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
- 2013-05-02 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 | $10.83 | $38.83 | 4,434,100 | — | — |
| 2024-12-30 | $10.87 | $38.08 | 6,704,100 | — | — |
| 2024-12-27 | $10.92 | $38.25 | 2,921,600 | — | — |
| 2024-12-26 | $10.99 | $38.50 | 3,157,800 | — | — |
| 2024-12-24 | $11.03 | $38.64 | 1,190,100 | — | — |
| 2024-12-23 | $10.91 | $38.22 | 3,130,200 | — | — |
| 2024-12-20 | $10.94 | $38.32 | 8,240,700 | — | — |
| 2024-12-19 | $10.67 | $37.38 | 4,606,000 | — | — |
| 2024-12-18 | $10.70 | $37.48 | 4,168,400 | — | — |
| 2024-12-17 | $11.05 | $38.71 | 2,972,400 | — | — |
| 2024-12-16 | $11.18 | $39.16 | 2,741,700 | — | — |
| 2024-12-13 | $11.12 | $38.95 | 3,044,000 | — | — |
| 2024-12-12 | $11.16 | $39.09 | 2,678,000 | — | — |
| 2024-12-11 | $11.15 | $39.06 | 3,117,300 | — | — |
| 2024-12-10 | $11.14 | $39.02 | 3,057,600 | — | — |
| 2024-12-09 | $11.18 | $39.16 | 3,306,400 | — | — |
| 2024-12-06 | $11.24 | $39.37 | 2,449,500 | — | — |
| 2024-12-05 | $11.11 | $38.92 | 2,643,600 | — | — |
| 2024-12-04 | $11.15 | $39.06 | 2,652,200 | — | — |
| 2024-12-03 | $11.16 | $39.09 | 2,225,800 | — | — |
| 2024-12-02 | $11.20 | $39.23 | 3,316,400 | — | — |
| 2024-11-29 | $11.25 | $39.41 | 2,144,100 | — | — |
| 2024-11-27 | $11.18 | $39.16 | 2,936,800 | — | — |
| 2024-11-26 | $11.13 | $38.99 | 2,956,900 | — | — |
| 2024-11-25 | $11.15 | $39.06 | 6,444,300 | — | — |
| 2024-11-22 | $10.98 | $38.46 | 2,976,700 | — | — |
| 2024-11-21 | $10.79 | $37.80 | 3,206,700 | — | — |
| 2024-11-20 | $10.64 | $37.27 | 3,291,400 | — | — |
| 2024-11-19 | $10.66 | $37.34 | 3,322,000 | — | — |
| 2024-11-18 | $10.66 | $37.34 | 3,351,800 | — | — |
| 2024-11-15 | $10.72 | $37.55 | 3,374,900 | — | — |
| 2024-11-14 | $10.78 | $37.76 | 4,328,900 | — | — |
| 2024-11-13 | $10.74 | $37.62 | 2,902,800 | — | — |
| 2024-11-12 | $10.73 | $37.59 | 3,482,100 | — | — |
| 2024-11-11 | $10.81 | $37.87 | 3,037,500 | — | — |
| 2024-11-08 | $10.78 | $37.76 | 3,960,600 | — | — |
| 2024-11-07 | $10.67 | $37.38 | 3,457,500 | — | — |
| 2024-11-06 | $10.56 | $36.99 | 6,800,900 | — | — |
| 2024-11-05 | $10.52 | $36.85 | 3,574,400 | — | — |
| 2024-11-04 | $10.41 | $36.47 | 5,213,900 | — | — |
| 2024-11-01 | $10.48 | $36.71 | 6,673,700 | — | — |
| 2024-10-31 | $10.59 | $37.10 | 4,829,800 | — | — |
| 2024-10-30 | $10.79 | $37.80 | 4,196,600 | — | — |
| 2024-10-29 | $10.70 | $37.48 | 7,851,600 | — | — |
| 2024-10-28 | $10.47 | $36.68 | 4,715,400 | — | — |
| 2024-10-25 | $10.48 | $36.71 | 3,654,700 | — | — |
| 2024-10-24 | $10.57 | $37.03 | 3,385,800 | — | — |
| 2024-10-23 | $10.56 | $36.99 | 4,450,800 | — | — |
| 2024-10-22 | $10.60 | $37.13 | 3,047,500 | — | — |
| 2024-10-21 | $10.60 | $37.13 | 4,151,200 | — | — |
| 2024-10-18 | $10.84 | $37.97 | 3,652,000 | — | — |
| 2024-10-17 | $10.83 | $37.94 | 3,181,300 | — | — |
| 2024-10-16 | $10.90 | $38.18 | 4,162,900 | — | — |
| 2024-10-15 | $10.85 | $38.01 | 5,370,000 | — | — |
| 2024-10-14 | $10.77 | $37.73 | 4,751,300 | — | — |
| 2024-10-11 | $10.65 | $37.31 | 4,193,400 | — | — |
| 2024-10-10 | $10.65 | $37.31 | 3,615,800 | — | — |
| 2024-10-09 | $10.62 | $37.20 | 3,726,900 | — | — |
| 2024-10-08 | $10.66 | $37.34 | 4,921,400 | — | — |
| 2024-10-07 | $10.58 | $37.06 | 6,187,400 | — | — |
| 2024-10-04 | $10.81 | $37.87 | 8,912,400 | — | — |
| 2024-10-03 | $10.81 | $37.87 | 3,784,700 | — | — |
| 2024-10-02 | $10.85 | $38.01 | 4,964,400 | — | — |
| 2024-10-01 | $10.94 | $38.32 | 6,454,000 | — | — |
| 2024-09-30 | $11.35 | $38.88 | 5,679,600 | — | — |
| 2024-09-27 | $11.32 | $38.78 | 9,151,300 | — | — |
| 2024-09-26 | $11.26 | $38.57 | 10,309,200 | — | — |
| 2024-09-25 | $11.22 | $38.44 | 24,243,800 | — | — |
| 2024-09-24 | $11.81 | $40.46 | 2,512,100 | — | — |
| 2024-09-23 | $11.78 | $40.36 | 2,662,000 | — | — |
| 2024-09-20 | $11.88 | $40.70 | 4,711,700 | — | — |
| 2024-09-19 | $11.91 | $40.80 | 3,232,000 | — | — |
| 2024-09-18 | $11.81 | $40.46 | 3,044,100 | — | — |
| 2024-09-17 | $11.89 | $40.73 | 3,282,700 | — | — |
| 2024-09-16 | $11.91 | $40.80 | 2,470,600 | — | — |
| 2024-09-13 | $11.77 | $40.32 | 2,447,500 | — | — |
| 2024-09-12 | $11.57 | $39.64 | 1,876,000 | — | — |
| 2024-09-11 | $11.42 | $39.12 | 2,685,400 | — | — |
| 2024-09-10 | $11.58 | $39.67 | 2,187,600 | — | — |
| 2024-09-09 | $11.58 | $39.67 | 2,462,100 | — | — |
| 2024-09-06 | $11.60 | $39.74 | 3,062,100 | — | — |
| 2024-09-05 | $11.61 | $39.77 | 2,924,200 | — | — |
| 2024-09-04 | $11.61 | $39.77 | 3,585,300 | — | — |
| 2024-09-03 | $11.74 | $40.22 | 1,921,100 | — | — |
| 2024-08-30 | $11.94 | $40.90 | 2,274,400 | — | — |
| 2024-08-29 | $11.84 | $40.56 | 2,288,700 | — | — |
| 2024-08-28 | $11.71 | $40.12 | 2,143,700 | — | — |
| 2024-08-27 | $11.62 | $39.81 | 1,452,800 | — | — |
| 2024-08-26 | $11.60 | $39.74 | 1,427,300 | — | — |
| 2024-08-23 | $11.57 | $39.64 | 2,316,600 | — | — |
| 2024-08-22 | $11.40 | $39.05 | 1,693,500 | — | — |
| 2024-08-21 | $11.36 | $38.92 | 2,795,400 | — | — |
| 2024-08-20 | $11.43 | $39.16 | 1,851,100 | — | — |
| 2024-08-19 | $11.51 | $39.43 | 1,984,200 | — | — |
| 2024-08-16 | $11.44 | $39.19 | 1,956,700 | — | — |
| 2024-08-15 | $11.36 | $38.92 | 3,162,200 | — | — |
| 2024-08-14 | $11.17 | $38.27 | 1,614,000 | — | — |
| 2024-08-13 | $11.13 | $38.13 | 2,138,800 | — | — |
| 2024-08-12 | $10.97 | $37.58 | 1,937,700 | — | — |
| 2024-08-09 | $11.16 | $38.23 | 1,906,700 | — | — |
| 2024-08-08 | $11.10 | $38.03 | 2,339,300 | — | — |
| 2024-08-07 | $10.93 | $37.44 | 2,725,000 | — | — |
| 2024-08-06 | $10.95 | $37.51 | 3,351,600 | — | — |
| 2024-08-05 | $10.77 | $36.90 | 5,913,100 | — | — |
| 2024-08-02 | $11.17 | $38.27 | 4,762,800 | — | — |
| 2024-08-01 | $11.35 | $38.88 | 5,667,700 | — | — |
| 2024-07-31 | $11.61 | $39.77 | 6,293,900 | — | — |
| 2024-07-30 | $11.53 | $39.50 | 3,260,600 | — | — |
| 2024-07-29 | $11.42 | $39.12 | 2,486,900 | — | — |
| 2024-07-26 | $11.45 | $39.23 | 3,146,500 | — | — |
| 2024-07-25 | $11.37 | $38.95 | 4,415,500 | — | — |
| 2024-07-24 | $11.22 | $38.44 | 3,634,400 | — | — |
| 2024-07-23 | $11.57 | $39.64 | 3,576,400 | — | — |
| 2024-07-22 | $11.66 | $39.95 | 3,199,700 | — | — |
| 2024-07-19 | $11.62 | $39.81 | 2,927,600 | — | — |
| 2024-07-18 | $11.57 | $39.64 | 3,160,000 | — | — |
| 2024-07-17 | $11.60 | $39.74 | 3,867,900 | — | — |
| 2024-07-16 | $11.50 | $39.40 | 4,157,400 | — | — |
| 2024-07-15 | $11.24 | $38.51 | 3,231,900 | — | — |
| 2024-07-12 | $11.10 | $38.03 | 3,261,900 | — | — |
| 2024-07-11 | $11.05 | $37.86 | 2,431,400 | — | — |
| 2024-07-10 | $10.81 | $37.03 | 1,753,400 | — | — |
| 2024-07-09 | $10.68 | $36.59 | 1,957,600 | — | — |
| 2024-07-08 | $10.59 | $36.28 | 2,601,000 | — | — |
| 2024-07-05 | $10.54 | $36.11 | 6,256,800 | — | — |
| 2024-07-03 | $10.65 | $36.49 | 1,069,400 | — | — |
| 2024-07-02 | $10.73 | $36.76 | 2,586,900 | — | — |
| 2024-07-01 | $10.58 | $36.25 | 3,590,600 | — | — |
| 2024-06-28 | $10.91 | $36.52 | 4,799,200 | — | — |
| 2024-06-27 | $10.80 | $36.15 | 2,861,900 | — | — |
| 2024-06-26 | $10.89 | $36.45 | 2,910,800 | — | — |
| 2024-06-25 | $10.95 | $36.65 | 2,922,400 | — | — |
| 2024-06-24 | $11.10 | $37.16 | 2,387,600 | — | — |
| 2024-06-21 | $11.05 | $36.99 | 4,722,300 | — | — |
| 2024-06-20 | $11.12 | $37.22 | 3,165,600 | — | — |
| 2024-06-18 | $11.13 | $37.26 | 2,032,500 | — | — |
| 2024-06-17 | $11.19 | $37.46 | 2,035,000 | — | — |
| 2024-06-14 | $11.15 | $37.32 | 1,929,100 | — | — |
| 2024-06-13 | $11.26 | $37.69 | 2,945,100 | — | — |
| 2024-06-12 | $11.12 | $37.22 | 3,348,100 | — | — |
| 2024-06-11 | $10.96 | $36.69 | 2,493,700 | — | — |
| 2024-06-10 | $11.09 | $37.12 | 1,416,900 | — | — |
| 2024-06-07 | $11.14 | $37.29 | 1,564,900 | — | — |
| 2024-06-06 | $11.19 | $37.46 | 2,050,300 | — | — |
| 2024-06-05 | $11.28 | $37.76 | 1,808,500 | — | — |
| 2024-06-04 | $11.24 | $37.62 | 2,117,500 | — | — |
| 2024-06-03 | $11.26 | $37.69 | 2,448,700 | — | — |
| 2024-05-31 | $11.21 | $37.52 | 5,621,800 | — | — |
| 2024-05-30 | $11.09 | $37.12 | 6,364,400 | — | — |
| 2024-05-29 | $10.91 | $36.52 | 2,231,100 | — | — |
| 2024-05-28 | $10.99 | $36.79 | 2,833,200 | — | — |
| 2024-05-24 | $11.02 | $36.89 | 2,124,300 | — | — |
| 2024-05-23 | $10.91 | $36.52 | 2,768,100 | — | — |
| 2024-05-22 | $11.15 | $37.32 | 2,491,400 | — | — |
| 2024-05-21 | $11.31 | $37.86 | 3,598,500 | — | — |
| 2024-05-20 | $11.33 | $37.93 | 2,316,800 | — | — |
| 2024-05-17 | $11.47 | $38.39 | 2,635,500 | — | — |
| 2024-05-16 | $11.46 | $38.36 | 2,202,500 | — | — |
| 2024-05-15 | $11.56 | $38.70 | 3,305,600 | — | — |
| 2024-05-14 | $11.40 | $38.16 | 2,884,600 | — | — |
| 2024-05-13 | $11.31 | $37.86 | 1,891,100 | — | — |
| 2024-05-10 | $11.38 | $38.09 | 2,551,500 | — | — |
| 2024-05-09 | $11.32 | $37.89 | 2,285,200 | — | — |
| 2024-05-08 | $11.22 | $37.56 | 2,383,800 | — | — |
| 2024-05-07 | $11.31 | $37.86 | 2,755,100 | — | — |
| 2024-05-06 | $11.32 | $37.89 | 2,817,500 | — | — |
| 2024-05-03 | $11.32 | $37.89 | 2,856,600 | — | — |
| 2024-05-02 | $11.25 | $37.66 | 3,070,400 | — | — |
| 2024-05-01 | $11.16 | $37.36 | 4,745,100 | — | — |
| 2024-04-30 | $11.12 | $37.22 | 7,232,200 | — | — |
| 2024-04-29 | $11.22 | $37.56 | 4,364,600 | — | — |
| 2024-04-26 | $11.21 | $37.52 | 3,585,900 | — | — |
| 2024-04-25 | $11.12 | $37.22 | 2,580,900 | — | — |
| 2024-04-24 | $11.13 | $37.26 | 2,187,900 | — | — |
| 2024-04-23 | $11.08 | $37.09 | 2,566,800 | — | — |
| 2024-04-22 | $10.94 | $36.62 | 2,160,600 | — | — |
| 2024-04-19 | $10.82 | $36.22 | 2,233,200 | — | — |
| 2024-04-18 | $10.65 | $35.65 | 1,517,500 | — | — |
| 2024-04-17 | $10.52 | $35.21 | 1,813,100 | — | — |
| 2024-04-16 | $10.54 | $35.28 | 2,688,800 | — | — |
| 2024-04-15 | $10.55 | $35.31 | 2,725,700 | — | — |
| 2024-04-12 | $10.60 | $35.48 | 2,507,000 | — | — |
| 2024-04-11 | $10.76 | $36.02 | 2,951,700 | — | — |
| 2024-04-10 | $10.70 | $35.82 | 3,225,200 | — | — |
| 2024-04-09 | $11.00 | $36.82 | 2,187,200 | — | — |
| 2024-04-08 | $10.99 | $36.79 | 1,867,500 | — | — |
| 2024-04-05 | $10.86 | $36.35 | 2,696,100 | — | — |
| 2024-04-04 | $10.77 | $36.05 | 2,285,900 | — | — |
| 2024-04-03 | $10.85 | $36.32 | 2,676,500 | — | — |
| 2024-04-02 | $10.81 | $36.18 | 2,218,100 | — | — |
| 2024-04-01 | $10.93 | $36.59 | 3,845,800 | — | — |
| 2024-03-28 | $11.16 | $37.36 | 2,815,700 | — | — |
| 2024-03-27 | $11.32 | $37.06 | 2,980,900 | — | — |
| 2024-03-26 | $11.09 | $36.30 | 2,733,700 | — | — |
| 2024-03-25 | $11.18 | $36.60 | 2,168,800 | — | — |
| 2024-03-22 | $11.13 | $36.43 | 2,255,900 | — | — |
| 2024-03-21 | $11.27 | $36.89 | 2,783,100 | — | — |
| 2024-03-20 | $11.16 | $36.53 | 2,210,700 | — | — |
| 2024-03-19 | $10.95 | $35.84 | 2,526,200 | — | — |
| 2024-03-18 | $10.87 | $35.58 | 2,161,900 | — | — |
| 2024-03-15 | $10.92 | $35.75 | 4,147,600 | — | — |
| 2024-03-14 | $10.86 | $35.55 | 4,160,900 | — | — |
| 2024-03-13 | $11.15 | $36.50 | 2,162,300 | — | — |
| 2024-03-12 | $11.12 | $36.40 | 2,978,700 | — | — |
| 2024-03-11 | $10.93 | $35.78 | 2,030,500 | — | — |
| 2024-03-08 | $10.92 | $35.75 | 2,447,900 | — | — |
| 2024-03-07 | $10.98 | $35.94 | 2,479,300 | — | — |
| 2024-03-06 | $10.89 | $35.65 | 2,906,600 | — | — |
| 2024-03-05 | $10.85 | $35.52 | 2,682,100 | — | — |
| 2024-03-04 | $10.80 | $35.35 | 3,225,700 | — | — |
| 2024-03-01 | $10.98 | $35.94 | 5,045,900 | — | — |
| 2024-02-29 | $10.84 | $35.48 | 3,142,100 | — | — |
| 2024-02-28 | $10.63 | $34.80 | 2,008,000 | — | — |
| 2024-02-27 | $10.64 | $34.83 | 2,833,300 | — | — |
| 2024-02-26 | $10.71 | $35.06 | 4,633,100 | — | — |
| 2024-02-23 | $10.70 | $35.03 | 3,935,000 | — | — |
| 2024-02-22 | $10.57 | $34.60 | 3,177,000 | — | — |
| 2024-02-21 | $10.60 | $34.70 | 3,421,000 | — | — |
| 2024-02-20 | $10.52 | $34.44 | 4,006,500 | — | — |
| 2024-02-16 | $10.58 | $34.63 | 8,322,100 | — | — |
| 2024-02-15 | $10.65 | $34.86 | 4,946,300 | — | — |
| 2024-02-14 | $10.32 | $33.78 | 4,001,800 | — | — |
| 2024-02-13 | $10.16 | $33.26 | 5,148,400 | — | — |
| 2024-02-12 | $10.40 | $34.04 | 4,142,900 | — | — |
| 2024-02-09 | $10.21 | $33.42 | 3,358,500 | — | — |
| 2024-02-08 | $10.12 | $33.13 | 5,444,300 | — | — |
| 2024-02-07 | $10.18 | $33.32 | 12,692,100 | — | — |
| 2024-02-06 | $10.58 | $34.63 | 5,334,300 | — | — |
| 2024-02-05 | $10.56 | $34.57 | 4,628,700 | — | — |
| 2024-02-02 | $10.56 | $34.57 | 4,136,900 | — | — |
| 2024-02-01 | $10.67 | $34.93 | 5,248,400 | — | — |
| 2024-01-31 | $10.70 | $35.03 | 5,360,400 | — | — |
| 2024-01-30 | $10.93 | $35.78 | 3,581,700 | — | — |
| 2024-01-29 | $11.00 | $36.01 | 4,207,700 | — | — |
| 2024-01-26 | $10.99 | $35.97 | 2,984,500 | — | — |
| 2024-01-25 | $11.02 | $36.07 | 2,446,300 | — | — |
| 2024-01-24 | $10.97 | $35.91 | 2,989,400 | — | — |
| 2024-01-23 | $10.92 | $35.75 | 2,201,500 | — | — |
| 2024-01-22 | $10.90 | $35.68 | 2,862,600 | — | — |
| 2024-01-19 | $10.83 | $35.45 | 3,299,100 | — | — |
| 2024-01-18 | $10.67 | $34.93 | 4,468,000 | — | — |
| 2024-01-17 | $10.59 | $34.67 | 3,351,000 | — | — |
| 2024-01-16 | $10.63 | $34.80 | 2,560,600 | — | — |
| 2024-01-12 | $10.66 | $34.89 | 2,400,600 | — | — |
| 2024-01-11 | $10.58 | $34.63 | 2,777,300 | — | — |
| 2024-01-10 | $10.57 | $34.60 | 3,623,300 | — | — |
| 2024-01-09 | $10.52 | $34.44 | 3,258,600 | — | — |
| 2024-01-08 | $10.64 | $34.83 | 4,398,700 | — | — |
| 2024-01-05 | $10.40 | $34.04 | 3,695,200 | — | — |
| 2024-01-04 | $10.25 | $33.55 | 5,476,500 | — | — |
| 2024-01-03 | $10.34 | $33.85 | 4,750,100 | — | — |
| 2024-01-02 | $10.60 | $34.70 | 4,081,200 | — | — |