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
- 2007-10-18 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 | $10.17 | $20.11 | 1,021,200 | — | — |
| 2024-12-30 | $10.18 | $20.13 | 1,833,400 | — | — |
| 2024-12-27 | $10.16 | $20.09 | 1,546,800 | — | — |
| 2024-12-26 | $10.26 | $20.28 | 688,900 | — | — |
| 2024-12-24 | $10.25 | $20.26 | 766,900 | — | — |
| 2024-12-23 | $10.14 | $20.05 | 2,489,400 | — | — |
| 2024-12-20 | $10.05 | $19.87 | 2,235,000 | — | — |
| 2024-12-19 | $10.07 | $19.91 | 2,185,500 | — | — |
| 2024-12-18 | $10.02 | $19.81 | 1,519,100 | — | — |
| 2024-12-17 | $10.23 | $20.22 | 1,475,400 | — | — |
| 2024-12-16 | $10.43 | $20.62 | 1,610,700 | — | — |
| 2024-12-13 | $10.37 | $20.50 | 1,735,000 | — | — |
| 2024-12-12 | $10.44 | $20.64 | 1,718,500 | — | — |
| 2024-12-11 | $10.55 | $20.86 | 2,318,400 | — | — |
| 2024-12-10 | $10.48 | $20.72 | 1,509,800 | — | — |
| 2024-12-09 | $10.59 | $20.94 | 1,746,700 | — | — |
| 2024-12-06 | $10.63 | $21.02 | 1,858,000 | — | — |
| 2024-12-05 | $10.56 | $20.88 | 1,705,000 | — | — |
| 2024-12-04 | $10.39 | $20.54 | 1,663,600 | — | — |
| 2024-12-03 | $10.42 | $20.60 | 1,585,300 | — | — |
| 2024-12-02 | $10.39 | $20.54 | 2,157,900 | — | — |
| 2024-11-29 | $10.34 | $20.44 | 1,084,200 | — | — |
| 2024-11-27 | $10.03 | $19.83 | 1,420,200 | — | — |
| 2024-11-26 | $9.93 | $19.63 | 1,710,600 | — | — |
| 2024-11-25 | $9.99 | $19.75 | 2,135,900 | — | — |
| 2024-11-22 | $9.90 | $19.57 | 2,176,400 | — | — |
| 2024-11-21 | $10.21 | $20.18 | 1,837,100 | — | — |
| 2024-11-20 | $10.20 | $20.16 | 2,555,100 | — | — |
| 2024-11-19 | $10.05 | $19.87 | 1,922,800 | — | — |
| 2024-11-18 | $10.09 | $19.95 | 2,433,600 | — | — |
| 2024-11-15 | $10.08 | $19.93 | 1,994,900 | — | — |
| 2024-11-14 | $9.96 | $19.69 | 1,756,100 | — | — |
| 2024-11-13 | $9.96 | $19.69 | 1,893,300 | — | — |
| 2024-11-12 | $9.98 | $19.73 | 1,518,300 | — | — |
| 2024-11-11 | $10.24 | $20.24 | 1,173,300 | — | — |
| 2024-11-08 | $9.98 | $19.73 | 1,930,900 | — | — |
| 2024-11-07 | $10.04 | $19.85 | 3,064,500 | — | — |
| 2024-11-06 | $10.24 | $20.24 | 3,302,200 | — | — |
| 2024-11-05 | $10.21 | $20.18 | 2,095,600 | — | — |
| 2024-11-04 | $10.05 | $19.87 | 4,442,100 | — | — |
| 2024-11-01 | $9.76 | $19.30 | 2,412,700 | — | — |
| 2024-10-31 | $9.56 | $18.90 | 3,698,700 | — | — |
| 2024-10-30 | $9.64 | $19.06 | 2,916,200 | — | — |
| 2024-10-29 | $9.58 | $18.94 | 2,992,600 | — | — |
| 2024-10-28 | $9.72 | $19.22 | 3,342,000 | — | — |
| 2024-10-25 | $9.49 | $18.76 | 3,199,800 | — | — |
| 2024-10-24 | $9.57 | $18.92 | 2,721,700 | — | — |
| 2024-10-23 | $9.31 | $18.41 | 1,903,600 | — | — |
| 2024-10-22 | $9.47 | $18.72 | 1,359,100 | — | — |
| 2024-10-21 | $9.38 | $18.54 | 1,682,300 | — | — |
| 2024-10-18 | $9.52 | $18.82 | 1,358,000 | — | — |
| 2024-10-17 | $9.54 | $18.86 | 1,892,300 | — | — |
| 2024-10-16 | $9.35 | $18.48 | 1,846,100 | — | — |
| 2024-10-15 | $9.31 | $18.41 | 2,593,300 | — | — |
| 2024-10-14 | $9.35 | $18.48 | 1,839,000 | — | — |
| 2024-10-11 | $9.36 | $18.50 | 1,787,700 | — | — |
| 2024-10-10 | $9.31 | $18.41 | 2,367,800 | — | — |
| 2024-10-09 | $9.26 | $18.31 | 2,711,800 | — | — |
| 2024-10-08 | $9.28 | $18.35 | 3,112,100 | — | — |
| 2024-10-07 | $9.37 | $18.52 | 2,986,100 | — | — |
| 2024-10-04 | $9.21 | $18.21 | 3,155,600 | — | — |
| 2024-10-03 | $8.77 | $17.34 | 2,132,100 | — | — |
| 2024-10-02 | $8.93 | $17.65 | 3,113,800 | — | — |
| 2024-10-01 | $9.13 | $18.05 | 3,920,800 | — | — |
| 2024-09-30 | $9.36 | $18.50 | 5,276,000 | — | — |
| 2024-09-27 | $9.34 | $18.46 | 2,881,600 | — | — |
| 2024-09-26 | $9.42 | $18.62 | 2,034,000 | — | — |
| 2024-09-25 | $9.11 | $18.01 | 2,030,000 | — | — |
| 2024-09-24 | $9.25 | $18.29 | 1,838,400 | — | — |
| 2024-09-23 | $9.07 | $17.93 | 1,954,800 | — | — |
| 2024-09-20 | $9.08 | $17.95 | 2,114,500 | — | — |
| 2024-09-19 | $9.20 | $18.19 | 1,858,800 | — | — |
| 2024-09-18 | $8.99 | $17.77 | 2,159,400 | — | — |
| 2024-09-17 | $9.05 | $17.89 | 1,878,400 | — | — |
| 2024-09-16 | $9.05 | $17.89 | 2,209,100 | — | — |
| 2024-09-13 | $8.94 | $17.67 | 2,329,200 | — | — |
| 2024-09-12 | $8.82 | $17.44 | 2,599,300 | — | — |
| 2024-09-11 | $8.83 | $17.46 | 2,710,100 | — | — |
| 2024-09-10 | $8.67 | $17.14 | 2,595,700 | — | — |
| 2024-09-09 | $8.85 | $17.50 | 2,284,800 | — | — |
| 2024-09-06 | $8.67 | $17.14 | 2,305,300 | — | — |
| 2024-09-05 | $9.04 | $17.87 | 1,999,600 | — | — |
| 2024-09-04 | $8.89 | $17.58 | 2,704,600 | — | — |
| 2024-09-03 | $8.79 | $17.38 | 2,924,800 | — | — |
| 2024-08-30 | $9.22 | $18.23 | 2,029,700 | — | — |
| 2024-08-29 | $9.16 | $18.11 | 2,555,300 | — | — |
| 2024-08-28 | $9.02 | $17.83 | 2,763,200 | — | — |
| 2024-08-27 | $9.41 | $18.60 | 1,987,400 | — | — |
| 2024-08-26 | $9.27 | $18.33 | 1,501,000 | — | — |
| 2024-08-23 | $9.27 | $18.33 | 2,972,600 | — | — |
| 2024-08-22 | $9.11 | $18.01 | 2,892,900 | — | — |
| 2024-08-21 | $9.24 | $18.27 | 1,701,100 | — | — |
| 2024-08-20 | $9.15 | $18.09 | 1,576,900 | — | — |
| 2024-08-19 | $9.29 | $18.37 | 1,701,300 | — | — |
| 2024-08-16 | $9.16 | $18.11 | 1,919,900 | — | — |
| 2024-08-15 | $9.04 | $17.87 | 1,530,200 | — | — |
| 2024-08-14 | $8.87 | $17.54 | 1,134,600 | — | — |
| 2024-08-13 | $8.88 | $17.56 | 1,720,300 | — | — |
| 2024-08-12 | $8.67 | $17.14 | 1,640,100 | — | — |
| 2024-08-09 | $8.65 | $17.10 | 1,982,100 | — | — |
| 2024-08-08 | $8.68 | $16.86 | 1,894,200 | — | — |
| 2024-08-07 | $8.49 | $16.49 | 2,970,600 | — | — |
| 2024-08-06 | $8.38 | $16.27 | 3,198,800 | — | — |
| 2024-08-05 | $8.35 | $16.21 | 4,985,000 | — | — |
| 2024-08-02 | $8.42 | $16.35 | 4,421,700 | — | — |
| 2024-08-01 | $8.86 | $17.21 | 6,698,700 | — | — |
| 2024-07-31 | $9.54 | $18.53 | 2,512,800 | — | — |
| 2024-07-30 | $9.49 | $18.43 | 2,545,900 | — | — |
| 2024-07-29 | $9.64 | $18.72 | 2,710,300 | — | — |
| 2024-07-26 | $9.53 | $18.51 | 4,330,000 | — | — |
| 2024-07-25 | $8.82 | $17.13 | 2,357,900 | — | — |
| 2024-07-24 | $8.71 | $16.91 | 1,648,300 | — | — |
| 2024-07-23 | $8.84 | $17.17 | 1,148,500 | — | — |
| 2024-07-22 | $8.87 | $17.22 | 1,488,000 | — | — |
| 2024-07-19 | $8.76 | $17.01 | 2,173,600 | — | — |
| 2024-07-18 | $8.68 | $16.86 | 2,662,400 | — | — |
| 2024-07-17 | $8.61 | $16.72 | 1,729,200 | — | — |
| 2024-07-16 | $8.65 | $16.80 | 1,721,000 | — | — |
| 2024-07-15 | $8.46 | $16.43 | 1,853,500 | — | — |
| 2024-07-12 | $8.52 | $16.54 | 2,138,800 | — | — |
| 2024-07-11 | $8.51 | $16.53 | 2,760,100 | — | — |
| 2024-07-10 | $8.45 | $16.41 | 2,523,500 | — | — |
| 2024-07-09 | $8.37 | $16.25 | 3,518,300 | — | — |
| 2024-07-08 | $8.61 | $16.72 | 4,424,000 | — | — |
| 2024-07-05 | $8.52 | $16.54 | 3,646,300 | — | — |
| 2024-07-03 | $8.39 | $16.29 | 2,893,300 | — | — |
| 2024-07-02 | $8.28 | $16.08 | 2,889,600 | — | — |
| 2024-07-01 | $8.13 | $15.79 | 2,786,800 | — | — |
| 2024-06-28 | $8.03 | $15.59 | 3,440,300 | — | — |
| 2024-06-27 | $8.11 | $15.75 | 3,846,300 | — | — |
| 2024-06-26 | $8.08 | $15.69 | 3,197,600 | — | — |
| 2024-06-25 | $8.06 | $15.65 | 2,428,700 | — | — |
| 2024-06-24 | $8.17 | $15.87 | 5,679,300 | — | — |
| 2024-06-21 | $8.28 | $16.08 | 29,049,200 | — | — |
| 2024-06-20 | $8.30 | $16.12 | 5,117,700 | — | — |
| 2024-06-18 | $8.04 | $15.61 | 1,651,200 | — | — |
| 2024-06-17 | $8.03 | $15.59 | 915,700 | — | — |
| 2024-06-14 | $7.94 | $15.42 | 1,061,400 | — | — |
| 2024-06-13 | $8.00 | $15.54 | 1,266,500 | — | — |
| 2024-06-12 | $8.04 | $15.61 | 1,037,300 | — | — |
| 2024-06-11 | $7.86 | $15.26 | 1,132,200 | — | — |
| 2024-06-10 | $8.08 | $15.69 | 865,800 | — | — |
| 2024-06-07 | $8.16 | $15.85 | 1,080,900 | — | — |
| 2024-06-06 | $8.31 | $16.14 | 834,200 | — | — |
| 2024-06-05 | $8.17 | $15.87 | 748,000 | — | — |
| 2024-06-04 | $8.17 | $15.87 | 1,482,600 | — | — |
| 2024-06-03 | $8.35 | $16.21 | 708,300 | — | — |
| 2024-05-31 | $8.26 | $16.04 | 1,285,900 | — | — |
| 2024-05-30 | $8.20 | $15.92 | 1,494,900 | — | — |
| 2024-05-29 | $8.03 | $15.59 | 1,587,400 | — | — |
| 2024-05-28 | $8.14 | $15.81 | 4,872,200 | — | — |
| 2024-05-24 | $8.01 | $15.55 | 1,353,600 | — | — |
| 2024-05-23 | $7.89 | $15.32 | 1,545,700 | — | — |
| 2024-05-22 | $8.17 | $15.87 | 2,430,400 | — | — |
| 2024-05-21 | $8.21 | $15.94 | 1,862,800 | — | — |
| 2024-05-20 | $8.15 | $15.83 | 1,310,900 | — | — |
| 2024-05-17 | $8.31 | $16.14 | 1,176,600 | — | — |
| 2024-05-16 | $8.38 | $16.27 | 723,200 | — | — |
| 2024-05-15 | $8.47 | $16.45 | 1,211,600 | — | — |
| 2024-05-14 | $8.31 | $16.14 | 877,900 | — | — |
| 2024-05-13 | $8.17 | $15.87 | 531,100 | — | — |
| 2024-05-10 | $8.12 | $15.77 | 1,210,600 | — | — |
| 2024-05-09 | $8.11 | $15.75 | 947,000 | — | — |
| 2024-05-08 | $8.09 | $15.71 | 792,400 | — | — |
| 2024-05-07 | $7.93 | $15.40 | 1,423,600 | — | — |
| 2024-05-06 | $7.87 | $15.28 | 946,600 | — | — |
| 2024-05-03 | $7.78 | $15.11 | 1,311,100 | — | — |
| 2024-05-02 | $7.74 | $15.03 | 1,050,600 | — | — |
| 2024-05-01 | $7.76 | $15.07 | 1,359,900 | — | — |
| 2024-04-30 | $7.70 | $14.95 | 1,479,700 | — | — |
| 2024-04-29 | $7.70 | $14.95 | 1,304,600 | — | — |
| 2024-04-26 | $7.84 | $15.22 | 2,587,900 | — | — |
| 2024-04-25 | $7.38 | $14.33 | 3,016,700 | — | — |
| 2024-04-24 | $7.25 | $14.08 | 1,100,800 | — | — |
| 2024-04-23 | $7.26 | $14.10 | 1,039,600 | — | — |
| 2024-04-22 | $7.09 | $13.77 | 1,143,500 | — | — |
| 2024-04-19 | $6.99 | $13.57 | 1,670,300 | — | — |
| 2024-04-18 | $6.93 | $13.46 | 1,266,200 | — | — |
| 2024-04-17 | $6.89 | $13.38 | 1,328,500 | — | — |
| 2024-04-16 | $6.79 | $13.19 | 1,827,700 | — | — |
| 2024-04-15 | $6.90 | $13.40 | 1,873,000 | — | — |
| 2024-04-12 | $6.90 | $13.40 | 1,803,100 | — | — |
| 2024-04-11 | $6.98 | $13.55 | 1,291,500 | — | — |
| 2024-04-10 | $7.09 | $13.77 | 2,074,300 | — | — |
| 2024-04-09 | $7.15 | $13.88 | 2,398,800 | — | — |
| 2024-04-08 | $7.13 | $13.85 | 1,657,700 | — | — |
| 2024-04-05 | $7.15 | $13.88 | 3,351,700 | — | — |
| 2024-04-04 | $7.13 | $13.85 | 4,392,600 | — | — |
| 2024-04-03 | $6.97 | $13.53 | 1,447,300 | — | — |
| 2024-04-02 | $6.82 | $13.24 | 1,455,000 | — | — |
| 2024-04-01 | $6.72 | $13.05 | 814,700 | — | — |
| 2024-03-28 | $6.80 | $13.20 | 849,700 | — | — |
| 2024-03-27 | $6.78 | $13.17 | 1,604,000 | — | — |
| 2024-03-26 | $6.69 | $12.99 | 1,396,400 | — | — |
| 2024-03-25 | $6.64 | $12.89 | 1,011,600 | — | — |
| 2024-03-22 | $6.66 | $12.93 | 2,626,600 | — | — |
| 2024-03-21 | $6.54 | $12.70 | 1,994,700 | — | — |
| 2024-03-20 | $6.46 | $12.54 | 1,869,900 | — | — |
| 2024-03-19 | $6.19 | $12.02 | 1,287,100 | — | — |
| 2024-03-18 | $6.24 | $12.12 | 1,635,100 | — | — |
| 2024-03-15 | $6.25 | $12.14 | 1,920,900 | — | — |
| 2024-03-14 | $6.23 | $12.10 | 1,819,700 | — | — |
| 2024-03-13 | $6.63 | $12.31 | 1,536,400 | — | — |
| 2024-03-12 | $6.63 | $12.31 | 1,480,200 | — | — |
| 2024-03-11 | $6.55 | $12.16 | 903,100 | — | — |
| 2024-03-08 | $6.58 | $12.22 | 1,523,100 | — | — |
| 2024-03-07 | $6.57 | $12.20 | 1,451,600 | — | — |
| 2024-03-06 | $6.57 | $12.20 | 2,345,800 | — | — |
| 2024-03-05 | $6.46 | $12.00 | 1,801,900 | — | — |
| 2024-03-04 | $6.42 | $11.92 | 1,077,600 | — | — |
| 2024-03-01 | $6.37 | $11.83 | 1,470,400 | — | — |
| 2024-02-29 | $6.20 | $11.51 | 1,157,000 | — | — |
| 2024-02-28 | $6.08 | $11.29 | 937,000 | — | — |
| 2024-02-27 | $6.04 | $11.22 | 1,857,600 | — | — |
| 2024-02-26 | $5.96 | $11.07 | 1,699,200 | — | — |
| 2024-02-23 | $6.04 | $11.22 | 1,453,800 | — | — |
| 2024-02-22 | $5.92 | $10.99 | 2,445,600 | — | — |
| 2024-02-21 | $5.91 | $10.97 | 2,024,100 | — | — |
| 2024-02-20 | $5.89 | $10.94 | 2,744,400 | — | — |
| 2024-02-16 | $5.93 | $11.01 | 5,016,100 | — | — |
| 2024-02-15 | $5.50 | $10.21 | 1,478,700 | — | — |
| 2024-02-14 | $5.34 | $9.92 | 1,686,000 | — | — |
| 2024-02-13 | $5.20 | $9.66 | 2,206,600 | — | — |
| 2024-02-12 | $5.34 | $9.92 | 2,388,800 | — | — |
| 2024-02-09 | $5.42 | $10.06 | 1,560,100 | — | — |
| 2024-02-08 | $5.51 | $10.23 | 894,200 | — | — |
| 2024-02-07 | $5.58 | $10.36 | 1,886,500 | — | — |
| 2024-02-06 | $5.62 | $10.44 | 1,734,500 | — | — |
| 2024-02-05 | $5.56 | $10.32 | 1,840,700 | — | — |
| 2024-02-02 | $5.65 | $10.49 | 1,682,700 | — | — |
| 2024-02-01 | $5.76 | $10.70 | 2,931,200 | — | — |
| 2024-01-31 | $5.72 | $10.62 | 2,269,000 | — | — |
| 2024-01-30 | $5.82 | $10.81 | 1,614,100 | — | — |
| 2024-01-29 | $5.76 | $10.70 | 1,071,400 | — | — |
| 2024-01-26 | $5.77 | $10.71 | 1,547,300 | — | — |
| 2024-01-25 | $5.64 | $10.47 | 2,031,600 | — | — |
| 2024-01-24 | $5.59 | $10.38 | 1,395,100 | — | — |
| 2024-01-23 | $5.51 | $10.23 | 1,572,000 | — | — |
| 2024-01-22 | $5.52 | $10.25 | 2,844,000 | — | — |
| 2024-01-19 | $5.39 | $10.01 | 1,256,300 | — | — |
| 2024-01-18 | $5.34 | $9.92 | 2,089,600 | — | — |
| 2024-01-17 | $5.26 | $9.77 | 1,902,600 | — | — |
| 2024-01-16 | $5.30 | $9.84 | 3,562,700 | — | — |
| 2024-01-12 | $5.46 | $10.14 | 1,653,800 | — | — |
| 2024-01-11 | $5.49 | $10.19 | 2,387,600 | — | — |
| 2024-01-10 | $5.54 | $10.29 | 1,719,500 | — | — |
| 2024-01-09 | $5.67 | $10.53 | 1,288,600 | — | — |
| 2024-01-08 | $5.79 | $10.75 | 1,511,500 | — | — |
| 2024-01-05 | $5.72 | $10.62 | 1,979,500 | — | — |
| 2024-01-04 | $5.64 | $10.47 | 1,273,900 | — | — |
| 2024-01-03 | $5.63 | $10.45 | 1,816,000 | — | — |
| 2024-01-02 | $5.63 | $10.45 | 1,314,800 | — | — |