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
- 2001-04-02 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 | $11.72 | $13.06 | 2,486,300 | — | — |
| 2024-12-30 | $11.74 | $13.08 | 2,273,200 | — | — |
| 2024-12-27 | $11.65 | $12.98 | 2,137,900 | — | — |
| 2024-12-26 | $11.64 | $12.97 | 4,175,600 | — | — |
| 2024-12-24 | $11.54 | $12.86 | 1,341,300 | — | — |
| 2024-12-23 | $11.50 | $12.81 | 2,072,500 | — | — |
| 2024-12-20 | $11.38 | $12.68 | 4,767,300 | — | — |
| 2024-12-19 | $11.50 | $12.81 | 2,915,400 | — | — |
| 2024-12-18 | $11.51 | $12.82 | 1,898,300 | — | — |
| 2024-12-17 | $11.78 | $13.12 | 1,516,600 | — | — |
| 2024-12-16 | $11.98 | $13.35 | 1,545,600 | — | — |
| 2024-12-13 | $12.09 | $13.47 | 3,733,800 | — | — |
| 2024-12-12 | $12.17 | $13.56 | 2,490,900 | — | — |
| 2024-12-11 | $12.14 | $13.53 | 1,629,100 | — | — |
| 2024-12-10 | $11.88 | $13.24 | 962,700 | — | — |
| 2024-12-09 | $11.93 | $13.29 | 1,508,100 | — | — |
| 2024-12-06 | $12.04 | $13.41 | 1,186,500 | — | — |
| 2024-12-05 | $12.08 | $13.46 | 2,035,900 | — | — |
| 2024-12-04 | $12.02 | $13.39 | 1,333,400 | — | — |
| 2024-12-03 | $12.23 | $13.63 | 1,540,700 | — | — |
| 2024-12-02 | $12.15 | $13.54 | 2,203,700 | — | — |
| 2024-11-29 | $11.91 | $13.27 | 821,000 | — | — |
| 2024-11-27 | $11.58 | $12.90 | 1,771,000 | — | — |
| 2024-11-26 | $11.62 | $12.95 | 1,376,500 | — | — |
| 2024-11-25 | $11.81 | $13.16 | 1,646,600 | — | — |
| 2024-11-22 | $11.82 | $13.17 | 1,346,400 | — | — |
| 2024-11-21 | $11.72 | $13.06 | 1,008,000 | — | — |
| 2024-11-20 | $11.67 | $13.00 | 1,253,600 | — | — |
| 2024-11-19 | $11.86 | $13.21 | 1,039,900 | — | — |
| 2024-11-18 | $11.75 | $13.09 | 1,390,100 | — | — |
| 2024-11-15 | $11.68 | $13.01 | 3,821,500 | — | — |
| 2024-11-14 | $12.07 | $13.45 | 3,651,400 | — | — |
| 2024-11-13 | $11.50 | $12.81 | 1,569,000 | — | — |
| 2024-11-12 | $11.57 | $12.89 | 1,349,400 | — | — |
| 2024-11-11 | $11.60 | $12.92 | 1,543,100 | — | — |
| 2024-11-08 | $11.53 | $12.85 | 1,515,400 | — | — |
| 2024-11-07 | $11.51 | $12.82 | 1,918,200 | — | — |
| 2024-11-06 | $11.45 | $12.76 | 2,823,900 | — | — |
| 2024-11-05 | $10.81 | $12.04 | 1,522,700 | — | — |
| 2024-11-04 | $10.69 | $11.91 | 2,216,900 | — | — |
| 2024-11-01 | $10.66 | $11.88 | 1,284,700 | — | — |
| 2024-10-31 | $10.58 | $11.79 | 1,640,500 | — | — |
| 2024-10-30 | $10.56 | $11.77 | 1,066,200 | — | — |
| 2024-10-29 | $10.50 | $11.70 | 1,496,000 | — | — |
| 2024-10-28 | $10.29 | $11.46 | 1,722,700 | — | — |
| 2024-10-25 | $10.22 | $11.39 | 1,084,300 | — | — |
| 2024-10-24 | $10.30 | $11.48 | 1,246,700 | — | — |
| 2024-10-23 | $10.20 | $11.36 | 1,690,300 | — | — |
| 2024-10-22 | $10.59 | $11.80 | 1,234,800 | — | — |
| 2024-10-21 | $10.69 | $11.91 | 1,173,500 | — | — |
| 2024-10-18 | $10.99 | $12.24 | 1,531,800 | — | — |
| 2024-10-17 | $10.84 | $12.08 | 1,511,300 | — | — |
| 2024-10-16 | $10.73 | $11.95 | 1,134,700 | — | — |
| 2024-10-15 | $10.53 | $11.73 | 1,247,400 | — | — |
| 2024-10-14 | $10.68 | $11.90 | 1,388,700 | — | — |
| 2024-10-11 | $10.66 | $11.88 | 1,967,700 | — | — |
| 2024-10-10 | $10.33 | $11.51 | 1,332,500 | — | — |
| 2024-10-09 | $10.20 | $11.36 | 1,830,100 | — | — |
| 2024-10-08 | $10.26 | $11.43 | 1,898,200 | — | — |
| 2024-10-07 | $10.37 | $11.55 | 2,128,100 | — | — |
| 2024-10-04 | $10.37 | $11.55 | 4,073,800 | — | — |
| 2024-10-03 | $9.95 | $11.09 | 1,807,100 | — | — |
| 2024-10-02 | $10.07 | $11.22 | 2,150,900 | — | — |
| 2024-10-01 | $10.20 | $11.36 | 3,411,800 | — | — |
| 2024-09-30 | $10.18 | $11.34 | 1,794,100 | — | — |
| 2024-09-27 | $10.13 | $11.10 | 1,929,700 | — | — |
| 2024-09-26 | $10.41 | $11.41 | 1,245,600 | — | — |
| 2024-09-25 | $10.09 | $11.06 | 1,429,400 | — | — |
| 2024-09-24 | $10.36 | $11.35 | 1,281,200 | — | — |
| 2024-09-23 | $10.49 | $11.50 | 1,274,000 | — | — |
| 2024-09-20 | $10.44 | $11.44 | 2,723,800 | — | — |
| 2024-09-19 | $10.33 | $11.32 | 1,885,300 | — | — |
| 2024-09-18 | $10.11 | $11.08 | 2,364,000 | — | — |
| 2024-09-17 | $10.18 | $11.16 | 3,228,900 | — | — |
| 2024-09-16 | $10.44 | $11.44 | 1,843,800 | — | — |
| 2024-09-13 | $10.37 | $11.36 | 1,180,500 | — | — |
| 2024-09-12 | $10.30 | $11.29 | 2,730,900 | — | — |
| 2024-09-11 | $10.25 | $11.23 | 2,256,700 | — | — |
| 2024-09-10 | $10.12 | $11.09 | 2,284,500 | — | — |
| 2024-09-09 | $10.21 | $11.19 | 2,678,700 | — | — |
| 2024-09-06 | $10.12 | $11.09 | 2,906,000 | — | — |
| 2024-09-05 | $10.39 | $11.39 | 1,937,000 | — | — |
| 2024-09-04 | $10.42 | $11.42 | 2,115,000 | — | — |
| 2024-09-03 | $10.76 | $11.79 | 2,901,700 | — | — |
| 2024-08-30 | $10.53 | $11.54 | 1,227,200 | — | — |
| 2024-08-29 | $10.49 | $11.50 | 1,790,200 | — | — |
| 2024-08-28 | $10.40 | $11.40 | 2,121,200 | — | — |
| 2024-08-27 | $10.32 | $11.31 | 9,886,400 | — | — |
| 2024-08-26 | $10.44 | $11.44 | 1,601,600 | — | — |
| 2024-08-23 | $10.63 | $11.65 | 2,380,400 | — | — |
| 2024-08-22 | $10.43 | $11.43 | 2,726,200 | — | — |
| 2024-08-21 | $10.55 | $11.56 | 1,427,800 | — | — |
| 2024-08-20 | $10.50 | $11.51 | 1,317,800 | — | — |
| 2024-08-19 | $10.62 | $11.64 | 2,115,900 | — | — |
| 2024-08-16 | $10.44 | $11.44 | 1,768,900 | — | — |
| 2024-08-15 | $10.39 | $11.39 | 2,217,100 | — | — |
| 2024-08-14 | $9.91 | $10.86 | 1,387,600 | — | — |
| 2024-08-13 | $9.80 | $10.74 | 1,451,300 | — | — |
| 2024-08-12 | $9.61 | $10.53 | 1,466,100 | — | — |
| 2024-08-09 | $9.60 | $10.52 | 1,773,100 | — | — |
| 2024-08-08 | $9.56 | $10.48 | 2,796,400 | — | — |
| 2024-08-07 | $9.39 | $10.29 | 4,552,000 | — | — |
| 2024-08-06 | $9.27 | $10.16 | 7,318,800 | — | — |
| 2024-08-05 | $9.50 | $10.41 | 7,257,900 | — | — |
| 2024-08-02 | $9.82 | $10.76 | 4,068,500 | — | — |
| 2024-08-01 | $11.05 | $12.11 | 3,425,300 | — | — |
| 2024-07-31 | $11.62 | $12.73 | 2,560,000 | — | — |
| 2024-07-30 | $11.03 | $12.09 | 1,827,300 | — | — |
| 2024-07-29 | $11.08 | $12.14 | 1,357,300 | — | — |
| 2024-07-26 | $11.13 | $12.20 | 1,291,000 | — | — |
| 2024-07-25 | $11.04 | $12.10 | 4,568,800 | — | — |
| 2024-07-24 | $11.21 | $12.29 | 1,289,300 | — | — |
| 2024-07-23 | $11.41 | $12.50 | 3,081,100 | — | — |
| 2024-07-22 | $11.28 | $12.36 | 1,750,600 | — | — |
| 2024-07-19 | $11.24 | $12.32 | 2,140,800 | — | — |
| 2024-07-18 | $11.35 | $12.44 | 2,528,300 | — | — |
| 2024-07-17 | $11.24 | $12.32 | 1,099,200 | — | — |
| 2024-07-16 | $11.33 | $12.42 | 1,106,000 | — | — |
| 2024-07-15 | $11.08 | $12.14 | 1,303,100 | — | — |
| 2024-07-12 | $11.07 | $12.13 | 1,201,000 | — | — |
| 2024-07-11 | $11.09 | $12.15 | 1,326,300 | — | — |
| 2024-07-10 | $11.19 | $12.26 | 1,036,500 | — | — |
| 2024-07-09 | $11.06 | $12.12 | 1,579,200 | — | — |
| 2024-07-08 | $11.20 | $12.27 | 1,310,000 | — | — |
| 2024-07-05 | $11.29 | $12.37 | 1,157,500 | — | — |
| 2024-07-03 | $11.16 | $12.23 | 839,100 | — | — |
| 2024-07-02 | $11.25 | $12.33 | 2,291,300 | — | — |
| 2024-07-01 | $10.90 | $11.95 | 2,009,900 | — | — |
| 2024-06-28 | $10.80 | $11.84 | 3,869,600 | — | — |
| 2024-06-27 | $10.40 | $11.40 | 1,302,900 | — | — |
| 2024-06-26 | $10.31 | $11.30 | 1,733,200 | — | — |
| 2024-06-25 | $10.25 | $11.23 | 2,094,000 | — | — |
| 2024-06-24 | $9.94 | $10.89 | 1,548,600 | — | — |
| 2024-06-21 | $9.69 | $10.62 | 1,706,800 | — | — |
| 2024-06-20 | $9.79 | $10.73 | 1,694,600 | — | — |
| 2024-06-18 | $9.83 | $10.77 | 1,489,000 | — | — |
| 2024-06-17 | $9.93 | $10.88 | 1,835,700 | — | — |
| 2024-06-14 | $10.02 | $10.98 | 1,447,300 | — | — |
| 2024-06-13 | $10.13 | $11.10 | 1,591,200 | — | — |
| 2024-06-12 | $10.36 | $11.35 | 1,662,900 | — | — |
| 2024-06-11 | $10.32 | $11.31 | 1,531,500 | — | — |
| 2024-06-10 | $10.51 | $11.52 | 933,600 | — | — |
| 2024-06-07 | $10.40 | $11.40 | 1,441,300 | — | — |
| 2024-06-06 | $10.65 | $11.67 | 2,182,000 | — | — |
| 2024-06-05 | $10.59 | $11.61 | 1,800,500 | — | — |
| 2024-06-04 | $10.77 | $11.80 | 1,854,200 | — | — |
| 2024-06-03 | $10.84 | $11.88 | 3,360,900 | — | — |
| 2024-05-31 | $10.64 | $11.66 | 2,673,400 | — | — |
| 2024-05-30 | $10.42 | $11.42 | 1,764,500 | — | — |
| 2024-05-29 | $10.30 | $11.29 | 2,108,100 | — | — |
| 2024-05-28 | $10.38 | $11.38 | 2,289,400 | — | — |
| 2024-05-24 | $10.06 | $11.02 | 1,535,800 | — | — |
| 2024-05-23 | $9.96 | $10.92 | 3,806,900 | — | — |
| 2024-05-22 | $9.91 | $10.86 | 1,291,300 | — | — |
| 2024-05-21 | $9.98 | $10.94 | 2,212,100 | — | — |
| 2024-05-20 | $10.03 | $10.99 | 1,287,500 | — | — |
| 2024-05-17 | $10.03 | $10.99 | 3,207,100 | — | — |
| 2024-05-16 | $9.76 | $10.70 | 4,436,400 | — | — |
| 2024-05-15 | $10.30 | $11.29 | 5,462,400 | — | — |
| 2024-05-14 | $10.41 | $11.41 | 3,056,600 | — | — |
| 2024-05-13 | $10.28 | $11.27 | 2,140,400 | — | — |
| 2024-05-10 | $10.31 | $11.30 | 2,693,300 | — | — |
| 2024-05-09 | $10.29 | $11.28 | 2,368,500 | — | — |
| 2024-05-08 | $10.11 | $11.08 | 2,571,500 | — | — |
| 2024-05-07 | $10.16 | $11.13 | 2,254,800 | — | — |
| 2024-05-06 | $10.21 | $11.19 | 2,177,300 | — | — |
| 2024-05-03 | $10.14 | $11.11 | 1,207,500 | — | — |
| 2024-05-02 | $10.02 | $10.98 | 1,054,800 | — | — |
| 2024-05-01 | $9.91 | $10.86 | 2,179,400 | — | — |
| 2024-04-30 | $9.95 | $10.90 | 1,654,700 | — | — |
| 2024-04-29 | $9.97 | $10.93 | 1,935,400 | — | — |
| 2024-04-26 | $9.91 | $10.86 | 1,575,500 | — | — |
| 2024-04-25 | $10.06 | $11.02 | 2,410,400 | — | — |
| 2024-04-24 | $10.07 | $11.04 | 1,343,100 | — | — |
| 2024-04-23 | $10.09 | $11.06 | 1,415,700 | — | — |
| 2024-04-22 | $10.04 | $11.00 | 1,971,800 | — | — |
| 2024-04-19 | $9.81 | $10.75 | 2,784,200 | — | — |
| 2024-04-18 | $9.78 | $10.72 | 2,314,700 | — | — |
| 2024-04-17 | $9.68 | $10.61 | 3,491,100 | — | — |
| 2024-04-16 | $9.78 | $10.72 | 3,523,000 | — | — |
| 2024-04-15 | $9.95 | $10.90 | 3,170,900 | — | — |
| 2024-04-12 | $9.96 | $10.92 | 3,065,300 | — | — |
| 2024-04-11 | $10.16 | $11.13 | 2,803,000 | — | — |
| 2024-04-10 | $10.04 | $11.00 | 3,660,200 | — | — |
| 2024-04-09 | $10.13 | $11.10 | 2,748,000 | — | — |
| 2024-04-08 | $10.21 | $11.19 | 2,513,800 | — | — |
| 2024-04-05 | $10.12 | $11.09 | 2,275,800 | — | — |
| 2024-04-04 | $10.10 | $11.07 | 2,695,300 | — | — |
| 2024-04-03 | $10.06 | $11.02 | 1,929,700 | — | — |
| 2024-04-02 | $9.94 | $10.89 | 3,396,100 | — | — |
| 2024-04-01 | $9.98 | $10.94 | 2,412,500 | — | — |
| 2024-03-28 | $10.23 | $11.21 | 1,933,500 | — | — |
| 2024-03-27 | $10.30 | $11.29 | 2,651,800 | — | — |
| 2024-03-26 | $10.42 | $11.28 | 1,607,800 | — | — |
| 2024-03-25 | $10.48 | $11.35 | 1,682,800 | — | — |
| 2024-03-22 | $10.58 | $11.45 | 2,608,300 | — | — |
| 2024-03-21 | $10.50 | $11.37 | 4,502,100 | — | — |
| 2024-03-20 | $10.31 | $11.16 | 3,199,900 | — | — |
| 2024-03-19 | $10.21 | $11.05 | 2,340,300 | — | — |
| 2024-03-18 | $10.32 | $11.17 | 2,696,800 | — | — |
| 2024-03-15 | $10.16 | $11.00 | 2,954,900 | — | — |
| 2024-03-14 | $10.25 | $11.10 | 2,521,500 | — | — |
| 2024-03-13 | $10.40 | $11.26 | 1,547,800 | — | — |
| 2024-03-12 | $10.48 | $11.35 | 2,561,900 | — | — |
| 2024-03-11 | $10.53 | $11.40 | 3,623,400 | — | — |
| 2024-03-08 | $11.00 | $11.91 | 4,806,500 | — | — |
| 2024-03-07 | $10.94 | $11.84 | 4,402,900 | — | — |
| 2024-03-06 | $10.79 | $11.68 | 3,401,200 | — | — |
| 2024-03-05 | $10.57 | $11.44 | 4,301,000 | — | — |
| 2024-03-04 | $10.46 | $11.32 | 2,399,700 | — | — |
| 2024-03-01 | $10.43 | $11.29 | 2,190,100 | — | — |
| 2024-02-29 | $10.27 | $11.12 | 2,711,800 | — | — |
| 2024-02-28 | $10.14 | $10.98 | 2,057,700 | — | — |
| 2024-02-27 | $10.24 | $11.09 | 3,497,500 | — | — |
| 2024-02-26 | $10.09 | $10.92 | 1,736,700 | — | — |
| 2024-02-23 | $10.01 | $10.84 | 2,122,400 | — | — |
| 2024-02-22 | $9.94 | $10.76 | 2,951,000 | — | — |
| 2024-02-21 | $9.83 | $10.64 | 1,745,200 | — | — |
| 2024-02-20 | $9.91 | $10.73 | 3,766,000 | — | — |
| 2024-02-16 | $9.62 | $10.41 | 2,945,900 | — | — |
| 2024-02-15 | $9.40 | $10.18 | 2,947,900 | — | — |
| 2024-02-14 | $9.48 | $10.26 | 2,879,500 | — | — |
| 2024-02-13 | $9.33 | $10.10 | 2,478,700 | — | — |
| 2024-02-12 | $9.40 | $10.18 | 2,471,500 | — | — |
| 2024-02-09 | $9.40 | $10.18 | 4,635,500 | — | — |
| 2024-02-08 | $9.24 | $10.00 | 3,563,500 | — | — |
| 2024-02-07 | $9.45 | $10.23 | 4,172,500 | — | — |
| 2024-02-06 | $9.35 | $10.12 | 4,374,400 | — | — |
| 2024-02-05 | $9.59 | $10.38 | 4,574,200 | — | — |
| 2024-02-02 | $9.47 | $10.25 | 5,711,700 | — | — |
| 2024-02-01 | $9.43 | $10.21 | 4,979,400 | — | — |
| 2024-01-31 | $9.35 | $10.12 | 4,958,200 | — | — |
| 2024-01-30 | $9.29 | $10.06 | 3,027,100 | — | — |
| 2024-01-29 | $9.24 | $10.00 | 2,456,200 | — | — |
| 2024-01-26 | $9.21 | $9.97 | 4,563,200 | — | — |
| 2024-01-25 | $9.36 | $10.13 | 2,933,600 | — | — |
| 2024-01-24 | $9.41 | $10.19 | 3,704,200 | — | — |
| 2024-01-23 | $8.92 | $9.66 | 2,868,500 | — | — |
| 2024-01-22 | $8.90 | $9.63 | 2,899,100 | — | — |
| 2024-01-19 | $8.84 | $9.57 | 3,293,200 | — | — |
| 2024-01-18 | $8.81 | $9.54 | 3,687,700 | — | — |
| 2024-01-17 | $8.71 | $9.43 | 3,263,400 | — | — |
| 2024-01-16 | $8.80 | $9.53 | 3,137,700 | — | — |
| 2024-01-12 | $8.78 | $9.50 | 3,762,300 | — | — |
| 2024-01-11 | $8.80 | $9.53 | 2,636,700 | — | — |
| 2024-01-10 | $8.74 | $9.46 | 2,977,200 | — | — |
| 2024-01-09 | $8.73 | $9.45 | 4,602,900 | — | — |
| 2024-01-08 | $8.89 | $9.62 | 4,109,900 | — | — |
| 2024-01-05 | $8.85 | $9.58 | 5,538,400 | — | — |
| 2024-01-04 | $8.55 | $9.26 | 2,702,700 | — | — |
| 2024-01-03 | $8.53 | $9.23 | 2,415,700 | — | — |
| 2024-01-02 | $8.55 | $9.26 | 2,106,000 | — | — |