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
- 2013-10-02 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 | $10.32 | $12.95 | 1,396,500 | — | — |
| 2024-12-30 | $10.10 | $12.68 | 984,400 | — | — |
| 2024-12-27 | $10.19 | $12.79 | 695,100 | — | — |
| 2024-12-26 | $10.39 | $13.04 | 1,028,700 | — | — |
| 2024-12-24 | $10.11 | $12.69 | 761,000 | — | — |
| 2024-12-23 | $10.07 | $12.64 | 1,296,400 | — | — |
| 2024-12-20 | $10.15 | $12.74 | 2,117,800 | — | — |
| 2024-12-19 | $10.06 | $12.63 | 920,300 | — | — |
| 2024-12-18 | $10.30 | $12.93 | 1,296,100 | — | — |
| 2024-12-17 | $11.06 | $13.88 | 791,700 | — | — |
| 2024-12-16 | $11.03 | $13.84 | 1,222,900 | — | — |
| 2024-12-13 | $11.23 | $14.05 | 805,800 | — | — |
| 2024-12-12 | $11.16 | $13.96 | 729,700 | — | — |
| 2024-12-11 | $11.10 | $13.89 | 1,078,000 | — | — |
| 2024-12-10 | $11.21 | $14.03 | 1,684,300 | — | — |
| 2024-12-09 | $11.30 | $14.14 | 1,811,900 | — | — |
| 2024-12-06 | $10.89 | $13.63 | 542,200 | — | — |
| 2024-12-05 | $10.93 | $13.68 | 533,400 | — | — |
| 2024-12-04 | $10.95 | $13.70 | 1,318,800 | — | — |
| 2024-12-03 | $10.83 | $13.55 | 967,100 | — | — |
| 2024-12-02 | $10.84 | $13.56 | 959,300 | — | — |
| 2024-11-29 | $10.96 | $13.71 | 714,000 | — | — |
| 2024-11-27 | $11.08 | $13.86 | 1,235,500 | — | — |
| 2024-11-26 | $11.25 | $14.08 | 1,186,700 | — | — |
| 2024-11-25 | $11.13 | $13.93 | 1,501,400 | — | — |
| 2024-11-22 | $11.08 | $13.86 | 1,055,700 | — | — |
| 2024-11-21 | $10.84 | $13.56 | 797,400 | — | — |
| 2024-11-20 | $10.78 | $13.49 | 821,200 | — | — |
| 2024-11-19 | $10.90 | $13.64 | 869,800 | — | — |
| 2024-11-18 | $10.74 | $13.44 | 741,700 | — | — |
| 2024-11-15 | $10.59 | $13.25 | 1,215,700 | — | — |
| 2024-11-14 | $10.54 | $13.19 | 899,300 | — | — |
| 2024-11-13 | $10.60 | $13.26 | 1,347,900 | — | — |
| 2024-11-12 | $10.61 | $13.28 | 1,546,000 | — | — |
| 2024-11-11 | $10.92 | $13.66 | 1,336,200 | — | — |
| 2024-11-08 | $10.87 | $13.60 | 1,848,300 | — | — |
| 2024-11-07 | $10.97 | $13.73 | 1,070,300 | — | — |
| 2024-11-06 | $10.96 | $13.71 | 2,280,900 | — | — |
| 2024-11-05 | $10.83 | $13.55 | 844,300 | — | — |
| 2024-11-04 | $10.69 | $13.38 | 1,047,000 | — | — |
| 2024-11-01 | $10.49 | $13.13 | 817,800 | — | — |
| 2024-10-31 | $10.60 | $13.26 | 1,136,600 | — | — |
| 2024-10-30 | $10.78 | $13.49 | 506,700 | — | — |
| 2024-10-29 | $10.76 | $13.46 | 699,300 | — | — |
| 2024-10-28 | $10.82 | $13.54 | 676,900 | — | — |
| 2024-10-25 | $10.90 | $13.64 | 757,400 | — | — |
| 2024-10-24 | $10.86 | $13.59 | 1,619,300 | — | — |
| 2024-10-23 | $10.90 | $13.64 | 2,308,100 | — | — |
| 2024-10-22 | $11.18 | $13.99 | 1,381,400 | — | — |
| 2024-10-21 | $11.21 | $14.03 | 1,265,600 | — | — |
| 2024-10-18 | $11.41 | $14.28 | 1,969,500 | — | — |
| 2024-10-17 | $11.43 | $14.30 | 1,813,600 | — | — |
| 2024-10-16 | $11.31 | $14.15 | 1,105,500 | — | — |
| 2024-10-15 | $11.28 | $14.11 | 1,235,300 | — | — |
| 2024-10-14 | $11.11 | $13.90 | 825,000 | — | — |
| 2024-10-11 | $11.03 | $13.80 | 824,700 | — | — |
| 2024-10-10 | $10.94 | $13.69 | 1,002,600 | — | — |
| 2024-10-09 | $11.06 | $13.84 | 1,064,300 | — | — |
| 2024-10-08 | $10.93 | $13.68 | 725,500 | — | — |
| 2024-10-07 | $10.86 | $13.59 | 882,200 | — | — |
| 2024-10-04 | $10.78 | $13.49 | 437,200 | — | — |
| 2024-10-03 | $10.73 | $13.43 | 495,600 | — | — |
| 2024-10-02 | $10.87 | $13.60 | 567,200 | — | — |
| 2024-10-01 | $10.87 | $13.60 | 1,104,300 | — | — |
| 2024-09-30 | $11.08 | $13.86 | 1,112,000 | — | — |
| 2024-09-27 | $10.95 | $13.70 | 889,100 | — | — |
| 2024-09-26 | $10.97 | $13.73 | 981,600 | — | — |
| 2024-09-25 | $11.14 | $13.94 | 1,642,200 | — | — |
| 2024-09-24 | $11.32 | $14.16 | 1,402,600 | — | — |
| 2024-09-23 | $11.09 | $13.88 | 1,014,300 | — | — |
| 2024-09-20 | $11.01 | $13.78 | 2,890,300 | — | — |
| 2024-09-19 | $11.27 | $14.10 | 2,166,600 | — | — |
| 2024-09-18 | $11.11 | $13.90 | 2,761,400 | — | — |
| 2024-09-17 | $10.87 | $13.60 | 2,201,200 | — | — |
| 2024-09-16 | $10.61 | $13.28 | 1,102,000 | — | — |
| 2024-09-13 | $10.60 | $13.22 | 992,000 | — | — |
| 2024-09-12 | $10.30 | $12.85 | 942,000 | — | — |
| 2024-09-11 | $10.11 | $12.61 | 1,264,500 | — | — |
| 2024-09-10 | $10.16 | $12.67 | 1,277,100 | — | — |
| 2024-09-09 | $10.20 | $12.72 | 887,000 | — | — |
| 2024-09-06 | $10.25 | $12.78 | 1,448,700 | — | — |
| 2024-09-05 | $10.52 | $13.12 | 673,200 | — | — |
| 2024-09-04 | $10.62 | $13.24 | 757,300 | — | — |
| 2024-09-03 | $10.70 | $13.34 | 1,518,300 | — | — |
| 2024-08-30 | $10.79 | $13.46 | 2,795,400 | — | — |
| 2024-08-29 | $10.66 | $13.29 | 1,187,300 | — | — |
| 2024-08-28 | $10.59 | $13.21 | 971,000 | — | — |
| 2024-08-27 | $10.51 | $13.11 | 960,700 | — | — |
| 2024-08-26 | $10.43 | $13.01 | 1,253,400 | — | — |
| 2024-08-23 | $10.42 | $13.00 | 1,005,200 | — | — |
| 2024-08-22 | $10.08 | $12.57 | 615,900 | — | — |
| 2024-08-21 | $10.20 | $12.72 | 841,100 | — | — |
| 2024-08-20 | $10.11 | $12.61 | 656,800 | — | — |
| 2024-08-19 | $10.24 | $12.77 | 975,200 | — | — |
| 2024-08-16 | $10.27 | $12.81 | 1,501,900 | — | — |
| 2024-08-15 | $10.28 | $12.82 | 659,900 | — | — |
| 2024-08-14 | $10.24 | $12.77 | 999,800 | — | — |
| 2024-08-13 | $10.33 | $12.88 | 706,100 | — | — |
| 2024-08-12 | $10.16 | $12.67 | 1,277,600 | — | — |
| 2024-08-09 | $10.39 | $12.96 | 1,091,700 | — | — |
| 2024-08-08 | $10.33 | $12.88 | 1,218,100 | — | — |
| 2024-08-07 | $10.11 | $12.61 | 981,900 | — | — |
| 2024-08-06 | $10.31 | $12.86 | 1,126,900 | — | — |
| 2024-08-05 | $10.12 | $12.62 | 996,500 | — | — |
| 2024-08-02 | $10.30 | $12.85 | 863,400 | — | — |
| 2024-08-01 | $10.56 | $13.17 | 1,361,800 | — | — |
| 2024-07-31 | $10.77 | $13.43 | 2,966,200 | — | — |
| 2024-07-30 | $10.76 | $13.42 | 1,633,400 | — | — |
| 2024-07-29 | $10.69 | $13.33 | 2,033,400 | — | — |
| 2024-07-26 | $10.75 | $13.41 | 3,187,000 | — | — |
| 2024-07-25 | $10.54 | $13.14 | 2,596,600 | — | — |
| 2024-07-24 | $10.67 | $13.31 | 1,586,900 | — | — |
| 2024-07-23 | $11.12 | $13.87 | 1,315,700 | — | — |
| 2024-07-22 | $10.87 | $13.56 | 1,239,200 | — | — |
| 2024-07-19 | $10.64 | $13.27 | 833,800 | — | — |
| 2024-07-18 | $10.56 | $13.17 | 1,112,400 | — | — |
| 2024-07-17 | $10.57 | $13.18 | 1,182,500 | — | — |
| 2024-07-16 | $10.69 | $13.33 | 1,260,000 | — | — |
| 2024-07-15 | $10.48 | $13.07 | 1,174,900 | — | — |
| 2024-07-12 | $10.37 | $12.93 | 1,480,200 | — | — |
| 2024-07-11 | $10.13 | $12.63 | 1,668,100 | — | — |
| 2024-07-10 | $9.64 | $12.02 | 977,200 | — | — |
| 2024-07-09 | $9.63 | $12.01 | 1,251,300 | — | — |
| 2024-07-08 | $9.46 | $11.80 | 587,500 | — | — |
| 2024-07-05 | $9.25 | $11.54 | 617,600 | — | — |
| 2024-07-03 | $9.30 | $11.60 | 252,300 | — | — |
| 2024-07-02 | $9.35 | $11.66 | 625,200 | — | — |
| 2024-07-01 | $9.28 | $11.57 | 713,800 | — | — |
| 2024-06-28 | $9.38 | $11.70 | 2,021,900 | — | — |
| 2024-06-27 | $9.11 | $11.36 | 828,200 | — | — |
| 2024-06-26 | $9.06 | $11.30 | 1,196,500 | — | — |
| 2024-06-25 | $9.06 | $11.30 | 583,400 | — | — |
| 2024-06-24 | $9.20 | $11.47 | 643,800 | — | — |
| 2024-06-21 | $9.09 | $11.34 | 1,484,900 | — | — |
| 2024-06-20 | $9.16 | $11.42 | 688,300 | — | — |
| 2024-06-18 | $9.27 | $11.56 | 1,171,000 | — | — |
| 2024-06-17 | $9.25 | $11.54 | 608,900 | — | — |
| 2024-06-14 | $9.32 | $11.62 | 555,300 | — | — |
| 2024-06-13 | $9.40 | $11.68 | 805,500 | — | — |
| 2024-06-12 | $9.43 | $11.72 | 1,269,500 | — | — |
| 2024-06-11 | $9.20 | $11.43 | 637,900 | — | — |
| 2024-06-10 | $9.28 | $11.53 | 600,200 | — | — |
| 2024-06-07 | $9.17 | $11.39 | 737,500 | — | — |
| 2024-06-06 | $9.34 | $11.60 | 635,100 | — | — |
| 2024-06-05 | $9.28 | $11.53 | 633,900 | — | — |
| 2024-06-04 | $9.34 | $11.60 | 849,300 | — | — |
| 2024-06-03 | $9.52 | $11.83 | 700,800 | — | — |
| 2024-05-31 | $9.53 | $11.84 | 1,471,800 | — | — |
| 2024-05-30 | $9.21 | $11.44 | 712,300 | — | — |
| 2024-05-29 | $8.95 | $11.12 | 1,046,200 | — | — |
| 2024-05-28 | $8.97 | $11.15 | 729,200 | — | — |
| 2024-05-24 | $9.03 | $11.22 | 969,200 | — | — |
| 2024-05-23 | $9.02 | $11.21 | 712,500 | — | — |
| 2024-05-22 | $9.16 | $11.38 | 760,300 | — | — |
| 2024-05-21 | $9.35 | $11.62 | 694,800 | — | — |
| 2024-05-20 | $9.35 | $11.62 | 951,600 | — | — |
| 2024-05-17 | $9.54 | $11.85 | 610,500 | — | — |
| 2024-05-16 | $9.68 | $12.03 | 641,100 | — | — |
| 2024-05-15 | $9.75 | $12.11 | 1,287,500 | — | — |
| 2024-05-14 | $9.71 | $12.06 | 1,803,600 | — | — |
| 2024-05-13 | $9.74 | $12.10 | 1,051,500 | — | — |
| 2024-05-10 | $9.58 | $11.90 | 994,700 | — | — |
| 2024-05-09 | $9.56 | $11.88 | 623,900 | — | — |
| 2024-05-08 | $9.42 | $11.70 | 882,000 | — | — |
| 2024-05-07 | $9.41 | $11.69 | 651,300 | — | — |
| 2024-05-06 | $9.38 | $11.65 | 524,600 | — | — |
| 2024-05-03 | $9.30 | $11.56 | 494,800 | — | — |
| 2024-05-02 | $9.31 | $11.57 | 780,700 | — | — |
| 2024-05-01 | $9.26 | $11.51 | 1,775,000 | — | — |
| 2024-04-30 | $9.10 | $11.31 | 1,407,200 | — | — |
| 2024-04-29 | $9.29 | $11.54 | 911,800 | — | — |
| 2024-04-26 | $9.21 | $11.44 | 891,000 | — | — |
| 2024-04-25 | $9.12 | $11.33 | 1,857,600 | — | — |
| 2024-04-24 | $9.36 | $11.63 | 1,091,700 | — | — |
| 2024-04-23 | $9.48 | $11.78 | 1,123,200 | — | — |
| 2024-04-22 | $9.32 | $11.58 | 1,489,200 | — | — |
| 2024-04-19 | $9.15 | $11.37 | 674,500 | — | — |
| 2024-04-18 | $9.05 | $11.24 | 808,900 | — | — |
| 2024-04-17 | $8.92 | $11.08 | 766,600 | — | — |
| 2024-04-16 | $8.99 | $11.17 | 1,652,300 | — | — |
| 2024-04-15 | $9.14 | $11.36 | 609,200 | — | — |
| 2024-04-12 | $9.20 | $11.43 | 1,483,700 | — | — |
| 2024-04-11 | $9.46 | $11.75 | 1,938,100 | — | — |
| 2024-04-10 | $9.49 | $11.79 | 1,079,900 | — | — |
| 2024-04-09 | $9.98 | $12.40 | 1,135,400 | — | — |
| 2024-04-08 | $9.77 | $12.14 | 693,000 | — | — |
| 2024-04-05 | $9.57 | $11.89 | 725,600 | — | — |
| 2024-04-04 | $9.47 | $11.77 | 710,800 | — | — |
| 2024-04-03 | $9.66 | $12.00 | 442,700 | — | — |
| 2024-04-02 | $9.60 | $11.93 | 923,000 | — | — |
| 2024-04-01 | $9.62 | $11.95 | 548,200 | — | — |
| 2024-03-28 | $10.13 | $12.59 | 1,276,500 | — | — |
| 2024-03-27 | $9.97 | $12.39 | 740,700 | — | — |
| 2024-03-26 | $9.70 | $12.05 | 894,100 | — | — |
| 2024-03-25 | $9.79 | $12.16 | 764,800 | — | — |
| 2024-03-22 | $9.81 | $12.19 | 800,800 | — | — |
| 2024-03-21 | $10.14 | $12.60 | 1,106,100 | — | — |
| 2024-03-20 | $9.88 | $12.28 | 952,500 | — | — |
| 2024-03-19 | $9.76 | $12.13 | 659,600 | — | — |
| 2024-03-18 | $9.79 | $12.16 | 597,600 | — | — |
| 2024-03-15 | $9.79 | $12.16 | 1,655,400 | — | — |
| 2024-03-14 | $9.63 | $11.97 | 978,500 | — | — |
| 2024-03-13 | $9.87 | $12.22 | 783,800 | — | — |
| 2024-03-12 | $9.81 | $12.15 | 718,500 | — | — |
| 2024-03-11 | $9.81 | $12.15 | 787,600 | — | — |
| 2024-03-08 | $9.72 | $12.03 | 974,500 | — | — |
| 2024-03-07 | $9.63 | $11.92 | 993,800 | — | — |
| 2024-03-06 | $9.65 | $11.95 | 1,259,700 | — | — |
| 2024-03-05 | $9.66 | $11.96 | 1,750,500 | — | — |
| 2024-03-04 | $9.79 | $12.12 | 775,600 | — | — |
| 2024-03-01 | $9.83 | $12.17 | 1,026,400 | — | — |
| 2024-02-29 | $9.97 | $12.34 | 879,700 | — | — |
| 2024-02-28 | $9.84 | $12.18 | 1,300,800 | — | — |
| 2024-02-27 | $10.00 | $12.38 | 883,700 | — | — |
| 2024-02-26 | $9.96 | $12.33 | 1,264,300 | — | — |
| 2024-02-23 | $10.15 | $12.57 | 1,764,800 | — | — |
| 2024-02-22 | $9.96 | $12.33 | 1,069,100 | — | — |
| 2024-02-21 | $9.82 | $12.16 | 1,626,800 | — | — |
| 2024-02-20 | $9.72 | $12.03 | 1,757,600 | — | — |
| 2024-02-16 | $10.07 | $12.47 | 766,800 | — | — |
| 2024-02-15 | $10.09 | $12.49 | 928,800 | — | — |
| 2024-02-14 | $9.63 | $11.92 | 613,300 | — | — |
| 2024-02-13 | $9.63 | $11.92 | 1,732,400 | — | — |
| 2024-02-12 | $10.01 | $12.39 | 1,936,700 | — | — |
| 2024-02-09 | $9.84 | $12.18 | 1,087,000 | — | — |
| 2024-02-08 | $9.71 | $12.02 | 1,090,700 | — | — |
| 2024-02-07 | $9.39 | $11.63 | 803,700 | — | — |
| 2024-02-06 | $9.55 | $11.82 | 1,020,700 | — | — |
| 2024-02-05 | $9.37 | $11.60 | 724,600 | — | — |
| 2024-02-02 | $9.45 | $11.70 | 1,271,500 | — | — |
| 2024-02-01 | $9.59 | $11.87 | 1,347,500 | — | — |
| 2024-01-31 | $9.52 | $11.79 | 2,486,500 | — | — |
| 2024-01-30 | $10.09 | $12.49 | 489,400 | — | — |
| 2024-01-29 | $10.20 | $12.63 | 585,400 | — | — |
| 2024-01-26 | $10.15 | $12.57 | 692,700 | — | — |
| 2024-01-25 | $10.24 | $12.68 | 797,300 | — | — |
| 2024-01-24 | $10.06 | $12.46 | 794,300 | — | — |
| 2024-01-23 | $10.07 | $12.47 | 1,014,000 | — | — |
| 2024-01-22 | $10.14 | $12.55 | 1,350,900 | — | — |
| 2024-01-19 | $10.06 | $12.46 | 4,438,300 | — | — |
| 2024-01-18 | $9.76 | $12.08 | 1,697,700 | — | — |
| 2024-01-17 | $9.79 | $12.12 | 2,244,300 | — | — |
| 2024-01-16 | $10.13 | $12.54 | 758,300 | — | — |
| 2024-01-12 | $10.25 | $12.69 | 1,716,000 | — | — |
| 2024-01-11 | $9.96 | $12.33 | 1,981,700 | — | — |
| 2024-01-10 | $9.99 | $12.37 | 603,200 | — | — |
| 2024-01-09 | $10.00 | $12.38 | 992,300 | — | — |
| 2024-01-08 | $10.00 | $12.38 | 776,200 | — | — |
| 2024-01-05 | $9.81 | $12.15 | 787,200 | — | — |
| 2024-01-04 | $9.76 | $12.08 | 797,400 | — | — |
| 2024-01-03 | $9.65 | $11.95 | 974,000 | — | — |
| 2024-01-02 | $9.87 | $12.22 | 753,800 | — | — |