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
- 2005-12-05 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 | $10.46 | $16.28 | 9,559,000 | — | — |
| 2024-12-30 | $10.34 | $16.09 | 8,242,100 | — | — |
| 2024-12-27 | $10.40 | $16.19 | 5,766,200 | — | — |
| 2024-12-26 | $10.44 | $16.25 | 6,849,800 | — | — |
| 2024-12-24 | $10.42 | $16.22 | 4,116,200 | — | — |
| 2024-12-23 | $10.35 | $16.11 | 9,671,800 | — | — |
| 2024-12-20 | $10.66 | $16.59 | 18,990,900 | — | — |
| 2024-12-19 | $10.58 | $16.47 | 9,067,300 | — | — |
| 2024-12-18 | $10.68 | $16.62 | 12,328,500 | — | — |
| 2024-12-17 | $10.81 | $16.82 | 7,242,400 | — | — |
| 2024-12-16 | $10.98 | $17.09 | 8,274,700 | — | — |
| 2024-12-13 | $11.22 | $17.38 | 5,618,800 | — | — |
| 2024-12-12 | $11.63 | $18.02 | 11,272,600 | — | — |
| 2024-12-11 | $11.19 | $17.34 | 9,915,500 | — | — |
| 2024-12-10 | $11.20 | $17.35 | 8,990,300 | — | — |
| 2024-12-09 | $11.17 | $17.31 | 11,064,900 | — | — |
| 2024-12-06 | $10.99 | $17.03 | 7,609,400 | — | — |
| 2024-12-05 | $10.81 | $16.75 | 7,051,400 | — | — |
| 2024-12-04 | $11.02 | $17.07 | 8,061,700 | — | — |
| 2024-12-03 | $10.92 | $16.92 | 5,923,400 | — | — |
| 2024-12-02 | $10.98 | $17.01 | 6,265,800 | — | — |
| 2024-11-29 | $10.85 | $16.81 | 3,651,800 | — | — |
| 2024-11-27 | $10.77 | $16.69 | 11,266,300 | — | — |
| 2024-11-26 | $10.64 | $16.49 | 13,048,300 | — | — |
| 2024-11-25 | $11.12 | $17.23 | 55,191,500 | — | — |
| 2024-11-22 | $10.88 | $16.86 | 11,242,700 | — | — |
| 2024-11-21 | $11.09 | $17.18 | 11,221,100 | — | — |
| 2024-11-20 | $10.58 | $16.39 | 8,702,400 | — | — |
| 2024-11-19 | $10.33 | $16.01 | 16,248,600 | — | — |
| 2024-11-18 | $10.61 | $16.44 | 12,238,900 | — | — |
| 2024-11-15 | $10.84 | $16.80 | 14,795,800 | — | — |
| 2024-11-14 | $11.35 | $17.59 | 9,294,800 | — | — |
| 2024-11-13 | $11.16 | $17.29 | 12,007,300 | — | — |
| 2024-11-12 | $11.45 | $17.74 | 10,026,800 | — | — |
| 2024-11-11 | $11.55 | $17.90 | 14,093,800 | — | — |
| 2024-11-08 | $11.07 | $17.15 | 15,682,600 | — | — |
| 2024-11-07 | $11.53 | $17.87 | 10,617,900 | — | — |
| 2024-11-06 | $11.38 | $17.63 | 12,576,200 | — | — |
| 2024-11-05 | $11.09 | $17.18 | 6,898,200 | — | — |
| 2024-11-04 | $10.87 | $16.84 | 4,809,700 | — | — |
| 2024-11-01 | $10.98 | $17.01 | 6,577,400 | — | — |
| 2024-10-31 | $10.94 | $16.95 | 8,559,600 | — | — |
| 2024-10-30 | $10.66 | $16.52 | 5,231,700 | — | — |
| 2024-10-29 | $10.47 | $16.22 | 3,973,100 | — | — |
| 2024-10-28 | $10.43 | $16.16 | 5,253,800 | — | — |
| 2024-10-25 | $10.27 | $15.91 | 5,719,700 | — | — |
| 2024-10-24 | $10.30 | $15.96 | 3,633,000 | — | — |
| 2024-10-23 | $10.31 | $15.97 | 4,890,600 | — | — |
| 2024-10-22 | $10.27 | $15.91 | 5,931,500 | — | — |
| 2024-10-21 | $10.31 | $15.97 | 5,225,400 | — | — |
| 2024-10-18 | $10.45 | $16.19 | 4,590,700 | — | — |
| 2024-10-17 | $10.33 | $16.01 | 9,025,300 | — | — |
| 2024-10-16 | $10.52 | $16.30 | 4,658,600 | — | — |
| 2024-10-15 | $10.50 | $16.27 | 6,693,000 | — | — |
| 2024-10-14 | $10.37 | $16.07 | 3,350,500 | — | — |
| 2024-10-11 | $10.35 | $16.04 | 4,382,500 | — | — |
| 2024-10-10 | $10.34 | $16.02 | 4,974,400 | — | — |
| 2024-10-09 | $10.55 | $16.35 | 6,750,700 | — | — |
| 2024-10-08 | $10.50 | $16.27 | 4,109,100 | — | — |
| 2024-10-07 | $10.52 | $16.30 | 4,937,800 | — | — |
| 2024-10-04 | $10.52 | $16.30 | 5,152,100 | — | — |
| 2024-10-03 | $10.45 | $16.19 | 6,605,000 | — | — |
| 2024-10-02 | $10.43 | $16.16 | 5,171,000 | — | — |
| 2024-10-01 | $10.60 | $16.42 | 5,953,800 | — | — |
| 2024-09-30 | $10.62 | $16.46 | 7,416,200 | — | — |
| 2024-09-27 | $10.79 | $16.72 | 5,269,800 | — | — |
| 2024-09-26 | $10.66 | $16.52 | 4,399,000 | — | — |
| 2024-09-25 | $10.55 | $16.35 | 4,942,500 | — | — |
| 2024-09-24 | $10.55 | $16.35 | 4,747,500 | — | — |
| 2024-09-23 | $10.38 | $16.08 | 5,902,300 | — | — |
| 2024-09-20 | $10.37 | $16.07 | 33,505,500 | — | — |
| 2024-09-19 | $10.46 | $16.21 | 6,670,400 | — | — |
| 2024-09-18 | $10.56 | $16.36 | 7,193,200 | — | — |
| 2024-09-17 | $10.44 | $16.18 | 5,793,000 | — | — |
| 2024-09-16 | $10.42 | $16.15 | 6,489,100 | — | — |
| 2024-09-13 | $10.57 | $16.30 | 8,732,500 | — | — |
| 2024-09-12 | $10.26 | $15.82 | 7,202,800 | — | — |
| 2024-09-11 | $9.98 | $15.39 | 7,634,600 | — | — |
| 2024-09-10 | $10.09 | $15.56 | 8,484,900 | — | — |
| 2024-09-09 | $10.31 | $15.90 | 9,985,400 | — | — |
| 2024-09-06 | $10.09 | $15.56 | 8,040,200 | — | — |
| 2024-09-05 | $10.38 | $16.01 | 10,023,300 | — | — |
| 2024-09-04 | $10.46 | $16.13 | 7,891,100 | — | — |
| 2024-09-03 | $10.42 | $16.07 | 7,184,300 | — | — |
| 2024-08-30 | $10.47 | $16.15 | 18,652,600 | — | — |
| 2024-08-29 | $10.46 | $16.13 | 11,261,800 | — | — |
| 2024-08-28 | $10.70 | $16.50 | 9,517,700 | — | — |
| 2024-08-27 | $10.52 | $16.22 | 17,312,700 | — | — |
| 2024-08-26 | $11.33 | $17.47 | 9,390,300 | — | — |
| 2024-08-23 | $11.36 | $17.52 | 7,642,300 | — | — |
| 2024-08-22 | $11.18 | $17.24 | 7,863,300 | — | — |
| 2024-08-21 | $11.09 | $17.10 | 7,176,000 | — | — |
| 2024-08-20 | $10.94 | $16.87 | 12,681,800 | — | — |
| 2024-08-19 | $11.07 | $17.07 | 11,324,000 | — | — |
| 2024-08-16 | $11.00 | $16.96 | 9,840,300 | — | — |
| 2024-08-15 | $10.96 | $16.90 | 22,511,200 | — | — |
| 2024-08-14 | $10.23 | $15.78 | 7,187,100 | — | — |
| 2024-08-13 | $10.29 | $15.87 | 10,119,300 | — | — |
| 2024-08-12 | $10.32 | $15.91 | 6,385,100 | — | — |
| 2024-08-09 | $10.30 | $15.88 | 14,193,200 | — | — |
| 2024-08-08 | $10.21 | $15.74 | 14,892,300 | — | — |
| 2024-08-07 | $10.46 | $16.13 | 7,896,200 | — | — |
| 2024-08-06 | $10.45 | $16.12 | 10,465,900 | — | — |
| 2024-08-05 | $10.53 | $16.24 | 10,478,600 | — | — |
| 2024-08-02 | $11.00 | $16.96 | 8,915,000 | — | — |
| 2024-08-01 | $11.11 | $17.13 | 7,553,400 | — | — |
| 2024-07-31 | $11.42 | $17.61 | 15,478,600 | — | — |
| 2024-07-30 | $11.24 | $17.33 | 9,522,500 | — | — |
| 2024-07-29 | $11.06 | $17.06 | 8,021,000 | — | — |
| 2024-07-26 | $11.19 | $17.26 | 9,816,100 | — | — |
| 2024-07-25 | $11.46 | $17.67 | 9,255,800 | — | — |
| 2024-07-24 | $11.65 | $17.97 | 6,750,600 | — | — |
| 2024-07-23 | $11.74 | $18.10 | 6,932,100 | — | — |
| 2024-07-22 | $11.54 | $17.80 | 7,978,000 | — | — |
| 2024-07-19 | $11.52 | $17.77 | 6,278,100 | — | — |
| 2024-07-18 | $11.63 | $17.93 | 10,673,900 | — | — |
| 2024-07-17 | $11.87 | $18.30 | 7,943,300 | — | — |
| 2024-07-16 | $11.95 | $18.43 | 9,595,700 | — | — |
| 2024-07-15 | $11.58 | $17.86 | 6,543,700 | — | — |
| 2024-07-12 | $11.56 | $17.83 | 9,730,400 | — | — |
| 2024-07-11 | $11.73 | $18.09 | 9,200,700 | — | — |
| 2024-07-10 | $11.70 | $18.04 | 16,335,400 | — | — |
| 2024-07-09 | $11.53 | $17.78 | 22,295,800 | — | — |
| 2024-07-08 | $11.18 | $17.24 | 42,675,400 | — | — |
| 2024-07-05 | $11.81 | $18.21 | 20,846,500 | — | — |
| 2024-07-03 | $11.46 | $17.67 | 35,905,200 | — | — |
| 2024-07-02 | $10.72 | $16.53 | 20,170,500 | — | — |
| 2024-07-01 | $10.14 | $15.64 | 11,285,400 | — | — |
| 2024-06-28 | $10.39 | $16.02 | 14,708,800 | — | — |
| 2024-06-27 | $10.26 | $15.82 | 12,023,600 | — | — |
| 2024-06-26 | $9.97 | $15.37 | 9,644,000 | — | — |
| 2024-06-25 | $10.11 | $15.59 | 12,852,200 | — | — |
| 2024-06-24 | $10.29 | $15.87 | 9,452,400 | — | — |
| 2024-06-21 | $10.15 | $15.65 | 20,933,000 | — | — |
| 2024-06-20 | $10.06 | $15.51 | 22,311,000 | — | — |
| 2024-06-18 | $9.61 | $14.82 | 14,859,900 | — | — |
| 2024-06-17 | $9.83 | $15.16 | 15,370,600 | — | — |
| 2024-06-14 | $10.17 | $15.61 | 15,167,100 | — | — |
| 2024-06-13 | $10.35 | $15.88 | 30,459,800 | — | — |
| 2024-06-12 | $11.12 | $17.06 | 31,180,700 | — | — |
| 2024-06-11 | $11.04 | $16.94 | 36,348,700 | — | — |
| 2024-06-10 | $11.98 | $18.38 | 8,942,600 | — | — |
| 2024-06-07 | $12.01 | $18.43 | 10,860,800 | — | — |
| 2024-06-06 | $11.97 | $18.37 | 9,480,400 | — | — |
| 2024-06-05 | $12.08 | $18.54 | 10,877,700 | — | — |
| 2024-06-04 | $12.24 | $18.78 | 18,380,100 | — | — |
| 2024-06-03 | $12.80 | $19.64 | 34,518,500 | — | — |
| 2024-05-31 | $11.91 | $18.28 | 19,774,900 | — | — |
| 2024-05-30 | $11.82 | $18.14 | 25,535,200 | — | — |
| 2024-05-29 | $11.70 | $17.95 | 7,820,000 | — | — |
| 2024-05-28 | $12.01 | $18.43 | 8,082,900 | — | — |
| 2024-05-24 | $11.96 | $18.35 | 6,795,900 | — | — |
| 2024-05-23 | $11.79 | $18.09 | 12,475,700 | — | — |
| 2024-05-22 | $12.20 | $18.72 | 6,800,600 | — | — |
| 2024-05-21 | $12.10 | $18.57 | 11,484,900 | — | — |
| 2024-05-20 | $12.02 | $18.45 | 10,345,300 | — | — |
| 2024-05-17 | $12.02 | $18.45 | 17,127,600 | — | — |
| 2024-05-16 | $12.64 | $19.40 | 8,150,100 | — | — |
| 2024-05-15 | $12.56 | $19.27 | 12,064,600 | — | — |
| 2024-05-14 | $12.33 | $18.92 | 29,621,000 | — | — |
| 2024-05-13 | $13.01 | $19.96 | 8,930,600 | — | — |
| 2024-05-10 | $13.05 | $20.03 | 9,494,500 | — | — |
| 2024-05-09 | $13.08 | $20.07 | 10,530,600 | — | — |
| 2024-05-08 | $12.82 | $19.67 | 12,066,800 | — | — |
| 2024-05-07 | $12.89 | $19.78 | 15,564,800 | — | — |
| 2024-05-06 | $13.29 | $20.39 | 23,587,300 | — | — |
| 2024-05-03 | $12.89 | $19.78 | 67,049,300 | — | — |
| 2024-05-02 | $13.86 | $21.27 | 64,803,800 | — | — |
| 2024-05-01 | $12.26 | $18.81 | 18,519,500 | — | — |
| 2024-04-30 | $11.39 | $17.48 | 23,834,600 | — | — |
| 2024-04-29 | $12.25 | $18.80 | 26,501,600 | — | — |
| 2024-04-26 | $11.91 | $18.28 | 15,347,000 | — | — |
| 2024-04-25 | $12.18 | $18.69 | 18,338,200 | — | — |
| 2024-04-24 | $12.68 | $19.46 | 9,629,300 | — | — |
| 2024-04-23 | $12.74 | $19.55 | 15,385,700 | — | — |
| 2024-04-22 | $12.38 | $19.00 | 19,616,800 | — | — |
| 2024-04-19 | $12.44 | $19.09 | 45,625,400 | — | — |
| 2024-04-18 | $10.97 | $16.83 | 11,669,400 | — | — |
| 2024-04-17 | $10.81 | $16.59 | 11,543,100 | — | — |
| 2024-04-16 | $10.43 | $16.01 | 14,883,100 | — | — |
| 2024-04-15 | $10.90 | $16.73 | 18,417,000 | — | — |
| 2024-04-12 | $10.96 | $16.82 | 14,768,800 | — | — |
| 2024-04-11 | $11.27 | $17.29 | 27,581,200 | — | — |
| 2024-04-10 | $10.50 | $16.11 | 35,124,900 | — | — |
| 2024-04-09 | $10.97 | $16.83 | 17,748,200 | — | — |
| 2024-04-08 | $11.06 | $16.97 | 36,881,000 | — | — |
| 2024-04-05 | $11.97 | $18.37 | 51,436,900 | — | — |
| 2024-04-04 | $12.37 | $18.98 | 51,854,600 | — | — |
| 2024-04-03 | $13.52 | $20.75 | 63,228,800 | — | — |
| 2024-04-02 | $11.76 | $18.05 | 10,179,800 | — | — |
| 2024-04-01 | $11.75 | $18.03 | 9,544,600 | — | — |
| 2024-03-28 | $11.77 | $18.06 | 9,850,400 | — | — |
| 2024-03-27 | $11.70 | $17.95 | 17,754,500 | — | — |
| 2024-03-26 | $11.37 | $17.45 | 8,956,500 | — | — |
| 2024-03-25 | $11.45 | $17.57 | 9,294,800 | — | — |
| 2024-03-22 | $11.25 | $17.26 | 16,685,700 | — | — |
| 2024-03-21 | $11.82 | $18.14 | 25,037,500 | — | — |
| 2024-03-20 | $12.51 | $19.20 | 40,555,900 | — | — |
| 2024-03-19 | $11.19 | $17.17 | 10,960,200 | — | — |
| 2024-03-18 | $11.20 | $17.19 | 9,527,200 | — | — |
| 2024-03-15 | $11.21 | $17.20 | 35,215,200 | — | — |
| 2024-03-14 | $11.26 | $17.28 | 16,119,900 | — | — |
| 2024-03-13 | $11.68 | $17.85 | 9,810,100 | — | — |
| 2024-03-12 | $11.59 | $17.71 | 19,020,600 | — | — |
| 2024-03-11 | $11.62 | $17.75 | 18,432,600 | — | — |
| 2024-03-08 | $10.93 | $16.70 | 12,173,600 | — | — |
| 2024-03-07 | $10.80 | $16.50 | 15,283,600 | — | — |
| 2024-03-06 | $10.50 | $16.04 | 14,075,000 | — | — |
| 2024-03-05 | $10.21 | $15.60 | 11,957,200 | — | — |
| 2024-03-04 | $10.30 | $15.74 | 25,771,200 | — | — |
| 2024-03-01 | $10.95 | $16.73 | 15,587,000 | — | — |
| 2024-02-29 | $11.04 | $16.87 | 38,591,000 | — | — |
| 2024-02-28 | $11.06 | $16.90 | 28,898,500 | — | — |
| 2024-02-27 | $11.25 | $17.19 | 25,111,200 | — | — |
| 2024-02-26 | $11.09 | $16.95 | 19,461,400 | — | — |
| 2024-02-23 | $11.21 | $17.13 | 23,106,600 | — | — |
| 2024-02-22 | $11.71 | $17.89 | 11,178,600 | — | — |
| 2024-02-21 | $11.80 | $18.03 | 10,259,800 | — | — |
| 2024-02-20 | $11.95 | $18.26 | 13,027,000 | — | — |
| 2024-02-16 | $12.00 | $18.34 | 21,617,200 | — | — |
| 2024-02-15 | $12.59 | $19.24 | 20,832,800 | — | — |
| 2024-02-14 | $13.19 | $20.15 | 12,184,200 | — | — |
| 2024-02-13 | $13.00 | $19.86 | 15,176,500 | — | — |
| 2024-02-12 | $13.41 | $20.49 | 18,549,900 | — | — |
| 2024-02-09 | $12.90 | $19.71 | 9,780,300 | — | — |
| 2024-02-08 | $13.01 | $19.88 | 12,737,800 | — | — |
| 2024-02-07 | $12.85 | $19.63 | 27,707,100 | — | — |
| 2024-02-06 | $13.99 | $21.38 | 11,769,800 | — | — |
| 2024-02-05 | $14.02 | $21.42 | 13,217,600 | — | — |
| 2024-02-02 | $14.43 | $22.05 | 14,524,400 | — | — |
| 2024-02-01 | $14.68 | $22.43 | 16,944,300 | — | — |
| 2024-01-31 | $14.59 | $22.29 | 71,655,800 | — | — |
| 2024-01-30 | $13.68 | $20.90 | 8,704,100 | — | — |
| 2024-01-29 | $13.75 | $21.01 | 8,470,100 | — | — |
| 2024-01-26 | $13.80 | $21.09 | 8,992,600 | — | — |
| 2024-01-25 | $13.96 | $21.33 | 30,678,900 | — | — |
| 2024-01-24 | $13.36 | $20.41 | 17,391,900 | — | — |
| 2024-01-23 | $13.68 | $20.90 | 9,361,500 | — | — |
| 2024-01-22 | $13.75 | $21.01 | 11,615,900 | — | — |
| 2024-01-19 | $13.40 | $20.47 | 13,799,700 | — | — |
| 2024-01-18 | $13.11 | $20.03 | 7,927,900 | — | — |
| 2024-01-17 | $13.00 | $19.86 | 10,282,900 | — | — |
| 2024-01-16 | $13.23 | $20.21 | 11,028,800 | — | — |
| 2024-01-12 | $13.33 | $20.37 | 12,371,300 | — | — |
| 2024-01-11 | $13.35 | $20.40 | 19,492,100 | — | — |
| 2024-01-10 | $14.12 | $21.57 | 21,357,300 | — | — |
| 2024-01-09 | $14.23 | $21.74 | 10,562,000 | — | — |
| 2024-01-08 | $14.69 | $22.45 | 12,360,800 | — | — |
| 2024-01-05 | $14.65 | $22.38 | 12,739,800 | — | — |
| 2024-01-04 | $14.49 | $22.14 | 10,727,600 | — | — |
| 2024-01-03 | $14.19 | $21.68 | 14,447,400 | — | — |
| 2024-01-02 | $14.40 | $22.00 | 14,285,900 | — | — |