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
- 2010-10-15 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 | $7.40 | $7.40 | 7,594,100 | — | — |
| 2024-12-30 | $7.17 | $7.17 | 9,751,600 | — | — |
| 2024-12-27 | $7.37 | $7.37 | 7,358,000 | — | — |
| 2024-12-26 | $7.60 | $7.60 | 6,161,600 | — | — |
| 2024-12-24 | $7.49 | $7.49 | 3,542,900 | — | — |
| 2024-12-23 | $7.46 | $7.46 | 7,347,200 | — | — |
| 2024-12-20 | $7.38 | $7.38 | 11,178,000 | — | — |
| 2024-12-19 | $7.22 | $7.22 | 9,662,700 | — | — |
| 2024-12-18 | $7.26 | $7.26 | 7,058,200 | — | — |
| 2024-12-17 | $7.81 | $7.81 | 4,274,600 | — | — |
| 2024-12-16 | $7.84 | $7.84 | 5,205,400 | — | — |
| 2024-12-13 | $7.83 | $7.83 | 5,544,200 | — | — |
| 2024-12-12 | $7.96 | $7.96 | 6,923,100 | — | — |
| 2024-12-11 | $8.58 | $8.58 | 4,666,600 | — | — |
| 2024-12-10 | $8.59 | $8.59 | 4,892,600 | — | — |
| 2024-12-09 | $8.94 | $8.94 | 3,202,400 | — | — |
| 2024-12-06 | $9.03 | $9.03 | 3,851,000 | — | — |
| 2024-12-05 | $8.47 | $8.47 | 3,731,200 | — | — |
| 2024-12-04 | $8.73 | $8.73 | 3,539,200 | — | — |
| 2024-12-03 | $8.73 | $8.73 | 4,608,600 | — | — |
| 2024-12-02 | $9.07 | $9.07 | 4,682,000 | — | — |
| 2024-11-29 | $9.32 | $9.32 | 2,864,400 | — | — |
| 2024-11-27 | $9.40 | $9.40 | 5,705,800 | — | — |
| 2024-11-26 | $9.12 | $9.12 | 5,417,900 | — | — |
| 2024-11-25 | $9.27 | $9.27 | 9,967,800 | — | — |
| 2024-11-22 | $8.55 | $8.55 | 9,273,800 | — | — |
| 2024-11-21 | $8.24 | $8.24 | 4,416,200 | — | — |
| 2024-11-20 | $8.14 | $8.14 | 6,005,400 | — | — |
| 2024-11-19 | $8.19 | $8.19 | 11,583,700 | — | — |
| 2024-11-18 | $8.43 | $8.43 | 13,355,500 | — | — |
| 2024-11-15 | $8.18 | $8.18 | 17,439,400 | — | — |
| 2024-11-14 | $8.59 | $8.59 | 6,940,900 | — | — |
| 2024-11-13 | $9.00 | $9.00 | 9,322,500 | — | — |
| 2024-11-12 | $9.69 | $9.69 | 9,446,700 | — | — |
| 2024-11-11 | $10.65 | $10.65 | 8,577,300 | — | — |
| 2024-11-08 | $10.59 | $10.59 | 27,300,700 | — | — |
| 2024-11-07 | $12.28 | $12.28 | 9,412,400 | — | — |
| 2024-11-06 | $12.14 | $12.14 | 9,758,100 | — | — |
| 2024-11-05 | $11.66 | $11.66 | 4,885,000 | — | — |
| 2024-11-04 | $11.44 | $11.44 | 5,879,100 | — | — |
| 2024-11-01 | $11.19 | $11.19 | 5,314,400 | — | — |
| 2024-10-31 | $10.44 | $10.44 | 4,635,200 | — | — |
| 2024-10-30 | $11.04 | $11.04 | 3,700,800 | — | — |
| 2024-10-29 | $10.81 | $10.81 | 3,353,600 | — | — |
| 2024-10-28 | $11.03 | $11.03 | 5,697,900 | — | — |
| 2024-10-25 | $10.67 | $10.67 | 8,740,300 | — | — |
| 2024-10-24 | $10.56 | $10.56 | 5,345,000 | — | — |
| 2024-10-23 | $9.82 | $9.82 | 3,392,700 | — | — |
| 2024-10-22 | $9.96 | $9.96 | 2,051,600 | — | — |
| 2024-10-21 | $9.92 | $9.92 | 4,719,700 | — | — |
| 2024-10-18 | $10.24 | $10.24 | 8,881,300 | — | — |
| 2024-10-17 | $10.17 | $10.17 | 7,600,100 | — | — |
| 2024-10-16 | $9.37 | $9.37 | 4,751,500 | — | — |
| 2024-10-15 | $9.59 | $9.59 | 3,874,700 | — | — |
| 2024-10-14 | $9.77 | $9.77 | 3,467,600 | — | — |
| 2024-10-11 | $9.74 | $9.74 | 3,422,400 | — | — |
| 2024-10-10 | $9.47 | $9.47 | 4,604,300 | — | — |
| 2024-10-09 | $9.61 | $9.61 | 3,751,000 | — | — |
| 2024-10-08 | $9.72 | $9.72 | 3,640,100 | — | — |
| 2024-10-07 | $9.99 | $9.99 | 4,024,900 | — | — |
| 2024-10-04 | $10.46 | $10.46 | 4,122,400 | — | — |
| 2024-10-03 | $9.76 | $9.76 | 3,043,500 | — | — |
| 2024-10-02 | $9.76 | $9.76 | 4,440,600 | — | — |
| 2024-10-01 | $9.35 | $9.35 | 4,975,000 | — | — |
| 2024-09-30 | $9.39 | $9.39 | 3,367,300 | — | — |
| 2024-09-27 | $9.61 | $9.61 | 3,869,800 | — | — |
| 2024-09-26 | $9.25 | $9.25 | 3,226,900 | — | — |
| 2024-09-25 | $9.22 | $9.22 | 4,340,500 | — | — |
| 2024-09-24 | $9.34 | $9.34 | 4,388,900 | — | — |
| 2024-09-23 | $9.66 | $9.66 | 4,049,700 | — | — |
| 2024-09-20 | $10.15 | $10.15 | 5,975,800 | — | — |
| 2024-09-19 | $10.35 | $10.35 | 3,940,600 | — | — |
| 2024-09-18 | $10.17 | $10.17 | 5,792,200 | — | — |
| 2024-09-17 | $10.42 | $10.42 | 6,406,500 | — | — |
| 2024-09-16 | $9.81 | $9.81 | 4,590,700 | — | — |
| 2024-09-13 | $10.34 | $10.34 | 7,623,900 | — | — |
| 2024-09-12 | $9.46 | $9.46 | 3,960,700 | — | — |
| 2024-09-11 | $9.35 | $9.35 | 5,644,300 | — | — |
| 2024-09-10 | $9.18 | $9.18 | 14,393,000 | — | — |
| 2024-09-09 | $9.86 | $9.86 | 7,832,400 | — | — |
| 2024-09-06 | $10.01 | $10.01 | 6,728,900 | — | — |
| 2024-09-05 | $10.46 | $10.46 | 3,462,600 | — | — |
| 2024-09-04 | $10.48 | $10.48 | 4,038,300 | — | — |
| 2024-09-03 | $10.85 | $10.85 | 6,597,500 | — | — |
| 2024-08-30 | $11.66 | $11.66 | 3,961,900 | — | — |
| 2024-08-29 | $11.38 | $11.38 | 4,867,900 | — | — |
| 2024-08-28 | $11.33 | $11.33 | 4,516,000 | — | — |
| 2024-08-27 | $11.40 | $11.40 | 5,149,900 | — | — |
| 2024-08-26 | $11.90 | $11.90 | 5,243,400 | — | — |
| 2024-08-23 | $11.87 | $11.87 | 8,990,000 | — | — |
| 2024-08-22 | $11.62 | $11.62 | 6,154,400 | — | — |
| 2024-08-21 | $11.83 | $11.83 | 6,451,100 | — | — |
| 2024-08-20 | $11.29 | $11.29 | 5,795,600 | — | — |
| 2024-08-19 | $11.19 | $11.19 | 7,246,900 | — | — |
| 2024-08-16 | $10.50 | $10.50 | 5,075,000 | — | — |
| 2024-08-15 | $10.67 | $10.67 | 7,398,200 | — | — |
| 2024-08-14 | $10.11 | $10.11 | 7,434,400 | — | — |
| 2024-08-13 | $10.74 | $10.74 | 6,482,100 | — | — |
| 2024-08-12 | $10.09 | $10.09 | 10,120,400 | — | — |
| 2024-08-09 | $9.92 | $9.92 | 23,625,100 | — | — |
| 2024-08-08 | $7.94 | $7.94 | 10,892,600 | — | — |
| 2024-08-07 | $7.33 | $7.33 | 6,867,800 | — | — |
| 2024-08-06 | $7.74 | $7.74 | 5,259,200 | — | — |
| 2024-08-05 | $7.42 | $7.42 | 8,105,200 | — | — |
| 2024-08-02 | $7.79 | $7.79 | 6,849,000 | — | — |
| 2024-08-01 | $8.16 | $8.16 | 7,365,600 | — | — |
| 2024-07-31 | $8.73 | $8.73 | 7,178,800 | — | — |
| 2024-07-30 | $8.96 | $8.96 | 5,384,500 | — | — |
| 2024-07-29 | $9.05 | $9.05 | 9,047,800 | — | — |
| 2024-07-26 | $9.25 | $9.25 | 6,523,000 | — | — |
| 2024-07-25 | $9.43 | $9.43 | 5,123,900 | — | — |
| 2024-07-24 | $9.13 | $9.13 | 7,369,800 | — | — |
| 2024-07-23 | $8.69 | $8.69 | 3,954,300 | — | — |
| 2024-07-22 | $8.33 | $8.33 | 4,106,600 | — | — |
| 2024-07-19 | $7.96 | $7.96 | 4,263,500 | — | — |
| 2024-07-18 | $8.31 | $8.31 | 5,599,800 | — | — |
| 2024-07-17 | $8.94 | $8.94 | 5,636,100 | — | — |
| 2024-07-16 | $9.41 | $9.41 | 8,599,700 | — | — |
| 2024-07-15 | $8.68 | $8.68 | 5,721,500 | — | — |
| 2024-07-12 | $8.73 | $8.73 | 7,217,800 | — | — |
| 2024-07-11 | $8.44 | $8.44 | 9,645,800 | — | — |
| 2024-07-10 | $7.78 | $7.78 | 6,420,500 | — | — |
| 2024-07-09 | $7.54 | $7.54 | 5,359,700 | — | — |
| 2024-07-08 | $7.30 | $7.30 | 5,166,400 | — | — |
| 2024-07-05 | $7.28 | $7.28 | 8,611,300 | — | — |
| 2024-07-03 | $7.39 | $7.39 | 6,285,000 | — | — |
| 2024-07-02 | $7.73 | $7.73 | 4,867,900 | — | — |
| 2024-07-01 | $8.06 | $8.06 | 5,323,700 | — | — |
| 2024-06-28 | $8.02 | $8.02 | 20,652,200 | — | — |
| 2024-06-27 | $8.01 | $8.01 | 4,730,400 | — | — |
| 2024-06-26 | $8.11 | $8.11 | 6,199,200 | — | — |
| 2024-06-25 | $8.45 | $8.45 | 5,422,800 | — | — |
| 2024-06-24 | $8.16 | $8.16 | 8,702,600 | — | — |
| 2024-06-21 | $8.01 | $8.01 | 11,274,500 | — | — |
| 2024-06-20 | $7.97 | $7.97 | 7,132,800 | — | — |
| 2024-06-18 | $8.00 | $8.00 | 7,402,300 | — | — |
| 2024-06-17 | $8.08 | $8.08 | 5,780,800 | — | — |
| 2024-06-14 | $8.16 | $8.16 | 6,404,800 | — | — |
| 2024-06-13 | $8.43 | $8.43 | 6,872,900 | — | — |
| 2024-06-12 | $8.53 | $8.53 | 9,616,300 | — | — |
| 2024-06-11 | $8.62 | $8.62 | 9,571,100 | — | — |
| 2024-06-10 | $8.06 | $8.06 | 8,872,900 | — | — |
| 2024-06-07 | $7.78 | $7.78 | 7,227,100 | — | — |
| 2024-06-06 | $8.14 | $8.14 | 7,335,700 | — | — |
| 2024-06-05 | $8.32 | $8.32 | 5,457,100 | — | — |
| 2024-06-04 | $8.10 | $8.10 | 7,879,400 | — | — |
| 2024-06-03 | $8.37 | $8.37 | 12,342,700 | — | — |
| 2024-05-31 | $8.88 | $8.88 | 7,225,200 | — | — |
| 2024-05-30 | $9.00 | $9.00 | 6,766,800 | — | — |
| 2024-05-29 | $9.28 | $9.28 | 8,782,300 | — | — |
| 2024-05-28 | $9.70 | $9.70 | 4,405,700 | — | — |
| 2024-05-24 | $10.01 | $10.01 | 6,517,000 | — | — |
| 2024-05-23 | $10.26 | $10.26 | 5,763,500 | — | — |
| 2024-05-22 | $10.33 | $10.33 | 5,272,700 | — | — |
| 2024-05-21 | $10.32 | $10.32 | 4,633,900 | — | — |
| 2024-05-20 | $10.35 | $10.35 | 3,934,400 | — | — |
| 2024-05-17 | $10.24 | $10.24 | 4,505,700 | — | — |
| 2024-05-16 | $10.43 | $10.43 | 4,705,800 | — | — |
| 2024-05-15 | $10.68 | $10.68 | 7,036,100 | — | — |
| 2024-05-14 | $10.72 | $10.72 | 6,560,800 | — | — |
| 2024-05-13 | $10.88 | $10.88 | 9,969,800 | — | — |
| 2024-05-10 | $10.97 | $10.97 | 19,262,100 | — | — |
| 2024-05-09 | $13.45 | $13.45 | 4,734,000 | — | — |
| 2024-05-08 | $13.39 | $13.39 | 4,231,000 | — | — |
| 2024-05-07 | $13.98 | $13.98 | 3,954,700 | — | — |
| 2024-05-06 | $13.88 | $13.88 | 4,862,900 | — | — |
| 2024-05-03 | $13.63 | $13.63 | 4,292,800 | — | — |
| 2024-05-02 | $12.88 | $12.88 | 4,156,700 | — | — |
| 2024-05-01 | $12.50 | $12.50 | 5,771,000 | — | — |
| 2024-04-30 | $11.78 | $11.78 | 4,418,300 | — | — |
| 2024-04-29 | $12.03 | $12.03 | 4,563,100 | — | — |
| 2024-04-26 | $11.64 | $11.64 | 2,489,600 | — | — |
| 2024-04-25 | $11.54 | $11.54 | 3,399,000 | — | — |
| 2024-04-24 | $11.71 | $11.71 | 2,932,100 | — | — |
| 2024-04-23 | $11.86 | $11.86 | 3,895,100 | — | — |
| 2024-04-22 | $11.32 | $11.32 | 2,404,900 | — | — |
| 2024-04-19 | $11.31 | $11.31 | 5,264,100 | — | — |
| 2024-04-18 | $11.72 | $11.72 | 3,700,800 | — | — |
| 2024-04-17 | $11.80 | $11.80 | 3,140,600 | — | — |
| 2024-04-16 | $11.92 | $11.92 | 5,396,200 | — | — |
| 2024-04-15 | $11.89 | $11.89 | 6,385,200 | — | — |
| 2024-04-12 | $12.36 | $12.36 | 4,501,000 | — | — |
| 2024-04-11 | $13.19 | $13.19 | 3,756,300 | — | — |
| 2024-04-10 | $12.58 | $12.58 | 5,652,900 | — | — |
| 2024-04-09 | $13.22 | $13.22 | 4,225,100 | — | — |
| 2024-04-08 | $13.07 | $13.07 | 4,660,400 | — | — |
| 2024-04-05 | $13.53 | $13.53 | 3,383,900 | — | — |
| 2024-04-04 | $13.60 | $13.60 | 4,096,800 | — | — |
| 2024-04-03 | $14.01 | $14.01 | 4,556,900 | — | — |
| 2024-04-02 | $13.77 | $13.77 | 5,513,800 | — | — |
| 2024-04-01 | $14.19 | $14.19 | 4,006,900 | — | — |
| 2024-03-28 | $14.82 | $14.82 | 6,187,900 | — | — |
| 2024-03-27 | $14.10 | $14.10 | 4,111,400 | — | — |
| 2024-03-26 | $14.05 | $14.05 | 5,101,000 | — | — |
| 2024-03-25 | $14.53 | $14.53 | 4,574,700 | — | — |
| 2024-03-22 | $15.02 | $15.02 | 3,694,400 | — | — |
| 2024-03-21 | $15.36 | $15.36 | 7,289,600 | — | — |
| 2024-03-20 | $14.93 | $14.93 | 5,871,000 | — | — |
| 2024-03-19 | $13.90 | $13.90 | 5,229,900 | — | — |
| 2024-03-18 | $14.03 | $14.03 | 6,693,200 | — | — |
| 2024-03-15 | $13.91 | $13.91 | 18,149,700 | — | — |
| 2024-03-14 | $14.21 | $14.21 | 7,045,100 | — | — |
| 2024-03-13 | $14.73 | $14.73 | 6,399,400 | — | — |
| 2024-03-12 | $14.72 | $14.72 | 7,218,100 | — | — |
| 2024-03-11 | $15.10 | $15.10 | 7,964,200 | — | — |
| 2024-03-08 | $15.70 | $15.70 | 11,456,700 | — | — |
| 2024-03-07 | $16.62 | $16.62 | 6,340,400 | — | — |
| 2024-03-06 | $17.16 | $17.16 | 8,240,700 | — | — |
| 2024-03-05 | $16.49 | $16.49 | 8,668,200 | — | — |
| 2024-03-04 | $16.96 | $16.96 | 12,323,700 | — | — |
| 2024-03-01 | $16.79 | $16.79 | 11,006,000 | — | — |
| 2024-02-29 | $15.91 | $15.91 | 17,507,600 | — | — |
| 2024-02-28 | $17.43 | $17.43 | 11,866,300 | — | — |
| 2024-02-27 | $17.47 | $17.47 | 11,485,900 | — | — |
| 2024-02-26 | $16.60 | $16.60 | 15,734,000 | — | — |
| 2024-02-23 | $15.77 | $15.77 | 12,851,400 | — | — |
| 2024-02-22 | $15.94 | $15.94 | 34,662,600 | — | — |
| 2024-02-21 | $15.77 | $15.77 | 64,106,300 | — | — |
| 2024-02-20 | $12.03 | $12.03 | 58,801,000 | — | — |
| 2024-02-16 | $9.15 | $9.15 | 17,667,800 | — | — |
| 2024-02-15 | $9.87 | $9.87 | 6,723,500 | — | — |
| 2024-02-14 | $9.55 | $9.55 | 3,664,800 | — | — |
| 2024-02-13 | $9.16 | $9.16 | 6,822,900 | — | — |
| 2024-02-12 | $9.95 | $9.95 | 8,146,900 | — | — |
| 2024-02-09 | $9.18 | $9.18 | 7,191,400 | — | — |
| 2024-02-08 | $8.68 | $8.68 | 6,159,300 | — | — |
| 2024-02-07 | $8.07 | $8.07 | 5,410,600 | — | — |
| 2024-02-06 | $8.16 | $8.16 | 4,732,500 | — | — |
| 2024-02-05 | $7.92 | $7.92 | 3,193,000 | — | — |
| 2024-02-02 | $7.90 | $7.90 | 5,527,600 | — | — |
| 2024-02-01 | $8.06 | $8.06 | 4,393,300 | — | — |
| 2024-01-31 | $7.73 | $7.73 | 4,297,500 | — | — |
| 2024-01-30 | $7.84 | $7.84 | 4,403,400 | — | — |
| 2024-01-29 | $8.30 | $8.30 | 7,066,500 | — | — |
| 2024-01-26 | $7.59 | $7.59 | 5,192,400 | — | — |
| 2024-01-25 | $7.64 | $7.64 | 6,388,000 | — | — |
| 2024-01-24 | $7.65 | $7.65 | 4,620,400 | — | — |
| 2024-01-23 | $7.78 | $7.78 | 7,041,600 | — | — |
| 2024-01-22 | $8.08 | $8.08 | 5,502,500 | — | — |
| 2024-01-19 | $7.78 | $7.78 | 5,045,800 | — | — |
| 2024-01-18 | $7.94 | $7.94 | 5,874,900 | — | — |
| 2024-01-17 | $8.04 | $8.04 | 9,530,000 | — | — |
| 2024-01-16 | $8.37 | $8.37 | 5,713,400 | — | — |
| 2024-01-12 | $9.01 | $9.01 | 3,815,900 | — | — |
| 2024-01-11 | $9.15 | $9.15 | 6,370,400 | — | — |
| 2024-01-10 | $9.35 | $9.35 | 9,925,000 | — | — |
| 2024-01-09 | $9.91 | $9.91 | 11,439,500 | — | — |
| 2024-01-08 | $9.56 | $9.56 | 9,630,500 | — | — |
| 2024-01-05 | $8.47 | $8.47 | 7,463,200 | — | — |
| 2024-01-04 | $8.11 | $8.11 | 5,509,400 | — | — |
| 2024-01-03 | $7.90 | $7.90 | 5,754,600 | — | — |
| 2024-01-02 | $8.10 | $8.10 | 6,827,400 | — | — |