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
- 2005-09-08 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 | $13.14 | $13.14 | 700,300 | — | — |
| 2024-12-30 | $13.01 | $13.01 | 1,409,600 | — | — |
| 2024-12-27 | $12.91 | $12.91 | 1,150,200 | — | — |
| 2024-12-26 | $13.01 | $13.01 | 1,616,400 | — | — |
| 2024-12-24 | $12.96 | $12.96 | 988,900 | — | — |
| 2024-12-23 | $12.87 | $12.87 | 1,689,000 | — | — |
| 2024-12-20 | $12.96 | $12.96 | 5,120,400 | — | — |
| 2024-12-19 | $13.13 | $13.13 | 2,231,000 | — | — |
| 2024-12-18 | $12.95 | $12.95 | 2,108,900 | — | — |
| 2024-12-17 | $13.14 | $13.14 | 1,843,900 | — | — |
| 2024-12-16 | $13.51 | $13.51 | 1,766,800 | — | — |
| 2024-12-13 | $13.70 | $13.70 | 1,739,900 | — | — |
| 2024-12-12 | $13.89 | $13.89 | 1,430,000 | — | — |
| 2024-12-11 | $13.71 | $13.71 | 1,797,300 | — | — |
| 2024-12-10 | $13.75 | $13.75 | 1,760,200 | — | — |
| 2024-12-09 | $13.58 | $13.58 | 2,576,100 | — | — |
| 2024-12-06 | $14.03 | $14.03 | 1,899,600 | — | — |
| 2024-12-05 | $14.39 | $14.39 | 1,367,300 | — | — |
| 2024-12-04 | $14.35 | $14.35 | 1,601,700 | — | — |
| 2024-12-03 | $14.39 | $14.39 | 1,686,400 | — | — |
| 2024-12-02 | $14.65 | $14.65 | 1,586,700 | — | — |
| 2024-11-29 | $14.62 | $14.62 | 962,900 | — | — |
| 2024-11-27 | $14.47 | $14.47 | 2,025,300 | — | — |
| 2024-11-26 | $14.15 | $14.15 | 2,157,900 | — | — |
| 2024-11-25 | $13.97 | $13.97 | 2,074,200 | — | — |
| 2024-11-22 | $13.70 | $13.70 | 1,780,900 | — | — |
| 2024-11-21 | $13.50 | $13.50 | 1,575,700 | — | — |
| 2024-11-20 | $13.38 | $13.38 | 1,597,900 | — | — |
| 2024-11-19 | $12.91 | $12.91 | 2,346,500 | — | — |
| 2024-11-18 | $12.29 | $12.29 | 2,803,300 | — | — |
| 2024-11-15 | $12.45 | $12.45 | 3,176,000 | — | — |
| 2024-11-14 | $12.71 | $12.71 | 2,857,200 | — | — |
| 2024-11-13 | $12.21 | $12.21 | 4,473,200 | — | — |
| 2024-11-12 | $11.05 | $11.05 | 3,373,824 | — | — |
| 2024-11-11 | $11.04 | $11.04 | 3,854,571 | — | — |
| 2024-11-08 | $10.77 | $10.77 | 2,490,067 | — | — |
| 2024-11-07 | $10.69 | $10.69 | 1,370,425 | — | — |
| 2024-11-06 | $10.74 | $10.74 | 2,875,314 | — | — |
| 2024-11-05 | $10.98 | $10.98 | 2,113,415 | — | — |
| 2024-11-04 | $10.97 | $10.97 | 1,987,355 | — | — |
| 2024-11-01 | $11.15 | $11.15 | 3,052,753 | — | — |
| 2024-10-31 | $10.80 | $10.80 | 2,819,733 | — | — |
| 2024-10-30 | $10.79 | $10.79 | 3,121,513 | — | — |
| 2024-10-29 | $11.16 | $11.16 | 2,555,007 | — | — |
| 2024-10-28 | $11.26 | $11.26 | 1,869,890 | — | — |
| 2024-10-25 | $11.22 | $11.22 | 1,905,989 | — | — |
| 2024-10-24 | $11.13 | $11.13 | 2,211,207 | — | — |
| 2024-10-23 | $11.19 | $11.19 | 1,551,684 | — | — |
| 2024-10-22 | $11.28 | $11.28 | 2,915,042 | — | — |
| 2024-10-21 | $11.23 | $11.23 | 1,535,258 | — | — |
| 2024-10-18 | $11.37 | $11.37 | 1,418,366 | — | — |
| 2024-10-17 | $11.48 | $11.48 | 2,302,314 | — | — |
| 2024-10-16 | $11.37 | $11.37 | 1,796,164 | — | — |
| 2024-10-15 | $11.10 | $11.10 | 1,963,862 | — | — |
| 2024-10-14 | $11.08 | $11.08 | 1,508,327 | — | — |
| 2024-10-11 | $11.09 | $11.09 | 1,973,985 | — | — |
| 2024-10-10 | $11.24 | $11.24 | 1,611,085 | — | — |
| 2024-10-09 | $11.30 | $11.30 | 1,436,893 | — | — |
| 2024-10-08 | $11.34 | $11.34 | 1,539,842 | — | — |
| 2024-10-07 | $11.17 | $11.17 | 1,800,557 | — | — |
| 2024-10-04 | $11.34 | $11.34 | 1,203,300 | — | — |
| 2024-10-03 | $11.39 | $11.39 | 1,495,339 | — | — |
| 2024-10-02 | $11.58 | $11.58 | 1,421,804 | — | — |
| 2024-10-01 | $11.43 | $11.43 | 2,082,855 | — | — |
| 2024-09-30 | $11.31 | $11.31 | 1,925,853 | — | — |
| 2024-09-27 | $11.40 | $11.40 | 1,421,040 | — | — |
| 2024-09-26 | $11.39 | $11.39 | 1,478,149 | — | — |
| 2024-09-25 | $11.25 | $11.25 | 2,233,172 | — | — |
| 2024-09-24 | $11.37 | $11.37 | 1,830,544 | — | — |
| 2024-09-23 | $11.06 | $11.06 | 1,998,242 | — | — |
| 2024-09-20 | $11.06 | $11.06 | 9,345,057 | — | — |
| 2024-09-19 | $11.11 | $11.11 | 2,729,581 | — | — |
| 2024-09-18 | $10.97 | $10.97 | 2,184,849 | — | — |
| 2024-09-17 | $10.88 | $10.88 | 2,542,592 | — | — |
| 2024-09-16 | $10.91 | $10.91 | 2,407,555 | — | — |
| 2024-09-13 | $10.70 | $10.70 | 2,095,652 | — | — |
| 2024-09-12 | $10.52 | $10.52 | 1,672,969 | — | — |
| 2024-09-11 | $10.42 | $10.42 | 2,247,306 | — | — |
| 2024-09-10 | $10.58 | $10.58 | 1,714,225 | — | — |
| 2024-09-09 | $10.63 | $10.63 | 2,415,004 | — | — |
| 2024-09-06 | $10.63 | $10.63 | 2,527,694 | — | — |
| 2024-09-05 | $10.82 | $10.82 | 2,326,189 | — | — |
| 2024-09-04 | $10.70 | $10.70 | 2,741,614 | — | — |
| 2024-09-03 | $10.29 | $10.29 | 4,053,402 | — | — |
| 2024-08-30 | $10.30 | $10.30 | 4,540,834 | — | — |
| 2024-08-29 | $10.26 | $10.26 | 3,070,325 | — | — |
| 2024-08-28 | $10.34 | $10.34 | 2,759,568 | — | — |
| 2024-08-27 | $10.52 | $10.52 | 1,874,283 | — | — |
| 2024-08-26 | $10.46 | $10.46 | 1,924,707 | — | — |
| 2024-08-23 | $10.19 | $10.19 | 1,692,451 | — | — |
| 2024-08-22 | $10.12 | $10.12 | 2,223,240 | — | — |
| 2024-08-21 | $10.25 | $10.25 | 1,580,143 | — | — |
| 2024-08-20 | $10.16 | $10.16 | 1,727,213 | — | — |
| 2024-08-19 | $10.20 | $10.20 | 1,839,712 | — | — |
| 2024-08-16 | $9.99 | $9.99 | 1,860,722 | — | — |
| 2024-08-15 | $10.10 | $10.10 | 2,018,488 | — | — |
| 2024-08-14 | $10.06 | $10.06 | 1,575,559 | — | — |
| 2024-08-13 | $10.23 | $10.23 | 1,619,107 | — | — |
| 2024-08-12 | $10.03 | $10.03 | 2,005,691 | — | — |
| 2024-08-09 | $10.18 | $10.18 | 2,184,467 | — | — |
| 2024-08-08 | $10.10 | $10.10 | 2,295,629 | — | — |
| 2024-08-07 | $10.05 | $10.05 | 2,770,264 | — | — |
| 2024-08-06 | $9.99 | $9.99 | 3,272,594 | — | — |
| 2024-08-05 | $9.88 | $9.88 | 2,251,699 | — | — |
| 2024-08-02 | $10.24 | $10.24 | 2,158,873 | — | — |
| 2024-08-01 | $10.35 | $10.35 | 2,608,105 | — | — |
| 2024-07-31 | $10.53 | $10.53 | 3,232,675 | — | — |
| 2024-07-30 | $10.77 | $10.77 | 2,928,221 | — | — |
| 2024-07-29 | $10.59 | $10.59 | 3,696,614 | — | — |
| 2024-07-26 | $10.40 | $10.40 | 4,410,572 | — | — |
| 2024-07-25 | $10.04 | $10.04 | 2,857,360 | — | — |
| 2024-07-24 | $9.93 | $9.93 | 2,228,588 | — | — |
| 2024-07-23 | $10.15 | $10.15 | 2,443,654 | — | — |
| 2024-07-22 | $10.08 | $10.08 | 2,338,222 | — | — |
| 2024-07-19 | $10.01 | $10.01 | 2,563,029 | — | — |
| 2024-07-18 | $10.10 | $10.10 | 2,729,008 | — | — |
| 2024-07-17 | $10.20 | $10.20 | 2,810,947 | — | — |
| 2024-07-16 | $10.15 | $10.15 | 2,415,195 | — | — |
| 2024-07-15 | $9.97 | $9.97 | 2,826,609 | — | — |
| 2024-07-12 | $9.96 | $9.96 | 2,417,678 | — | — |
| 2024-07-11 | $9.88 | $9.88 | 2,198,792 | — | — |
| 2024-07-10 | $9.72 | $9.72 | 2,945,984 | — | — |
| 2024-07-09 | $9.72 | $9.72 | 3,975,283 | — | — |
| 2024-07-08 | $9.49 | $9.49 | 3,924,095 | — | — |
| 2024-07-05 | $9.43 | $9.43 | 3,970,508 | — | — |
| 2024-07-03 | $9.48 | $9.48 | 1,561,616 | — | — |
| 2024-07-02 | $9.54 | $9.54 | 2,662,349 | — | — |
| 2024-07-01 | $9.42 | $9.42 | 2,859,461 | — | — |
| 2024-06-28 | $9.35 | $9.35 | 22,252,073 | — | — |
| 2024-06-27 | $9.45 | $9.45 | 3,302,390 | — | — |
| 2024-06-26 | $9.34 | $9.34 | 3,543,814 | — | — |
| 2024-06-25 | $9.11 | $9.11 | 3,145,197 | — | — |
| 2024-06-24 | $9.31 | $9.31 | 3,590,227 | — | — |
| 2024-06-21 | $9.24 | $9.24 | 7,260,101 | — | — |
| 2024-06-20 | $9.20 | $9.20 | 3,475,054 | — | — |
| 2024-06-18 | $9.20 | $9.20 | 5,622,085 | — | — |
| 2024-06-17 | $9.46 | $9.46 | 3,993,619 | — | — |
| 2024-06-14 | $9.40 | $9.40 | 3,714,759 | — | — |
| 2024-06-13 | $9.45 | $9.45 | 3,854,953 | — | — |
| 2024-06-12 | $9.58 | $9.58 | 3,209,564 | — | — |
| 2024-06-11 | $9.49 | $9.49 | 2,302,696 | — | — |
| 2024-06-10 | $9.51 | $9.51 | 4,353,845 | — | — |
| 2024-06-07 | $9.70 | $9.70 | 5,775,076 | — | — |
| 2024-06-06 | $9.71 | $9.71 | 4,953,776 | — | — |
| 2024-06-05 | $9.69 | $9.69 | 4,533,958 | — | — |
| 2024-06-04 | $9.34 | $9.34 | 5,593,626 | — | — |
| 2024-06-03 | $8.95 | $8.95 | 6,154,402 | — | — |
| 2024-05-31 | $8.94 | $8.94 | 39,076,690 | — | — |
| 2024-05-30 | $8.69 | $8.69 | 6,179,232 | — | — |
| 2024-05-29 | $8.49 | $8.49 | 6,307,011 | — | — |
| 2024-05-28 | $8.73 | $8.73 | 4,548,474 | — | — |
| 2024-05-24 | $8.72 | $8.72 | 4,585,528 | — | — |
| 2024-05-23 | $8.63 | $8.63 | 7,896,895 | — | — |
| 2024-05-22 | $8.80 | $8.80 | 7,857,740 | — | — |
| 2024-05-21 | $9.16 | $9.16 | 5,408,356 | — | — |
| 2024-05-20 | $9.33 | $9.33 | 5,065,129 | — | — |
| 2024-05-17 | $9.46 | $9.46 | 5,576,054 | — | — |
| 2024-05-16 | $9.13 | $9.13 | 7,022,306 | — | — |
| 2024-05-15 | $9.20 | $9.20 | 7,240,237 | — | — |
| 2024-05-14 | $9.15 | $9.15 | 3,106,042 | — | — |
| 2024-05-13 | $9.05 | $9.05 | 4,992,358 | — | — |
| 2024-05-10 | $9.02 | $9.02 | 3,092,290 | — | — |
| 2024-05-09 | $9.08 | $9.08 | 5,125,103 | — | — |
| 2024-05-08 | $8.89 | $8.89 | 6,391,815 | — | — |
| 2024-05-07 | $9.15 | $9.15 | 4,808,234 | — | — |
| 2024-05-06 | $9.27 | $9.27 | 5,641,185 | — | — |
| 2024-05-03 | $9.04 | $9.04 | 3,357,780 | — | — |
| 2024-05-02 | $8.97 | $8.97 | 7,925,163 | — | — |
| 2024-05-01 | $8.79 | $8.79 | 6,592,174 | — | — |
| 2024-04-30 | $8.57 | $8.57 | 4,068,491 | — | — |
| 2024-04-29 | $8.81 | $8.81 | 3,663,762 | — | — |
| 2024-04-26 | $8.82 | $8.82 | 3,401,901 | — | — |
| 2024-04-25 | $8.73 | $8.73 | 3,628,236 | — | — |
| 2024-04-24 | $8.77 | $8.77 | 3,809,877 | — | — |
| 2024-04-23 | $9.05 | $9.05 | 4,975,550 | — | — |
| 2024-04-22 | $8.92 | $8.92 | 4,956,450 | — | — |
| 2024-04-19 | $9.10 | $9.10 | 4,454,502 | — | — |
| 2024-04-18 | $8.99 | $8.99 | 2,724,615 | — | — |
| 2024-04-17 | $8.79 | $8.79 | 2,456,069 | — | — |
| 2024-04-16 | $8.85 | $8.85 | 2,427,037 | — | — |
| 2024-04-15 | $9.09 | $9.09 | 2,720,986 | — | — |
| 2024-04-12 | $9.06 | $9.06 | 2,548,322 | — | — |
| 2024-04-11 | $9.32 | $9.32 | 2,558,636 | — | — |
| 2024-04-10 | $9.25 | $9.25 | 3,061,730 | — | — |
| 2024-04-09 | $9.41 | $9.41 | 2,489,685 | — | — |
| 2024-04-08 | $9.25 | $9.25 | 2,434,677 | — | — |
| 2024-04-05 | $9.18 | $9.18 | 2,584,612 | — | — |
| 2024-04-04 | $9.08 | $9.08 | 2,662,158 | — | — |
| 2024-04-03 | $9.16 | $9.16 | 2,904,155 | — | — |
| 2024-04-02 | $9.05 | $9.05 | 2,823,935 | — | — |
| 2024-04-01 | $9.04 | $9.04 | 2,663,113 | — | — |
| 2024-03-28 | $9.24 | $9.24 | 3,288,447 | — | — |
| 2024-03-27 | $9.25 | $9.25 | 2,352,165 | — | — |
| 2024-03-26 | $9.10 | $9.10 | 3,012,643 | — | — |
| 2024-03-25 | $9.16 | $9.16 | 2,988,959 | — | — |
| 2024-03-22 | $9.10 | $9.10 | 3,202,688 | — | — |
| 2024-03-21 | $9.34 | $9.34 | 3,293,031 | — | — |
| 2024-03-20 | $9.41 | $9.41 | 2,891,167 | — | — |
| 2024-03-19 | $9.20 | $9.20 | 2,683,550 | — | — |
| 2024-03-18 | $9.19 | $9.19 | 2,951,714 | — | — |
| 2024-03-15 | $9.16 | $9.16 | 3,886,277 | — | — |
| 2024-03-14 | $9.17 | $9.17 | 3,421,383 | — | — |
| 2024-03-13 | $9.39 | $9.39 | 3,306,401 | — | — |
| 2024-03-12 | $9.57 | $9.57 | 2,474,023 | — | — |
| 2024-03-11 | $9.69 | $9.69 | 2,857,933 | — | — |
| 2024-03-08 | $9.51 | $9.51 | 3,490,334 | — | — |
| 2024-03-07 | $9.30 | $9.30 | 3,535,601 | — | — |
| 2024-03-06 | $9.35 | $9.35 | 2,442,699 | — | — |
| 2024-03-05 | $9.39 | $9.39 | 4,261,401 | — | — |
| 2024-03-04 | $9.45 | $9.45 | 4,147,565 | — | — |
| 2024-03-01 | $9.60 | $9.60 | 5,911,259 | — | — |
| 2024-02-29 | $9.71 | $9.71 | 10,443,689 | — | — |
| 2024-02-28 | $9.82 | $9.82 | 3,401,901 | — | — |
| 2024-02-27 | $10.07 | $10.07 | 3,499,311 | — | — |
| 2024-02-26 | $9.92 | $9.92 | 3,782,946 | — | — |
| 2024-02-23 | $10.06 | $10.06 | 2,661,203 | — | — |
| 2024-02-22 | $10.23 | $10.23 | 3,649,246 | — | — |
| 2024-02-21 | $9.74 | $9.74 | 3,577,621 | — | — |
| 2024-02-20 | $10.20 | $10.20 | 4,306,095 | — | — |
| 2024-02-16 | $9.92 | $9.92 | 6,296,506 | — | — |
| 2024-02-15 | $10.69 | $10.69 | 3,855,908 | — | — |
| 2024-02-14 | $10.28 | $10.28 | 2,569,332 | — | — |
| 2024-02-13 | $10.35 | $10.35 | 2,496,752 | — | — |
| 2024-02-12 | $10.61 | $10.61 | 1,908,472 | — | — |
| 2024-02-09 | $10.59 | $10.59 | 2,475,169 | — | — |
| 2024-02-08 | $10.55 | $10.55 | 2,867,674 | — | — |
| 2024-02-07 | $10.73 | $10.73 | 2,522,537 | — | — |
| 2024-02-06 | $10.69 | $10.69 | 2,198,028 | — | — |
| 2024-02-05 | $10.63 | $10.63 | 2,312,246 | — | — |
| 2024-02-02 | $10.91 | $10.91 | 3,178,049 | — | — |
| 2024-02-01 | $11.05 | $11.05 | 1,849,644 | — | — |
| 2024-01-31 | $10.96 | $10.96 | 2,667,697 | — | — |
| 2024-01-30 | $11.12 | $11.12 | 2,199,938 | — | — |
| 2024-01-29 | $11.32 | $11.32 | 2,501,909 | — | — |
| 2024-01-26 | $11.24 | $11.24 | 2,949,422 | — | — |
| 2024-01-25 | $10.91 | $10.91 | 3,628,809 | — | — |
| 2024-01-24 | $10.83 | $10.83 | 2,208,915 | — | — |
| 2024-01-23 | $10.87 | $10.87 | 2,989,532 | — | — |
| 2024-01-22 | $10.78 | $10.78 | 4,231,987 | — | — |
| 2024-01-19 | $10.73 | $10.73 | 3,491,098 | — | — |
| 2024-01-18 | $10.45 | $10.45 | 3,990,181 | — | — |
| 2024-01-17 | $10.43 | $10.43 | 4,074,412 | — | — |
| 2024-01-16 | $10.46 | $10.46 | 3,694,131 | — | — |
| 2024-01-12 | $10.56 | $10.56 | 2,814,576 | — | — |
| 2024-01-11 | $10.30 | $10.30 | 3,060,011 | — | — |
| 2024-01-10 | $10.28 | $10.28 | 3,542,286 | — | — |
| 2024-01-09 | $10.51 | $10.51 | 3,618,877 | — | — |
| 2024-01-08 | $10.09 | $10.09 | 3,462,639 | — | — |
| 2024-01-05 | $9.85 | $9.85 | 2,919,244 | — | — |
| 2024-01-04 | $9.77 | $9.77 | 2,765,680 | — | — |
| 2024-01-03 | $9.70 | $9.70 | 3,898,310 | — | — |
| 2024-01-02 | $9.90 | $9.90 | 3,091,717 | — | — |