,600 | — | — |
| 2024-09-30 | $10.56 | $13.13 | 1,577,700 | — | — |
| 2024-09-27 | $10.92 | $13.57 | 1,240,300 | — | — |
| 2024-09-26 | $10.56 | $13.13 | 1,164,900 | — | — |
| 2024-09-25 | $10.37 | $12.89 | 1,388,600 | — | — |
| 2024-09-24 | $10.50 | $13.05 | 1,589,700 | — | — |
| 2024-09-23 | $10.16 | $12.63 | 2,160,300 | — | — |
| 2024-09-20 | $9.87 | $12.27 | 5,300,600 | — | — |
| 2024-09-19 | $10.47 | $13.01 | 1,383,100 | — | — |
| 2024-09-18 | $10.16 | $12.63 | 1,194,400 | — | — |
| 2024-09-17 | $10.19 | $12.67 | 714,600 | — | — |
| 2024-09-16 | $9.96 | $12.38 | 1,244,100 | — | — |
| 2024-09-13 | $9.85 | $12.24 | 775,300 | — | — |
| 2024-09-12 | $9.34 | $11.61 | 735,400 | — | — |
| 2024-09-11 | $9.38 | $11.66 | 1,224,700 | — | — |
| 2024-09-10 | $9.49 | $11.80 | 1,068,000 | — | — |
| 2024-09-09 | $10.04 | $12.48 | 1,315,100 | — | — |
| 2024-09-06 | $10.13 | $12.59 | 1,624,700 | — | — |
| 2024-09-05 | $10.46 | $13.00 | 819,900 | — | — |
| 2024-09-04 | $10.58 | $13.15 | 780,400 | — | — |
| 2024-09-03 | $10.87 | $13.51 | 1,111,900 | — | — |
| 2024-08-30 | $11.29 | $14.03 | 958,400 | — | — |
| 2024-08-29 | $11.17 | $13.88 | 553,900 | — | — |
| 2024-08-28 | $11.04 | $13.72 | 1,049,100 | — | — |
| 2024-08-27 | $11.00 | $13.67 | 504,600 | — | — |
| 2024-08-26 | $11.08 | $13.77 | 878,000 | — | — |
| 2024-08-23 | $11.10 | $13.80 | 1,005,400 | — | — |
| 2024-08-22 | $10.68 | $13.28 | 677,300 | — | — |
| 2024-08-21 | $10.87 | $13.51 | 708,600 | — | — |
| 2024-08-20 | $10.70 | $13.30 | 456,500 | — | — |
| 2024-08-19 | $10.94 | $13.60 | 574,200 | — | — |
| 2024-08-16 | $10.85 | $13.49 | 548,900 | — | — |
| 2024-08-15 | $10.78 | $13.40 | 707,000 | — | — |
| 2024-08-14 | $10.50 | $13.05 | 722,400 | — | — |
| 2024-08-13 | $10.57 | $13.14 | 1,398,500 | — | — |
| 2024-08-12 | $10.14 | $12.60 | 1,830,400 | — | — |
| 2024-08-09 | $10.38 | $12.90 | 989,200 | — | — |
| 2024-08-08 | $10.66 | $13.13 | 944,800 | — | — |
| 2024-08-07 | $10.49 | $12.92 | 831,800 | — | — |
| 2024-08-06 | $10.76 | $13.25 | 915,500 | — | — |
| 2024-08-05 | $10.83 | $13.34 | 2,124,600 | — | — |
| 2024-08-02 | $11.24 | $13.84 | 1,930,300 | — | — |
| 2024-08-01 | $12.12 | $14.92 | 1,355,000 | — | — |
| 2024-07-31 | $12.71 | $15.65 | 3,007,600 | — | — |
| 2024-07-30 | $11.77 | $14.49 | 1,316,000 | — | — |
| 2024-07-29 | $11.86 | $14.60 | 1,238,800 | — | — |
| 2024-07-26 | $11.92 | $14.68 | 1,160,100 | — | — |
| 2024-07-25 | $11.79 | $14.52 | 2,256,100 | — | — |
| 2024-07-24 | $11.80 | $14.53 | 830,700 | — | — |
| 2024-07-23 | $11.95 | $14.71 | 872,000 | — | — |
| 2024-07-22 | $11.96 | $14.73 | 1,625,900 | — | — |
| 2024-07-19 | $11.93 | $14.69 | 787,000 | — | — |
| 2024-07-18 | $12.46 | $15.34 | 956,500 | — | — |
| 2024-07-17 | $12.44 | $15.32 | 1,015,800 | — | — |
| 2024-07-16 | $12.46 | $15.34 | 1,010,000 | — | — |
| 2024-07-15 | $12.10 | $14.90 | 978,100 | — | — |
| 2024-07-12 | $11.97 | $14.74 | 743,700 | — | — |
| 2024-07-11 | $12.01 | $14.79 | 1,396,700 | — | — |
| 2024-07-10 | $11.27 | $13.88 | 915,000 | — | — |
| 2024-07-09 | $11.43 | $14.07 | 1,056,300 | — | — |
| 2024-07-08 | $11.40 | $14.04 | 808,500 | — | — |
| 2024-07-05 | $11.60 | $14.28 | 608,800 | — | — |
| 2024-07-03 | $11.99 | $14.76 | 402,200 | — | — |
| 2024-07-02 | $11.87 | $14.62 | 739,700 | — | — |
| 2024-07-01 | $11.84 | $14.58 | 804,000 | — | — |
| 2024-06-28 | $12.12 | $14.92 | 1,993,000 | — | — |
| 2024-06-27 | $12.07 | $14.86 | 1,281,000 | — | — |
| 2024-06-26 | $12.25 | $15.08 | 737,800 | — | — |
| 2024-06-25 | $12.58 | $15.49 | 781,200 | — | — |
| 2024-06-24 | $12.66 | $15.59 | 766,000 | — | — |
| 2024-06-21 | $12.48 | $15.37 | 1,911,600 | — | — |
| 2024-06-20 | $12.50 | $15.39 | 1,037,000 | — | — |
| 2024-06-18 | $12.55 | $15.45 | 1,078,000 | — | — |
| 2024-06-17 | $12.77 | $15.72 | 890,600 | — | — |
| 2024-06-14 | $12.42 | $15.29 | 1,249,400 | — | — |
| 2024-06-13 | $13.05 | $16.07 | 1,092,500 | — | — |
| 2024-06-12 | $13.42 | $16.52 | 2,043,700 | — | — |
| 2024-06-11 | $13.24 | $16.30 | 1,268,400 | — | — |
| 2024-06-10 | $13.33 | $16.41 | 932,000 | — | — |
| 2024-06-07 | $13.48 | $16.60 | 856,800 | — | — |
| 2024-06-06 | $13.48 | $16.60 | 833,100 | — | — |
| 2024-06-05 | $13.80 | $16.99 | 722,400 | — | — |
| 2024-06-04 | $13.64 | $16.80 | 1,347,400 | — | — |
| 2024-06-03 | $14.01 | $17.25 | 784,400 | — | — |
| 2024-05-31 | $14.06 | $17.31 | 1,286,600 | — | — |
| 2024-05-30 | $13.90 | $17.12 | 1,127,100 | — | — |
| 2024-05-29 | $13.56 | $16.70 | 1,008,900 | — | — |
| 2024-05-28 | $13.95 | $17.18 | 1,042,700 | — | — |
| 2024-05-24 | $14.00 | $17.24 | 1,313,000 | — | — |
| 2024-05-23 | $13.58 | $16.72 | 1,236,100 | — | — |
| 2024-05-22 | $13.84 | $17.04 | 1,062,300 | — | — |
| 2024-05-21 | $13.91 | $17.13 | 1,393,400 | — | — |
| 2024-05-20 | $14.07 | $17.33 | 1,828,900 | — | — |
| 2024-05-17 | $14.03 | $17.28 | 1,743,400 | — | — |
| 2024-05-16 | $14.12 | $17.39 | 1,072,100 | — | — |
| 2024-05-15 | $14.00 | $17.24 | 2,287,900 | — | — |
| 2024-05-14 | $13.93 | $17.15 | 1,151,200 | — | — |
| 2024-05-13 | $13.57 | $16.71 | 773,300 | — | — |
| 2024-05-10 | $13.43 | $16.54 | 890,200 | — | — |
| 2024-05-09 | $13.58 | $16.72 | 587,400 | — | — |
| 2024-05-08 | $13.61 | $16.64 | 742,600 | — | — |
| 2024-05-07 | $13.39 | $16.37 | 832,100 | — | — |
| 2024-05-06 | $13.37 | $16.34 | 721,500 | — | — |
| 2024-05-03 | $13.31 | $16.27 | 1,107,800 | — | — |
| 2024-05-02 | $13.32 | $16.28 | 1,942,500 | — | — |
| 2024-05-01 | $13.26 | $16.21 | 3,593,000 | — | — |
| 2024-04-30 | $12.43 | $15.19 | 2,250,400 | — | — |
| 2024-04-29 | $12.62 | $15.43 | 1,336,500 | — | — |
| 2024-04-26 | $12.48 | $15.25 | 1,284,600 | — | — |
| 2024-04-25 | $12.24 | $14.96 | 966,300 | — | — |
| 2024-04-24 | $12.50 | $15.28 | 1,295,400 | — | — |
| 2024-04-23 | $12.48 | $15.25 | 752,900 | — | — |
| 2024-04-22 | $12.32 | $15.06 | 884,500 | — | — |
| 2024-04-19 | $12.15 | $14.85 | 1,880,800 | — | — |
| 2024-04-18 | $12.01 | $14.68 | 1,601,800 | — | — |
| 2024-04-17 | $11.88 | $14.52 | 1,723,000 | — | — |
| 2024-04-16 | $11.87 | $14.51 | 1,461,800 | — | — |
| 2024-04-15 | $11.92 | $14.57 | 1,897,500 | — | — |
| 2024-04-12 | $12.01 | $14.68 | 1,778,600 | — | — |
| 2024-04-11 | $12.44 | $15.21 | 780,700 | — | — |
| 2024-04-10 | $12.33 | $15.07 | 1,125,100 | — | — |
| 2024-04-09 | $12.95 | $15.83 | 883,100 | — | — |
| 2024-04-08 | $12.81 | $15.66 | 903,100 | — | — |
| 2024-04-05 | $12.58 | $15.38 | 966,300 | — | — |
| 2024-04-04 | $12.43 | $15.19 | 1,025,800 | — | — |
| 2024-04-03 | $12.45 | $15.22 | 955,500 | — | — |
| 2024-04-02 | $12.39 | $15.14 | 1,157,700 | — | — |
| 2024-04-01 | $12.64 | $15.45 | 1,040,300 | — | — |
| 2024-03-28 | $12.70 | $15.52 | 1,906,500 | — | — |
| 2024-03-27 | $12.74 | $15.57 | 1,621,300 | — | — |
| 2024-03-26 | $12.26 | $14.99 | 2,687,800 | — | — |
| 2024-03-25 | $12.38 | $15.13 | 1,315,800 | — | — |
| 2024-03-22 | $12.26 | $14.99 | 1,192,800 | — | — |
| 2024-03-21 | $12.47 | $15.24 | 1,435,800 | — | — |
| 2024-03-20 | $12.14 | $14.84 | 1,685,200 | — | — |
| 2024-03-19 | $11.84 | $14.47 | 2,659,600 | — | — |
| 2024-03-18 | $11.72 | $14.33 | 2,215,700 | — | — |
| 2024-03-15 | $11.62 | $14.20 | 2,205,400 | — | — |
| 2024-03-14 | $11.55 | $14.12 | 1,649,700 | — | — |
| 2024-03-13 | $11.94 | $14.59 | 3,054,800 | — | — |
| 2024-03-12 | $12.25 | $14.97 | 1,205,700 | — | — |
| 2024-03-11 | $12.18 | $14.89 | 1,311,200 | — | — |
| 2024-03-08 | $12.18 | $14.89 | 2,572,400 | — | — |
| 2024-03-07 | $12.51 | $15.29 | 2,319,100 | — | — |
| 2024-03-06 | $12.40 | $15.16 | 661,700 | — | — |
| 2024-03-05 | $12.39 | $15.14 | 857,100 | — | — |
| 2024-03-04 | $12.44 | $15.21 | 739,200 | — | — |
| 2024-03-01 | $12.74 | $15.57 | 2,401,700 | — | — |
| 2024-02-29 | $12.50 | $15.28 | 2,055,900 | — | — |
| 2024-02-28 | $12.15 | $14.73 | 1,002,300 | — | — |
| 2024-02-27 | $12.30 | $14.91 | 1,169,100 | — | — |
| 2024-02-26 | $12.19 | $14.78 | 1,414,300 | — | — |
| 2024-02-23 | $12.63 | $15.31 | 1,396,300 | — | — |
| 2024-02-22 | $12.50 | $15.15 | 1,610,700 | — | — |
| 2024-02-21 | $12.33 | $14.95 | 1,230,200 | — | — |
| 2024-02-20 | $12.46 | $15.10 | 2,099,100 | — | — |
| 2024-02-16 | $13.52 | $16.39 | 1,417,100 | — | — |
| 2024-02-15 | $13.87 | $16.81 | 910,400 | — | — |
| 2024-02-14 | $13.35 | $16.18 | 844,500 | — | — |
| 2024-02-13 | $13.22 | $16.03 | 1,243,700 | — | — |
| 2024-02-12 | $13.86 | $16.80 | 975,000 | — | — |
| 2024-02-09 | $13.62 | $16.51 | 964,600 | — | — |
| 2024-02-08 | $13.50 | $16.37 | 825,600 | — | — |
| 2024-02-07 | $13.46 | $16.32 | 708,200 | — | — |
| 2024-02-06 | $13.83 | $16.77 | 751,100 | — | — |
| 2024-02-05 | $13.50 | $16.37 | 594,500 | — | — |
| 2024-02-02 | $13.83 | $16.77 | 745,100 | — | — |
| 2024-02-01 | $14.01 | $16.98 | 691,400 | — | — |
| 2024-01-31 | $13.56 | $16.44 | 761,000 | — | — |
| 2024-01-30 | $13.82 | $16.75 | 697,000 | — | — |
| 2024-01-29 | $13.82 | $16.75 | 569,200 | — | — |
| 2024-01-26 | $13.67 | $16.57 | 595,100 | — | — |
| 2024-01-25 | $13.60 | $16.49 | 784,000 | — | — |
| 2024-01-24 | $13.15 | $15.94 | 559,000 | — | — |
| 2024-01-23 | $13.37 | $16.21 | 756,200 | — | — |
| 2024-01-22 | $13.33 | $16.16 | 807,700 | — | — |
| 2024-01-19 | $13.12 | $15.90 | 792,400 | — | — |
| 2024-01-18 | $13.02 | $15.78 | 1,027,000 | — | — |
| 2024-01-17 | $12.85 | $15.58 | 850,300 | — | — |
| 2024-01-16 | $13.06 | $15.83 | 1,798,600 | — | — |
| 2024-01-12 | $13.11 | $15.89 | 552,600 | — | — |
| 2024-01-11 | $13.38 | $16.22 | 734,800 | — | — |
| 2024-01-10 | $13.51 | $16.38 | 1,076,100 | — | — |
| 2024-01-09 | $13.54 | $16.41 | 684,400 | — | — |
| 2024-01-08 | $14.02 | $17.00 | 1,683,600 | — | — |
| 2024-01-05 | $13.67 | $16.57 | 757,900 | — | — |
| 2024-01-04 | $13.58 | $16.46 | 1,123,800 | — | — |
| 2024-01-03 | $13.70 | $16.61 | 1,251,800 | — | — |
| 2024-01-02 | $14.55 | $17.64 | 683,100 | — | — |