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
- 2011-05-11 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 | $10.21 | $17.75 | 1,997,200 | — | — |
| 2024-12-30 | $10.30 | $17.64 | 1,763,300 | — | — |
| 2024-12-27 | $10.15 | $17.39 | 744,800 | — | — |
| 2024-12-26 | $10.31 | $17.66 | 617,500 | — | — |
| 2024-12-24 | $10.28 | $17.61 | 577,000 | — | — |
| 2024-12-23 | $10.17 | $17.42 | 1,112,500 | — | — |
| 2024-12-20 | $10.29 | $17.63 | 3,384,700 | — | — |
| 2024-12-19 | $10.12 | $17.34 | 2,482,800 | — | — |
| 2024-12-18 | $10.03 | $17.18 | 2,637,500 | — | — |
| 2024-12-17 | $10.58 | $18.12 | 1,936,200 | — | — |
| 2024-12-16 | $10.54 | $18.05 | 2,050,900 | — | — |
| 2024-12-13 | $10.36 | $17.75 | 1,740,400 | — | — |
| 2024-12-12 | $10.49 | $17.97 | 750,500 | — | — |
| 2024-12-11 | $10.53 | $18.04 | 1,161,800 | — | — |
| 2024-12-10 | $10.59 | $18.14 | 1,310,700 | — | — |
| 2024-12-09 | $10.53 | $18.04 | 1,586,400 | — | — |
| 2024-12-06 | $10.43 | $17.87 | 1,488,000 | — | — |
| 2024-12-05 | $10.54 | $18.05 | 1,903,500 | — | — |
| 2024-12-04 | $10.60 | $18.16 | 1,654,900 | — | — |
| 2024-12-03 | $10.68 | $18.29 | 3,946,200 | — | — |
| 2024-12-02 | $10.15 | $17.39 | 2,058,900 | — | — |
| 2024-11-29 | $10.21 | $17.49 | 1,010,200 | — | — |
| 2024-11-27 | $10.14 | $17.37 | 1,761,600 | — | — |
| 2024-11-26 | $10.06 | $17.23 | 2,271,800 | — | — |
| 2024-11-25 | $10.08 | $17.27 | 2,420,400 | — | — |
| 2024-11-22 | $9.91 | $16.98 | 1,720,800 | — | — |
| 2024-11-21 | $9.80 | $16.79 | 1,041,500 | — | — |
| 2024-11-20 | $9.61 | $16.46 | 644,000 | — | — |
| 2024-11-19 | $9.59 | $16.43 | 1,067,300 | — | — |
| 2024-11-18 | $9.65 | $16.53 | 1,103,000 | — | — |
| 2024-11-15 | $9.61 | $16.46 | 1,570,700 | — | — |
| 2024-11-14 | $9.67 | $16.56 | 1,289,900 | — | — |
| 2024-11-13 | $10.01 | $17.15 | 2,342,100 | — | — |
| 2024-11-12 | $9.94 | $17.03 | 2,583,700 | — | — |
| 2024-11-11 | $9.81 | $16.80 | 2,153,900 | — | — |
| 2024-11-08 | $9.72 | $16.65 | 2,443,100 | — | — |
| 2024-11-07 | $9.49 | $16.26 | 3,425,900 | — | — |
| 2024-11-06 | $9.34 | $16.00 | 3,090,600 | — | — |
| 2024-11-05 | $8.89 | $15.23 | 1,140,300 | — | — |
| 2024-11-04 | $8.84 | $15.14 | 1,748,600 | — | — |
| 2024-11-01 | $8.77 | $15.02 | 1,374,100 | — | — |
| 2024-10-31 | $8.85 | $15.16 | 2,187,700 | — | — |
| 2024-10-30 | $9.09 | $15.57 | 1,772,400 | — | — |
| 2024-10-29 | $9.06 | $15.52 | 1,116,100 | — | — |
| 2024-10-28 | $9.07 | $15.54 | 1,598,900 | — | — |
| 2024-10-25 | $9.04 | $15.49 | 1,581,900 | — | — |
| 2024-10-24 | $9.09 | $15.57 | 978,600 | — | — |
| 2024-10-23 | $9.00 | $15.42 | 1,341,700 | — | — |
| 2024-10-22 | $9.10 | $15.59 | 1,206,600 | — | — |
| 2024-10-21 | $9.11 | $15.61 | 1,120,000 | — | — |
| 2024-10-18 | $9.10 | $15.59 | 999,200 | — | — |
| 2024-10-17 | $9.22 | $15.79 | 895,000 | — | — |
| 2024-10-16 | $9.20 | $15.76 | 928,600 | — | — |
| 2024-10-15 | $9.16 | $15.69 | 2,309,300 | — | — |
| 2024-10-14 | $9.15 | $15.67 | 2,143,200 | — | — |
| 2024-10-11 | $9.15 | $15.67 | 1,712,600 | — | — |
| 2024-10-10 | $9.16 | $15.69 | 1,622,200 | — | — |
| 2024-10-09 | $9.07 | $15.54 | 1,434,900 | — | — |
| 2024-10-08 | $9.21 | $15.78 | 1,086,100 | — | — |
| 2024-10-07 | $9.24 | $15.83 | 1,206,900 | — | — |
| 2024-10-04 | $9.42 | $16.14 | 1,169,200 | — | — |
| 2024-10-03 | $9.24 | $15.83 | 1,164,200 | — | — |
| 2024-10-02 | $9.33 | $15.98 | 1,806,500 | — | — |
| 2024-10-01 | $9.25 | $15.85 | 1,564,100 | — | — |
| 2024-09-30 | $9.18 | $15.73 | 1,889,000 | — | — |
| 2024-09-27 | $9.42 | $15.88 | 1,636,300 | — | — |
| 2024-09-26 | $9.51 | $16.03 | 1,851,400 | — | — |
| 2024-09-25 | $9.61 | $16.20 | 1,363,400 | — | — |
| 2024-09-24 | $9.90 | $16.69 | 1,126,200 | — | — |
| 2024-09-23 | $9.82 | $16.55 | 1,284,800 | — | — |
| 2024-09-20 | $9.89 | $16.67 | 2,660,400 | — | — |
| 2024-09-19 | $9.90 | $16.69 | 2,565,000 | — | — |
| 2024-09-18 | $9.30 | $15.68 | 1,365,700 | — | — |
| 2024-09-17 | $9.43 | $15.90 | 1,950,000 | — | — |
| 2024-09-16 | $9.04 | $15.24 | 963,400 | — | — |
| 2024-09-13 | $9.14 | $15.41 | 2,388,700 | — | — |
| 2024-09-12 | $9.01 | $15.19 | 1,446,400 | — | — |
| 2024-09-11 | $8.95 | $15.09 | 2,874,000 | — | — |
| 2024-09-10 | $8.88 | $14.97 | 1,173,800 | — | — |
| 2024-09-09 | $8.94 | $15.07 | 1,437,400 | — | — |
| 2024-09-06 | $9.08 | $15.31 | 3,074,000 | — | — |
| 2024-09-05 | $9.11 | $15.36 | 1,516,500 | — | — |
| 2024-09-04 | $9.26 | $15.61 | 905,300 | — | — |
| 2024-09-03 | $9.41 | $15.86 | 1,722,000 | — | — |
| 2024-08-30 | $9.50 | $16.01 | 1,365,400 | — | — |
| 2024-08-29 | $9.39 | $15.83 | 1,154,800 | — | — |
| 2024-08-28 | $9.34 | $15.74 | 1,623,700 | — | — |
| 2024-08-27 | $9.33 | $15.73 | 2,886,100 | — | — |
| 2024-08-26 | $9.45 | $15.93 | 1,367,000 | — | — |
| 2024-08-23 | $9.53 | $16.06 | 1,715,100 | — | — |
| 2024-08-22 | $9.30 | $15.68 | 815,500 | — | — |
| 2024-08-21 | $9.32 | $15.71 | 757,200 | — | — |
| 2024-08-20 | $9.19 | $15.49 | 909,600 | — | — |
| 2024-08-19 | $9.39 | $15.83 | 941,800 | — | — |
| 2024-08-16 | $9.25 | $15.59 | 839,500 | — | — |
| 2024-08-15 | $9.25 | $15.59 | 1,204,200 | — | — |
| 2024-08-14 | $9.03 | $15.22 | 1,066,200 | — | — |
| 2024-08-13 | $9.02 | $15.21 | 940,900 | — | — |
| 2024-08-12 | $8.88 | $14.97 | 1,392,300 | — | — |
| 2024-08-09 | $9.05 | $15.26 | 713,800 | — | — |
| 2024-08-08 | $9.03 | $15.22 | 1,226,300 | — | — |
| 2024-08-07 | $8.95 | $15.09 | 1,755,900 | — | — |
| 2024-08-06 | $9.09 | $15.32 | 2,441,000 | — | — |
| 2024-08-05 | $8.96 | $15.10 | 2,790,900 | — | — |
| 2024-08-02 | $9.22 | $15.54 | 3,422,400 | — | — |
| 2024-08-01 | $9.25 | $15.59 | 1,521,600 | — | — |
| 2024-07-31 | $9.44 | $15.91 | 1,657,800 | — | — |
| 2024-07-30 | $9.63 | $16.23 | 888,600 | — | — |
| 2024-07-29 | $9.55 | $16.10 | 801,800 | — | — |
| 2024-07-26 | $9.52 | $16.05 | 912,500 | — | — |
| 2024-07-25 | $9.34 | $15.74 | 1,915,900 | — | — |
| 2024-07-24 | $9.33 | $15.73 | 1,344,000 | — | — |
| 2024-07-23 | $9.66 | $16.28 | 1,545,200 | — | — |
| 2024-07-22 | $9.56 | $16.12 | 1,579,600 | — | — |
| 2024-07-19 | $9.56 | $16.12 | 1,433,400 | — | — |
| 2024-07-18 | $9.57 | $16.13 | 1,646,400 | — | — |
| 2024-07-17 | $9.98 | $16.82 | 2,402,500 | — | — |
| 2024-07-16 | $9.93 | $16.74 | 2,174,300 | — | — |
| 2024-07-15 | $9.76 | $16.45 | 1,519,300 | — | — |
| 2024-07-12 | $9.62 | $16.22 | 1,309,500 | — | — |
| 2024-07-11 | $9.61 | $16.20 | 1,350,900 | — | — |
| 2024-07-10 | $9.51 | $16.03 | 1,190,000 | — | — |
| 2024-07-09 | $9.34 | $15.74 | 1,951,800 | — | — |
| 2024-07-08 | $9.34 | $15.74 | 1,170,000 | — | — |
| 2024-07-05 | $9.30 | $15.68 | 834,700 | — | — |
| 2024-07-03 | $9.37 | $15.80 | 353,400 | — | — |
| 2024-07-02 | $9.43 | $15.90 | 745,500 | — | — |
| 2024-07-01 | $9.39 | $15.83 | 1,492,400 | — | — |
| 2024-06-28 | $9.63 | $16.23 | 2,272,200 | — | — |
| 2024-06-27 | $9.51 | $15.86 | 1,054,800 | — | — |
| 2024-06-26 | $9.46 | $15.78 | 1,313,600 | — | — |
| 2024-06-25 | $9.52 | $15.88 | 1,374,800 | — | — |
| 2024-06-24 | $9.61 | $16.03 | 1,197,900 | — | — |
| 2024-06-21 | $9.60 | $16.01 | 2,395,400 | — | — |
| 2024-06-20 | $9.62 | $16.05 | 947,300 | — | — |
| 2024-06-18 | $9.56 | $15.95 | 2,053,300 | — | — |
| 2024-06-17 | $9.63 | $16.06 | 1,111,200 | — | — |
| 2024-06-14 | $9.57 | $15.96 | 1,654,300 | — | — |
| 2024-06-13 | $9.78 | $16.31 | 1,957,400 | — | — |
| 2024-06-12 | $9.78 | $16.31 | 1,920,800 | — | — |
| 2024-06-11 | $9.65 | $16.10 | 1,634,300 | — | — |
| 2024-06-10 | $9.78 | $16.31 | 815,000 | — | — |
| 2024-06-07 | $9.72 | $16.21 | 1,085,900 | — | — |
| 2024-06-06 | $9.84 | $16.41 | 1,060,200 | — | — |
| 2024-06-05 | $9.83 | $16.40 | 1,057,500 | — | — |
| 2024-06-04 | $9.93 | $16.56 | 1,070,800 | — | — |
| 2024-06-03 | $10.06 | $16.78 | 972,900 | — | — |
| 2024-05-31 | $9.98 | $16.65 | 1,863,700 | — | — |
| 2024-05-30 | $9.84 | $16.41 | 1,901,900 | — | — |
| 2024-05-29 | $9.84 | $16.41 | 1,019,700 | — | — |
| 2024-05-28 | $9.96 | $16.61 | 1,274,700 | — | — |
| 2024-05-24 | $10.07 | $16.80 | 1,469,900 | — | — |
| 2024-05-23 | $10.07 | $16.80 | 1,552,700 | — | — |
| 2024-05-22 | $10.20 | $17.01 | 1,087,700 | — | — |
| 2024-05-21 | $10.20 | $17.01 | 807,900 | — | — |
| 2024-05-20 | $10.31 | $17.20 | 1,313,100 | — | — |
| 2024-05-17 | $10.37 | $17.30 | 809,000 | — | — |
| 2024-05-16 | $10.50 | $17.51 | 680,100 | — | — |
| 2024-05-15 | $10.40 | $17.35 | 875,600 | — | — |
| 2024-05-14 | $10.42 | $17.38 | 1,097,300 | — | — |
| 2024-05-13 | $10.36 | $17.28 | 910,000 | — | — |
| 2024-05-10 | $10.33 | $17.23 | 1,215,800 | — | — |
| 2024-05-09 | $10.38 | $17.31 | 1,206,000 | — | — |
| 2024-05-08 | $10.38 | $17.31 | 1,320,400 | — | — |
| 2024-05-07 | $10.66 | $17.78 | 1,691,200 | — | — |
| 2024-05-06 | $10.70 | $17.85 | 1,584,900 | — | — |
| 2024-05-03 | $10.73 | $17.90 | 1,423,800 | — | — |
| 2024-05-02 | $10.70 | $17.85 | 1,895,100 | — | — |
| 2024-05-01 | $10.96 | $18.28 | 1,344,000 | — | — |
| 2024-04-30 | $11.00 | $18.35 | 1,398,000 | — | — |
| 2024-04-29 | $11.11 | $18.53 | 1,202,800 | — | — |
| 2024-04-26 | $11.11 | $18.53 | 834,300 | — | — |
| 2024-04-25 | $11.10 | $18.51 | 1,195,100 | — | — |
| 2024-04-24 | $11.38 | $18.98 | 1,206,700 | — | — |
| 2024-04-23 | $11.40 | $19.01 | 820,400 | — | — |
| 2024-04-22 | $11.28 | $18.81 | 973,500 | — | — |
| 2024-04-19 | $11.04 | $18.41 | 1,036,800 | — | — |
| 2024-04-18 | $10.91 | $18.20 | 1,231,400 | — | — |
| 2024-04-17 | $10.96 | $18.28 | 1,192,800 | — | — |
| 2024-04-16 | $11.23 | $18.73 | 939,300 | — | — |
| 2024-04-15 | $11.47 | $19.13 | 1,572,100 | — | — |
| 2024-04-12 | $11.53 | $19.23 | 1,072,700 | — | — |
| 2024-04-11 | $11.75 | $19.60 | 755,500 | — | — |
| 2024-04-10 | $11.66 | $19.45 | 1,692,500 | — | — |
| 2024-04-09 | $11.96 | $19.95 | 999,300 | — | — |
| 2024-04-08 | $11.91 | $19.87 | 911,800 | — | — |
| 2024-04-05 | $11.67 | $19.47 | 544,600 | — | — |
| 2024-04-04 | $11.64 | $19.42 | 1,702,100 | — | — |
| 2024-04-03 | $11.68 | $19.48 | 1,437,600 | — | — |
| 2024-04-02 | $11.58 | $19.32 | 1,469,600 | — | — |
| 2024-04-01 | $11.69 | $19.50 | 1,362,100 | — | — |
| 2024-03-28 | $11.82 | $19.72 | 1,250,500 | — | — |
| 2024-03-27 | $11.74 | $19.58 | 1,263,700 | — | — |
| 2024-03-26 | $11.60 | $19.18 | 1,174,800 | — | — |
| 2024-03-25 | $11.70 | $19.35 | 1,103,500 | — | — |
| 2024-03-22 | $11.81 | $19.53 | 1,290,500 | — | — |
| 2024-03-21 | $12.04 | $19.91 | 1,796,400 | — | — |
| 2024-03-20 | $11.83 | $19.56 | 1,709,200 | — | — |
| 2024-03-19 | $11.92 | $19.71 | 697,600 | — | — |
| 2024-03-18 | $11.86 | $19.61 | 1,049,700 | — | — |
| 2024-03-15 | $11.76 | $19.45 | 2,628,000 | — | — |
| 2024-03-14 | $11.87 | $19.63 | 1,167,200 | — | — |
| 2024-03-13 | $11.96 | $19.78 | 808,800 | — | — |
| 2024-03-12 | $12.09 | $19.99 | 801,400 | — | — |
| 2024-03-11 | $12.09 | $19.99 | 815,100 | — | — |
| 2024-03-08 | $12.20 | $20.17 | 684,600 | — | — |
| 2024-03-07 | $12.08 | $19.98 | 790,300 | — | — |
| 2024-03-06 | $12.12 | $20.04 | 692,300 | — | — |
| 2024-03-05 | $12.05 | $19.93 | 905,500 | — | — |
| 2024-03-04 | $12.16 | $20.11 | 879,700 | — | — |
| 2024-03-01 | $12.18 | $20.14 | 1,877,800 | — | — |
| 2024-02-29 | $11.87 | $19.63 | 1,714,400 | — | — |
| 2024-02-28 | $11.78 | $19.48 | 1,355,800 | — | — |
| 2024-02-27 | $11.48 | $18.98 | 1,640,500 | — | — |
| 2024-02-26 | $11.60 | $19.18 | 1,319,400 | — | — |
| 2024-02-23 | $11.86 | $19.61 | 1,455,100 | — | — |
| 2024-02-22 | $12.00 | $19.84 | 1,492,500 | — | — |
| 2024-02-21 | $11.93 | $19.73 | 1,999,300 | — | — |
| 2024-02-20 | $11.72 | $19.38 | 1,134,300 | — | — |
| 2024-02-16 | $11.70 | $19.35 | 1,192,000 | — | — |
| 2024-02-15 | $11.83 | $19.56 | 1,177,800 | — | — |
| 2024-02-14 | $11.50 | $19.02 | 1,186,900 | — | — |
| 2024-02-13 | $11.35 | $18.77 | 1,652,600 | — | — |
| 2024-02-12 | $11.76 | $19.45 | 1,405,600 | — | — |
| 2024-02-09 | $11.68 | $19.31 | 991,000 | — | — |
| 2024-02-08 | $11.64 | $19.25 | 1,017,000 | — | — |
| 2024-02-07 | $11.51 | $19.03 | 1,271,000 | — | — |
| 2024-02-06 | $11.61 | $19.20 | 1,386,700 | — | — |
| 2024-02-05 | $11.55 | $19.10 | 1,202,700 | — | — |
| 2024-02-02 | $11.66 | $19.28 | 1,323,600 | — | — |
| 2024-02-01 | $11.80 | $19.51 | 1,914,000 | — | — |
| 2024-01-31 | $11.58 | $19.15 | 1,312,200 | — | — |
| 2024-01-30 | $11.88 | $19.64 | 1,335,000 | — | — |
| 2024-01-29 | $11.92 | $19.71 | 992,900 | — | — |
| 2024-01-26 | $11.81 | $19.53 | 900,700 | — | — |
| 2024-01-25 | $11.80 | $19.51 | 2,259,600 | — | — |
| 2024-01-24 | $11.52 | $19.05 | 1,143,700 | — | — |
| 2024-01-23 | $11.72 | $19.38 | 2,444,800 | — | — |
| 2024-01-22 | $11.88 | $19.64 | 2,679,100 | — | — |
| 2024-01-19 | $11.72 | $19.38 | 1,559,000 | — | — |
| 2024-01-18 | $11.37 | $18.80 | 1,217,600 | — | — |
| 2024-01-17 | $11.40 | $18.85 | 1,026,100 | — | — |
| 2024-01-16 | $11.50 | $19.02 | 1,391,400 | — | — |
| 2024-01-12 | $11.55 | $19.10 | 949,200 | — | — |
| 2024-01-11 | $11.55 | $19.10 | 887,300 | — | — |
| 2024-01-10 | $11.64 | $19.25 | 1,120,500 | — | — |
| 2024-01-09 | $11.55 | $19.10 | 1,527,100 | — | — |
| 2024-01-08 | $11.79 | $19.50 | 956,700 | — | — |
| 2024-01-05 | $11.62 | $19.21 | 1,068,200 | — | — |
| 2024-01-04 | $11.61 | $19.20 | 878,400 | — | — |
| 2024-01-03 | $11.62 | $19.21 | 1,134,000 | — | — |
| 2024-01-02 | $11.74 | $19.41 | 1,301,200 | — | — |