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
- 2010-02-10 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 | $9.15 | $20.94 | 1,206,000 | — | — |
| 2024-12-30 | $8.82 | $20.18 | 500,700 | — | — |
| 2024-12-27 | $8.81 | $20.16 | 484,600 | — | — |
| 2024-12-26 | $8.94 | $20.46 | 506,800 | — | — |
| 2024-12-24 | $8.91 | $20.39 | 305,500 | — | — |
| 2024-12-23 | $8.77 | $20.07 | 552,600 | — | — |
| 2024-12-20 | $8.76 | $20.05 | 2,923,300 | — | — |
| 2024-12-19 | $8.52 | $19.50 | 976,800 | — | — |
| 2024-12-18 | $8.74 | $20.00 | 1,326,900 | — | — |
| 2024-12-17 | $9.43 | $21.58 | 910,100 | — | — |
| 2024-12-16 | $9.37 | $21.44 | 954,400 | — | — |
| 2024-12-13 | $9.36 | $21.42 | 482,700 | — | — |
| 2024-12-12 | $9.27 | $21.21 | 498,000 | — | — |
| 2024-12-11 | $9.30 | $21.28 | 669,600 | — | — |
| 2024-12-10 | $9.19 | $21.03 | 883,100 | — | — |
| 2024-12-09 | $9.45 | $21.63 | 599,000 | — | — |
| 2024-12-06 | $9.26 | $21.19 | 515,400 | — | — |
| 2024-12-05 | $9.21 | $21.08 | 564,900 | — | — |
| 2024-12-04 | $9.26 | $21.19 | 566,000 | — | — |
| 2024-12-03 | $9.21 | $21.08 | 532,200 | — | — |
| 2024-12-02 | $9.37 | $21.44 | 712,400 | — | — |
| 2024-11-29 | $9.52 | $21.79 | 498,600 | — | — |
| 2024-11-27 | $9.68 | $22.15 | 1,405,900 | — | — |
| 2024-11-26 | $9.78 | $22.38 | 1,999,300 | — | — |
| 2024-11-25 | $9.44 | $21.60 | 1,595,000 | — | — |
| 2024-11-22 | $9.36 | $21.42 | 626,900 | — | — |
| 2024-11-21 | $9.51 | $21.48 | 786,500 | — | — |
| 2024-11-20 | $9.40 | $21.23 | 744,600 | — | — |
| 2024-11-19 | $9.41 | $21.25 | 1,005,400 | — | — |
| 2024-11-18 | $9.31 | $21.03 | 740,400 | — | — |
| 2024-11-15 | $9.44 | $21.32 | 1,042,200 | — | — |
| 2024-11-14 | $9.63 | $21.75 | 1,013,700 | — | — |
| 2024-11-13 | $9.73 | $21.97 | 1,127,200 | — | — |
| 2024-11-12 | $9.89 | $22.34 | 953,600 | — | — |
| 2024-11-11 | $10.29 | $23.24 | 878,400 | — | — |
| 2024-11-08 | $10.29 | $23.24 | 946,300 | — | — |
| 2024-11-07 | $10.21 | $23.06 | 920,300 | — | — |
| 2024-11-06 | $10.27 | $23.19 | 1,529,600 | — | — |
| 2024-11-05 | $10.05 | $22.70 | 727,100 | — | — |
| 2024-11-04 | $10.01 | $22.61 | 494,600 | — | — |
| 2024-11-01 | $9.88 | $22.31 | 965,800 | — | — |
| 2024-10-31 | $9.94 | $22.45 | 1,108,200 | — | — |
| 2024-10-30 | $10.09 | $22.79 | 854,100 | — | — |
| 2024-10-29 | $10.10 | $22.81 | 688,300 | — | — |
| 2024-10-28 | $10.09 | $22.79 | 1,043,100 | — | — |
| 2024-10-25 | $10.33 | $23.33 | 1,841,200 | — | — |
| 2024-10-24 | $10.88 | $24.57 | 509,400 | — | — |
| 2024-10-23 | $10.71 | $24.19 | 498,800 | — | — |
| 2024-10-22 | $10.72 | $24.21 | 401,000 | — | — |
| 2024-10-21 | $10.79 | $24.37 | 519,400 | — | — |
| 2024-10-18 | $11.07 | $25.00 | 531,600 | — | — |
| 2024-10-17 | $10.87 | $24.55 | 639,000 | — | — |
| 2024-10-16 | $10.81 | $24.41 | 447,900 | — | — |
| 2024-10-15 | $10.60 | $23.94 | 862,400 | — | — |
| 2024-10-14 | $10.26 | $23.17 | 478,000 | — | — |
| 2024-10-11 | $9.93 | $22.43 | 369,600 | — | — |
| 2024-10-10 | $9.83 | $22.20 | 334,700 | — | — |
| 2024-10-09 | $9.88 | $22.31 | 512,200 | — | — |
| 2024-10-08 | $9.73 | $21.97 | 412,300 | — | — |
| 2024-10-07 | $9.72 | $21.95 | 397,700 | — | — |
| 2024-10-04 | $9.79 | $22.11 | 433,300 | — | — |
| 2024-10-03 | $9.77 | $22.06 | 521,400 | — | — |
| 2024-10-02 | $9.84 | $22.22 | 542,200 | — | — |
| 2024-10-01 | $9.90 | $22.36 | 540,300 | — | — |
| 2024-09-30 | $10.10 | $22.81 | 680,100 | — | — |
| 2024-09-27 | $9.94 | $22.45 | 540,400 | — | — |
| 2024-09-26 | $10.04 | $22.67 | 614,500 | — | — |
| 2024-09-25 | $10.11 | $22.83 | 605,600 | — | — |
| 2024-09-24 | $10.16 | $22.95 | 956,900 | — | — |
| 2024-09-23 | $9.86 | $22.27 | 651,600 | — | — |
| 2024-09-20 | $9.89 | $22.34 | 2,962,800 | — | — |
| 2024-09-19 | $10.15 | $22.92 | 757,800 | — | — |
| 2024-09-18 | $9.95 | $22.47 | 1,083,100 | — | — |
| 2024-09-17 | $9.90 | $22.36 | 900,900 | — | — |
| 2024-09-16 | $10.03 | $22.65 | 459,100 | — | — |
| 2024-09-13 | $9.92 | $22.40 | 739,200 | — | — |
| 2024-09-12 | $9.66 | $21.82 | 383,400 | — | — |
| 2024-09-11 | $9.52 | $21.50 | 599,000 | — | — |
| 2024-09-10 | $9.54 | $21.54 | 418,600 | — | — |
| 2024-09-09 | $9.43 | $21.30 | 451,000 | — | — |
| 2024-09-06 | $9.44 | $21.32 | 476,400 | — | — |
| 2024-09-05 | $9.51 | $21.48 | 376,300 | — | — |
| 2024-09-04 | $9.52 | $21.50 | 582,800 | — | — |
| 2024-09-03 | $9.55 | $21.57 | 874,300 | — | — |
| 2024-08-30 | $9.76 | $22.04 | 776,800 | — | — |
| 2024-08-29 | $9.65 | $21.79 | 809,900 | — | — |
| 2024-08-28 | $9.74 | $22.00 | 1,345,400 | — | — |
| 2024-08-27 | $9.70 | $21.91 | 1,548,300 | — | — |
| 2024-08-26 | $9.46 | $21.36 | 1,159,500 | — | — |
| 2024-08-23 | $9.34 | $21.09 | 540,300 | — | — |
| 2024-08-22 | $9.16 | $20.40 | 364,500 | — | — |
| 2024-08-21 | $9.14 | $20.36 | 496,400 | — | — |
| 2024-08-20 | $9.13 | $20.34 | 607,500 | — | — |
| 2024-08-19 | $9.15 | $20.38 | 753,400 | — | — |
| 2024-08-16 | $8.96 | $19.96 | 1,454,100 | — | — |
| 2024-08-15 | $8.96 | $19.96 | 769,300 | — | — |
| 2024-08-14 | $8.87 | $19.76 | 620,200 | — | — |
| 2024-08-13 | $8.88 | $19.78 | 767,800 | — | — |
| 2024-08-12 | $8.51 | $18.96 | 574,600 | — | — |
| 2024-08-09 | $8.72 | $19.42 | 519,000 | — | — |
| 2024-08-08 | $8.71 | $19.40 | 1,138,500 | — | — |
| 2024-08-07 | $8.26 | $18.40 | 1,237,100 | — | — |
| 2024-08-06 | $8.32 | $18.53 | 611,800 | — | — |
| 2024-08-05 | $8.10 | $18.04 | 1,006,600 | — | — |
| 2024-08-02 | $8.43 | $18.78 | 969,400 | — | — |
| 2024-08-01 | $8.70 | $19.38 | 881,300 | — | — |
| 2024-07-31 | $8.65 | $19.27 | 1,186,300 | — | — |
| 2024-07-30 | $8.73 | $19.45 | 488,800 | — | — |
| 2024-07-29 | $8.58 | $19.11 | 583,600 | — | — |
| 2024-07-26 | $8.74 | $19.47 | 785,500 | — | — |
| 2024-07-25 | $8.37 | $18.64 | 663,600 | — | — |
| 2024-07-24 | $8.38 | $18.67 | 968,700 | — | — |
| 2024-07-23 | $8.32 | $18.53 | 608,500 | — | — |
| 2024-07-22 | $8.14 | $18.13 | 463,800 | — | — |
| 2024-07-19 | $8.04 | $17.91 | 745,500 | — | — |
| 2024-07-18 | $8.08 | $18.00 | 1,249,100 | — | — |
| 2024-07-17 | $8.38 | $18.67 | 2,264,000 | — | — |
| 2024-07-16 | $8.37 | $18.64 | 1,116,600 | — | — |
| 2024-07-15 | $8.19 | $18.24 | 992,900 | — | — |
| 2024-07-12 | $8.04 | $17.91 | 916,100 | — | — |
| 2024-07-11 | $8.03 | $17.89 | 877,200 | — | — |
| 2024-07-10 | $7.47 | $16.64 | 899,800 | — | — |
| 2024-07-09 | $7.52 | $16.75 | 965,500 | — | — |
| 2024-07-08 | $7.41 | $16.51 | 650,700 | — | — |
| 2024-07-05 | $7.25 | $16.15 | 516,900 | — | — |
| 2024-07-03 | $7.38 | $16.44 | 392,600 | — | — |
| 2024-07-02 | $7.23 | $16.11 | 475,400 | — | — |
| 2024-07-01 | $7.12 | $15.86 | 492,600 | — | — |
| 2024-06-28 | $7.25 | $16.15 | 1,576,700 | — | — |
| 2024-06-27 | $7.03 | $15.66 | 733,300 | — | — |
| 2024-06-26 | $7.00 | $15.59 | 3,280,600 | — | — |
| 2024-06-25 | $7.05 | $15.70 | 937,100 | — | — |
| 2024-06-24 | $7.19 | $16.02 | 622,000 | — | — |
| 2024-06-21 | $7.20 | $16.04 | 3,048,600 | — | — |
| 2024-06-20 | $7.28 | $16.22 | 1,098,100 | — | — |
| 2024-06-18 | $7.42 | $16.53 | 739,100 | — | — |
| 2024-06-17 | $7.22 | $16.08 | 832,100 | — | — |
| 2024-06-14 | $7.09 | $15.79 | 668,200 | — | — |
| 2024-06-13 | $6.99 | $15.57 | 407,400 | — | — |
| 2024-06-12 | $6.98 | $15.55 | 922,400 | — | — |
| 2024-06-11 | $6.85 | $15.26 | 881,000 | — | — |
| 2024-06-10 | $7.08 | $15.77 | 553,200 | — | — |
| 2024-06-07 | $7.08 | $15.77 | 596,800 | — | — |
| 2024-06-06 | $7.12 | $15.86 | 918,500 | — | — |
| 2024-06-05 | $7.27 | $16.19 | 516,600 | — | — |
| 2024-06-04 | $7.32 | $16.31 | 1,107,300 | — | — |
| 2024-06-03 | $7.42 | $16.53 | 1,375,500 | — | — |
| 2024-05-31 | $7.29 | $16.24 | 2,462,400 | — | — |
| 2024-05-30 | $7.19 | $16.02 | 1,360,700 | — | — |
| 2024-05-29 | $6.91 | $15.39 | 2,139,700 | — | — |
| 2024-05-28 | $6.95 | $15.48 | 2,007,400 | — | — |
| 2024-05-24 | $7.13 | $15.88 | 896,900 | — | — |
| 2024-05-23 | $7.03 | $15.66 | 925,100 | — | — |
| 2024-05-22 | $7.16 | $15.67 | 573,700 | — | — |
| 2024-05-21 | $7.23 | $15.82 | 483,200 | — | — |
| 2024-05-20 | $7.15 | $15.65 | 375,400 | — | — |
| 2024-05-17 | $7.20 | $15.76 | 340,200 | — | — |
| 2024-05-16 | $7.22 | $15.80 | 1,358,800 | — | — |
| 2024-05-15 | $7.34 | $16.06 | 508,300 | — | — |
| 2024-05-14 | $7.22 | $15.80 | 432,200 | — | — |
| 2024-05-13 | $7.00 | $15.32 | 402,300 | — | — |
| 2024-05-10 | $6.93 | $15.17 | 362,700 | — | — |
| 2024-05-09 | $6.99 | $15.30 | 319,100 | — | — |
| 2024-05-08 | $6.84 | $14.97 | 687,600 | — | — |
| 2024-05-07 | $6.95 | $15.21 | 807,000 | — | — |
| 2024-05-06 | $7.03 | $15.39 | 420,600 | — | — |
| 2024-05-03 | $6.91 | $15.12 | 657,600 | — | — |
| 2024-05-02 | $6.83 | $14.95 | 953,000 | — | — |
| 2024-05-01 | $6.74 | $14.75 | 573,800 | — | — |
| 2024-04-30 | $6.89 | $15.08 | 1,541,000 | — | — |
| 2024-04-29 | $6.94 | $15.19 | 631,200 | — | — |
| 2024-04-26 | $6.71 | $14.69 | 451,500 | — | — |
| 2024-04-25 | $6.72 | $14.71 | 687,700 | — | — |
| 2024-04-24 | $6.89 | $15.08 | 1,053,800 | — | — |
| 2024-04-23 | $6.97 | $15.26 | 599,600 | — | — |
| 2024-04-22 | $6.69 | $14.64 | 460,300 | — | — |
| 2024-04-19 | $6.50 | $14.23 | 546,600 | — | — |
| 2024-04-18 | $6.36 | $13.92 | 590,900 | — | — |
| 2024-04-17 | $6.40 | $14.01 | 651,500 | — | — |
| 2024-04-16 | $6.37 | $13.94 | 600,700 | — | — |
| 2024-04-15 | $6.52 | $14.27 | 1,255,100 | — | — |
| 2024-04-12 | $6.60 | $14.45 | 452,800 | — | — |
| 2024-04-11 | $6.74 | $14.75 | 810,700 | — | — |
| 2024-04-10 | $6.65 | $14.55 | 1,765,700 | — | — |
| 2024-04-09 | $6.95 | $15.21 | 881,500 | — | — |
| 2024-04-08 | $6.76 | $14.80 | 822,200 | — | — |
| 2024-04-05 | $6.60 | $14.45 | 657,200 | — | — |
| 2024-04-04 | $6.51 | $14.25 | 1,278,200 | — | — |
| 2024-04-03 | $6.69 | $14.64 | 489,800 | — | — |
| 2024-04-02 | $6.61 | $14.47 | 946,300 | — | — |
| 2024-04-01 | $6.71 | $14.69 | 539,100 | — | — |
| 2024-03-28 | $7.03 | $15.39 | 705,400 | — | — |
| 2024-03-27 | $6.80 | $14.88 | 723,200 | — | — |
| 2024-03-26 | $6.46 | $14.14 | 622,200 | — | — |
| 2024-03-25 | $6.66 | $14.58 | 600,200 | — | — |
| 2024-03-22 | $6.59 | $14.42 | 1,820,300 | — | — |
| 2024-03-21 | $6.67 | $14.60 | 917,800 | — | — |
| 2024-03-20 | $6.46 | $14.14 | 689,900 | — | — |
| 2024-03-19 | $6.25 | $13.68 | 522,100 | — | — |
| 2024-03-18 | $6.28 | $13.74 | 486,800 | — | — |
| 2024-03-15 | $6.32 | $13.83 | 1,971,600 | — | — |
| 2024-03-14 | $6.27 | $13.72 | 587,600 | — | — |
| 2024-03-13 | $6.44 | $14.10 | 495,400 | — | — |
| 2024-03-12 | $6.39 | $13.99 | 574,000 | — | — |
| 2024-03-11 | $6.39 | $13.99 | 460,700 | — | — |
| 2024-03-08 | $6.36 | $13.92 | 606,800 | — | — |
| 2024-03-07 | $6.34 | $13.88 | 533,800 | — | — |
| 2024-03-06 | $6.27 | $13.72 | 743,000 | — | — |
| 2024-03-05 | $6.18 | $13.53 | 770,600 | — | — |
| 2024-03-04 | $6.15 | $13.46 | 753,900 | — | — |
| 2024-03-01 | $6.19 | $13.55 | 933,400 | — | — |
| 2024-02-29 | $6.27 | $13.72 | 1,642,000 | — | — |
| 2024-02-28 | $6.03 | $13.20 | 636,100 | — | — |
| 2024-02-27 | $6.08 | $13.31 | 1,087,700 | — | — |
| 2024-02-26 | $5.97 | $13.07 | 898,300 | — | — |
| 2024-02-23 | $6.14 | $13.44 | 1,080,900 | — | — |
| 2024-02-22 | $6.28 | $13.74 | 924,900 | — | — |
| 2024-02-21 | $6.55 | $14.06 | 544,800 | — | — |
| 2024-02-20 | $6.55 | $14.06 | 738,500 | — | — |
| 2024-02-16 | $6.77 | $14.53 | 703,600 | — | — |
| 2024-02-15 | $6.77 | $14.53 | 1,660,300 | — | — |
| 2024-02-14 | $6.48 | $13.91 | 957,600 | — | — |
| 2024-02-13 | $6.39 | $13.72 | 1,488,900 | — | — |
| 2024-02-12 | $6.89 | $14.79 | 1,485,900 | — | — |
| 2024-02-09 | $6.62 | $14.21 | 861,500 | — | — |
| 2024-02-08 | $6.62 | $14.21 | 1,168,500 | — | — |
| 2024-02-07 | $6.28 | $13.48 | 1,122,800 | — | — |
| 2024-02-06 | $6.42 | $13.78 | 950,300 | — | — |
| 2024-02-05 | $6.51 | $13.98 | 939,400 | — | — |
| 2024-02-02 | $6.69 | $14.36 | 1,261,800 | — | — |
| 2024-02-01 | $6.87 | $14.75 | 1,869,400 | — | — |
| 2024-01-31 | $6.80 | $14.60 | 1,180,500 | — | — |
| 2024-01-30 | $7.23 | $15.52 | 527,500 | — | — |
| 2024-01-29 | $7.41 | $15.91 | 493,800 | — | — |
| 2024-01-26 | $7.36 | $15.80 | 598,000 | — | — |
| 2024-01-25 | $7.38 | $15.84 | 1,120,900 | — | — |
| 2024-01-24 | $7.26 | $15.59 | 1,065,300 | — | — |
| 2024-01-23 | $7.25 | $15.57 | 819,200 | — | — |
| 2024-01-22 | $7.37 | $15.82 | 1,021,100 | — | — |
| 2024-01-19 | $7.14 | $15.33 | 890,400 | — | — |
| 2024-01-18 | $6.90 | $14.81 | 719,700 | — | — |
| 2024-01-17 | $6.92 | $14.86 | 1,387,000 | — | — |
| 2024-01-16 | $7.18 | $15.41 | 705,200 | — | — |
| 2024-01-12 | $7.31 | $15.69 | 567,700 | — | — |
| 2024-01-11 | $7.22 | $15.50 | 844,600 | — | — |
| 2024-01-10 | $7.42 | $15.93 | 1,067,600 | — | — |
| 2024-01-09 | $7.19 | $15.44 | 642,500 | — | — |
| 2024-01-08 | $7.27 | $15.61 | 621,600 | — | — |
| 2024-01-05 | $7.08 | $15.20 | 997,200 | — | — |
| 2024-01-04 | $7.00 | $15.03 | 912,400 | — | — |
| 2024-01-03 | $7.01 | $15.05 | 1,320,400 | — | — |
| 2024-01-02 | $7.38 | $15.84 | 1,008,400 | — | — |