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
- 2010-10-29 to 2026-09-03
- 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 | $9.65 | $9.65 | 8,645,300 | — | — |
| 2024-12-30 | $9.66 | $9.66 | 12,501,100 | — | — |
| 2024-12-27 | $9.81 | $9.81 | 6,890,600 | — | — |
| 2024-12-26 | $9.93 | $9.93 | 7,515,200 | — | — |
| 2024-12-24 | $9.91 | $9.91 | 4,697,900 | — | — |
| 2024-12-23 | $9.92 | $9.92 | 11,401,200 | — | — |
| 2024-12-20 | $9.88 | $9.88 | 15,903,500 | — | — |
| 2024-12-19 | $9.73 | $9.73 | 16,599,700 | — | — |
| 2024-12-18 | $9.86 | $9.86 | 23,190,700 | — | — |
| 2024-12-17 | $10.21 | $10.21 | 8,378,600 | — | — |
| 2024-12-16 | $10.22 | $10.22 | 7,758,000 | — | — |
| 2024-12-13 | $10.23 | $10.23 | 13,792,800 | — | — |
| 2024-12-12 | $10.38 | $10.38 | 15,885,500 | — | — |
| 2024-12-11 | $10.70 | $10.70 | 12,677,900 | — | — |
| 2024-12-10 | $10.65 | $10.65 | 12,044,000 | — | — |
| 2024-12-09 | $10.65 | $10.65 | 16,734,200 | — | — |
| 2024-12-06 | $10.41 | $10.41 | 9,760,600 | — | — |
| 2024-12-05 | $10.53 | $10.53 | 12,896,500 | — | — |
| 2024-12-04 | $10.49 | $10.49 | 12,836,700 | — | — |
| 2024-12-03 | $10.42 | $10.42 | 9,870,700 | — | — |
| 2024-12-02 | $10.26 | $10.26 | 6,426,100 | — | — |
| 2024-11-29 | $10.32 | $10.32 | 2,849,900 | — | — |
| 2024-11-27 | $10.12 | $10.12 | 8,205,500 | — | — |
| 2024-11-26 | $10.26 | $10.26 | 4,922,600 | — | — |
| 2024-11-25 | $10.21 | $10.21 | 5,972,500 | — | — |
| 2024-11-22 | $10.50 | $10.50 | 7,082,500 | — | — |
| 2024-11-21 | $10.35 | $10.35 | 6,670,500 | — | — |
| 2024-11-20 | $10.38 | $10.38 | 4,821,700 | — | — |
| 2024-11-19 | $10.52 | $10.52 | 5,887,900 | — | — |
| 2024-11-18 | $10.45 | $10.45 | 5,528,200 | — | — |
| 2024-11-15 | $10.14 | $10.14 | 8,167,800 | — | — |
| 2024-11-14 | $10.22 | $10.22 | 9,166,300 | — | — |
| 2024-11-13 | $10.19 | $10.19 | 8,825,100 | — | — |
| 2024-11-12 | $10.39 | $10.39 | 8,751,900 | — | — |
| 2024-11-11 | $10.36 | $10.36 | 9,483,600 | — | — |
| 2024-11-08 | $10.58 | $10.58 | 7,690,200 | — | — |
| 2024-11-07 | $10.84 | $10.84 | 13,297,100 | — | — |
| 2024-11-06 | $10.59 | $10.59 | 12,279,600 | — | — |
| 2024-11-05 | $11.07 | $11.07 | 4,247,000 | — | — |
| 2024-11-04 | $11.02 | $11.02 | 5,021,900 | — | — |
| 2024-11-01 | $10.96 | $10.96 | 9,958,000 | — | — |
| 2024-10-31 | $11.08 | $11.08 | 9,876,700 | — | — |
| 2024-10-30 | $11.44 | $11.44 | 11,363,000 | — | — |
| 2024-10-29 | $11.67 | $11.67 | 8,060,800 | — | — |
| 2024-10-28 | $11.42 | $11.42 | 6,698,200 | — | — |
| 2024-10-25 | $11.35 | $11.35 | 7,769,500 | — | — |
| 2024-10-24 | $11.38 | $11.38 | 6,976,800 | — | — |
| 2024-10-23 | $11.35 | $11.35 | 8,775,600 | — | — |
| 2024-10-22 | $11.73 | $11.73 | 9,905,900 | — | — |
| 2024-10-21 | $11.40 | $11.40 | 9,773,700 | — | — |
| 2024-10-18 | $11.29 | $11.29 | 17,179,400 | — | — |
| 2024-10-17 | $10.71 | $10.71 | 6,677,600 | — | — |
| 2024-10-16 | $10.70 | $10.70 | 5,691,800 | — | — |
| 2024-10-15 | $10.65 | $10.65 | 5,250,600 | — | — |
| 2024-10-14 | $10.55 | $10.55 | 4,125,700 | — | — |
| 2024-10-11 | $10.67 | $10.67 | 5,490,300 | — | — |
| 2024-10-10 | $10.50 | $10.50 | 6,849,000 | — | — |
| 2024-10-09 | $10.30 | $10.30 | 7,654,400 | — | — |
| 2024-10-08 | $10.37 | $10.37 | 9,488,100 | — | — |
| 2024-10-07 | $10.66 | $10.66 | 4,294,000 | — | — |
| 2024-10-04 | $10.82 | $10.82 | 7,374,000 | — | — |
| 2024-10-03 | $10.78 | $10.78 | 6,074,400 | — | — |
| 2024-10-02 | $10.67 | $10.67 | 6,987,700 | — | — |
| 2024-10-01 | $10.51 | $10.51 | 8,631,600 | — | — |
| 2024-09-30 | $10.45 | $10.45 | 7,220,400 | — | — |
| 2024-09-27 | $10.62 | $10.62 | 7,195,300 | — | — |
| 2024-09-26 | $10.76 | $10.76 | 5,633,900 | — | — |
| 2024-09-25 | $10.65 | $10.65 | 7,283,500 | — | — |
| 2024-09-24 | $10.84 | $10.84 | 12,752,500 | — | — |
| 2024-09-23 | $10.35 | $10.35 | 4,643,800 | — | — |
| 2024-09-20 | $10.50 | $10.50 | 5,536,000 | — | — |
| 2024-09-19 | $10.37 | $10.37 | 6,456,400 | — | — |
| 2024-09-18 | $10.05 | $10.05 | 9,915,100 | — | — |
| 2024-09-17 | $10.35 | $10.35 | 4,798,600 | — | — |
| 2024-09-16 | $10.40 | $10.40 | 4,817,100 | — | — |
| 2024-09-13 | $10.39 | $10.39 | 7,999,200 | — | — |
| 2024-09-12 | $10.11 | $10.11 | 9,371,400 | — | — |
| 2024-09-11 | $9.73 | $9.73 | 5,483,000 | — | — |
| 2024-09-10 | $9.67 | $9.67 | 4,101,400 | — | — |
| 2024-09-09 | $9.63 | $9.63 | 4,256,100 | — | — |
| 2024-09-06 | $9.50 | $9.50 | 5,943,000 | — | — |
| 2024-09-05 | $9.77 | $9.77 | 4,661,200 | — | — |
| 2024-09-04 | $9.59 | $9.59 | 4,344,000 | — | — |
| 2024-09-03 | $9.54 | $9.54 | 4,662,700 | — | — |
| 2024-08-30 | $9.82 | $9.82 | 4,198,200 | — | — |
| 2024-08-29 | $9.99 | $9.99 | 3,489,700 | — | — |
| 2024-08-28 | $9.95 | $9.95 | 3,712,400 | — | — |
| 2024-08-27 | $10.22 | $10.22 | 3,407,400 | — | — |
| 2024-08-26 | $10.21 | $10.21 | 3,621,100 | — | — |
| 2024-08-23 | $10.15 | $10.15 | 8,488,600 | — | — |
| 2024-08-22 | $9.90 | $9.90 | 4,831,300 | — | — |
| 2024-08-21 | $10.11 | $10.11 | 4,224,200 | — | — |
| 2024-08-20 | $10.07 | $10.07 | 6,172,700 | — | — |
| 2024-08-19 | $10.03 | $10.03 | 5,614,600 | — | — |
| 2024-08-16 | $9.86 | $9.86 | 3,993,700 | — | — |
| 2024-08-15 | $9.63 | $9.63 | 8,444,200 | — | — |
| 2024-08-14 | $9.40 | $9.40 | 2,902,200 | — | — |
| 2024-08-13 | $9.51 | $9.51 | 2,749,800 | — | — |
| 2024-08-12 | $9.55 | $9.55 | 2,924,900 | — | — |
| 2024-08-09 | $9.37 | $9.37 | 2,474,300 | — | — |
| 2024-08-08 | $9.35 | $9.35 | 10,185,000 | — | — |
| 2024-08-07 | $9.17 | $9.17 | 4,828,800 | — | — |
| 2024-08-06 | $9.28 | $9.28 | 6,145,700 | — | — |
| 2024-08-05 | $9.31 | $9.31 | 7,552,400 | — | — |
| 2024-08-02 | $9.77 | $9.77 | 5,019,600 | — | — |
| 2024-08-01 | $9.77 | $9.77 | 3,605,400 | — | — |
| 2024-07-31 | $9.91 | $9.91 | 4,308,900 | — | — |
| 2024-07-30 | $9.69 | $9.69 | 3,539,900 | — | — |
| 2024-07-29 | $9.56 | $9.56 | 4,480,100 | — | — |
| 2024-07-26 | $9.58 | $9.58 | 3,851,900 | — | — |
| 2024-07-25 | $9.54 | $9.54 | 5,535,900 | — | — |
| 2024-07-24 | $9.92 | $9.92 | 2,063,800 | — | — |
| 2024-07-23 | $10.01 | $10.01 | 2,065,400 | — | — |
| 2024-07-22 | $10.00 | $10.00 | 2,443,000 | — | — |
| 2024-07-19 | $9.99 | $9.99 | 2,798,200 | — | — |
| 2024-07-18 | $10.21 | $10.21 | 3,395,200 | — | — |
| 2024-07-17 | $10.37 | $10.37 | 4,339,900 | — | — |
| 2024-07-16 | $10.73 | $10.73 | 2,949,100 | — | — |
| 2024-07-15 | $10.51 | $10.51 | 3,843,100 | — | — |
| 2024-07-12 | $10.54 | $10.54 | 3,794,900 | — | — |
| 2024-07-11 | $10.74 | $10.74 | 7,890,100 | — | — |
| 2024-07-10 | $10.48 | $10.48 | 2,005,100 | — | — |
| 2024-07-09 | $10.49 | $10.49 | 3,954,300 | — | — |
| 2024-07-08 | $10.48 | $10.48 | 3,794,700 | — | — |
| 2024-07-05 | $10.63 | $10.63 | 5,896,900 | — | — |
| 2024-07-03 | $10.36 | $10.36 | 4,859,200 | — | — |
| 2024-07-02 | $10.10 | $10.10 | 4,500,800 | — | — |
| 2024-07-01 | $10.04 | $10.04 | 5,534,700 | — | — |
| 2024-06-28 | $9.93 | $9.93 | 4,568,200 | — | — |
| 2024-06-27 | $9.86 | $9.86 | 3,261,600 | — | — |
| 2024-06-26 | $9.82 | $9.82 | 5,681,800 | — | — |
| 2024-06-25 | $9.82 | $9.82 | 4,756,900 | — | — |
| 2024-06-24 | $10.04 | $10.04 | 3,112,100 | — | — |
| 2024-06-21 | $10.03 | $10.03 | 10,878,000 | — | — |
| 2024-06-20 | $10.35 | $10.35 | 10,826,200 | — | — |
| 2024-06-18 | $9.93 | $9.93 | 4,716,800 | — | — |
| 2024-06-17 | $9.90 | $9.90 | 3,527,400 | — | — |
| 2024-06-14 | $9.96 | $9.96 | 4,883,200 | — | — |
| 2024-06-13 | $9.72 | $9.72 | 3,724,800 | — | — |
| 2024-06-12 | $9.94 | $9.94 | 4,359,300 | — | — |
| 2024-06-11 | $9.85 | $9.85 | 3,737,000 | — | — |
| 2024-06-10 | $10.00 | $10.00 | 3,181,400 | — | — |
| 2024-06-07 | $9.83 | $9.83 | 9,286,000 | — | — |
| 2024-06-06 | $10.50 | $10.50 | 5,754,700 | — | — |
| 2024-06-05 | $10.12 | $10.12 | 5,191,800 | — | — |
| 2024-06-04 | $9.98 | $9.98 | 5,199,000 | — | — |
| 2024-06-03 | $10.31 | $10.31 | 5,329,400 | — | — |
| 2024-05-31 | $10.21 | $10.21 | 4,453,500 | — | — |
| 2024-05-30 | $10.46 | $10.46 | 4,847,200 | — | — |
| 2024-05-29 | $10.74 | $10.74 | 4,291,000 | — | — |
| 2024-05-28 | $10.73 | $10.73 | 4,383,400 | — | — |
| 2024-05-24 | $10.15 | $10.15 | 3,350,400 | — | — |
| 2024-05-23 | $10.06 | $10.06 | 4,220,000 | — | — |
| 2024-05-22 | $10.34 | $10.34 | 6,918,400 | — | — |
| 2024-05-21 | $10.76 | $10.76 | 4,806,300 | — | — |
| 2024-05-20 | $10.68 | $10.68 | 8,156,300 | — | — |
| 2024-05-17 | $10.54 | $10.54 | 9,253,900 | — | — |
| 2024-05-16 | $9.97 | $9.97 | 2,580,300 | — | — |
| 2024-05-15 | $10.01 | $10.01 | 3,916,200 | — | — |
| 2024-05-14 | $9.65 | $9.65 | 2,948,100 | — | — |
| 2024-05-13 | $9.55 | $9.55 | 2,517,400 | — | — |
| 2024-05-10 | $9.53 | $9.53 | 2,764,200 | — | — |
| 2024-05-09 | $9.59 | $9.59 | 3,461,300 | — | — |
| 2024-05-08 | $9.23 | $9.23 | 3,114,800 | — | — |
| 2024-05-07 | $9.21 | $9.21 | 1,926,000 | — | — |
| 2024-05-06 | $9.25 | $9.25 | 4,103,000 | — | — |
| 2024-05-03 | $8.95 | $8.95 | 2,791,400 | — | — |
| 2024-05-02 | $8.99 | $8.99 | 3,102,700 | — | — |
| 2024-05-01 | $8.97 | $8.97 | 3,419,600 | — | — |
| 2024-04-30 | $8.89 | $8.89 | 4,902,100 | — | — |
| 2024-04-29 | $9.21 | $9.21 | 2,608,000 | — | — |
| 2024-04-26 | $9.24 | $9.24 | 2,805,100 | — | — |
| 2024-04-25 | $9.28 | $9.28 | 4,544,400 | — | — |
| 2024-04-24 | $9.23 | $9.23 | 2,445,600 | — | — |
| 2024-04-23 | $9.23 | $9.23 | 2,829,700 | — | — |
| 2024-04-22 | $9.21 | $9.21 | 6,171,400 | — | — |
| 2024-04-19 | $9.70 | $9.70 | 2,863,200 | — | — |
| 2024-04-18 | $9.54 | $9.54 | 2,606,800 | — | — |
| 2024-04-17 | $9.56 | $9.56 | 5,040,300 | — | — |
| 2024-04-16 | $9.50 | $9.50 | 7,735,900 | — | — |
| 2024-04-15 | $9.70 | $9.70 | 8,220,800 | — | — |
| 2024-04-12 | $9.41 | $9.41 | 11,291,000 | — | — |
| 2024-04-11 | $9.53 | $9.53 | 3,964,200 | — | — |
| 2024-04-10 | $9.31 | $9.31 | 6,008,600 | — | — |
| 2024-04-09 | $9.44 | $9.44 | 6,620,200 | — | — |
| 2024-04-08 | $9.38 | $9.38 | 4,543,400 | — | — |
| 2024-04-05 | $9.25 | $9.25 | 6,094,000 | — | — |
| 2024-04-04 | $9.02 | $9.02 | 7,263,200 | — | — |
| 2024-04-03 | $9.10 | $9.10 | 8,909,600 | — | — |
| 2024-04-02 | $8.76 | $8.76 | 9,152,200 | — | — |
| 2024-04-01 | $8.35 | $8.35 | 4,252,700 | — | — |
| 2024-03-28 | $8.29 | $8.29 | 4,146,000 | — | — |
| 2024-03-27 | $8.20 | $8.20 | 2,679,900 | — | — |
| 2024-03-26 | $8.13 | $8.13 | 2,677,200 | — | — |
| 2024-03-25 | $8.21 | $8.21 | 3,869,800 | — | — |
| 2024-03-22 | $8.20 | $8.20 | 2,095,600 | — | — |
| 2024-03-21 | $8.23 | $8.23 | 3,065,500 | — | — |
| 2024-03-20 | $8.47 | $8.47 | 2,654,600 | — | — |
| 2024-03-19 | $8.27 | $8.27 | 3,731,100 | — | — |
| 2024-03-18 | $8.36 | $8.36 | 3,269,000 | — | — |
| 2024-03-15 | $8.43 | $8.43 | 4,234,800 | — | — |
| 2024-03-14 | $8.31 | $8.31 | 3,025,000 | — | — |
| 2024-03-13 | $8.34 | $8.34 | 4,754,600 | — | — |
| 2024-03-12 | $8.06 | $8.06 | 1,821,500 | — | — |
| 2024-03-11 | $8.17 | $8.17 | 2,892,900 | — | — |
| 2024-03-08 | $8.10 | $8.10 | 2,864,900 | — | — |
| 2024-03-07 | $8.10 | $8.10 | 2,083,800 | — | — |
| 2024-03-06 | $8.06 | $8.06 | 2,629,000 | — | — |
| 2024-03-05 | $7.88 | $7.88 | 3,129,000 | — | — |
| 2024-03-04 | $7.97 | $7.97 | 3,431,900 | — | — |
| 2024-03-01 | $7.71 | $7.71 | 2,618,600 | — | — |
| 2024-02-29 | $7.56 | $7.56 | 1,685,900 | — | — |
| 2024-02-28 | $7.47 | $7.47 | 1,174,200 | — | — |
| 2024-02-27 | $7.50 | $7.50 | 968,600 | — | — |
| 2024-02-26 | $7.52 | $7.52 | 2,818,100 | — | — |
| 2024-02-23 | $7.65 | $7.65 | 1,397,400 | — | — |
| 2024-02-22 | $7.58 | $7.58 | 1,440,300 | — | — |
| 2024-02-21 | $7.64 | $7.64 | 1,688,700 | — | — |
| 2024-02-20 | $7.69 | $7.69 | 3,737,700 | — | — |
| 2024-02-16 | $7.85 | $7.85 | 2,607,800 | — | — |
| 2024-02-15 | $7.66 | $7.66 | 2,059,200 | — | — |
| 2024-02-14 | $7.49 | $7.49 | 1,939,500 | — | — |
| 2024-02-13 | $7.43 | $7.43 | 2,555,800 | — | — |
| 2024-02-12 | $7.63 | $7.63 | 1,454,700 | — | — |
| 2024-02-09 | $7.61 | $7.61 | 2,459,200 | — | — |
| 2024-02-08 | $7.63 | $7.63 | 1,765,400 | — | — |
| 2024-02-07 | $7.49 | $7.49 | 1,921,400 | — | — |
| 2024-02-06 | $7.56 | $7.56 | 1,341,100 | — | — |
| 2024-02-05 | $7.57 | $7.57 | 1,845,300 | — | — |
| 2024-02-02 | $7.64 | $7.64 | 2,356,600 | — | — |
| 2024-02-01 | $7.80 | $7.80 | 1,873,300 | — | — |
| 2024-01-31 | $7.68 | $7.68 | 4,528,700 | — | — |
| 2024-01-30 | $7.79 | $7.79 | 2,033,200 | — | — |
| 2024-01-29 | $7.78 | $7.78 | 2,193,800 | — | — |
| 2024-01-26 | $7.65 | $7.65 | 1,238,500 | — | — |
| 2024-01-25 | $7.68 | $7.68 | 1,918,300 | — | — |
| 2024-01-24 | $7.62 | $7.62 | 5,286,400 | — | — |
| 2024-01-23 | $7.59 | $7.59 | 2,792,300 | — | — |
| 2024-01-22 | $7.45 | $7.45 | 2,445,600 | — | — |
| 2024-01-19 | $7.60 | $7.60 | 1,508,600 | — | — |
| 2024-01-18 | $7.65 | $7.65 | 1,599,400 | — | — |
| 2024-01-17 | $7.61 | $7.61 | 3,301,200 | — | — |
| 2024-01-16 | $7.74 | $7.74 | 2,194,400 | — | — |
| 2024-01-12 | $7.82 | $7.82 | 3,487,700 | — | — |
| 2024-01-11 | $7.70 | $7.70 | 7,066,900 | — | — |
| 2024-01-10 | $7.78 | $7.78 | 1,991,200 | — | — |
| 2024-01-09 | $7.79 | $7.79 | 1,755,800 | — | — |
| 2024-01-08 | $7.86 | $7.86 | 1,754,600 | — | — |
| 2024-01-05 | $7.88 | $7.88 | 3,170,700 | — | — |
| 2024-01-04 | $7.83 | $7.83 | 2,102,200 | — | — |
| 2024-01-03 | $7.82 | $7.82 | 3,415,400 | — | — |
| 2024-01-02 | $8.01 | $8.01 | 2,879,700 | — | — |