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
- 2006-11-17 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 | $10.45 | $10.45 | 2,443,000 | — | — |
| 2024-12-30 | $10.00 | $10.00 | 3,194,600 | — | — |
| 2024-12-27 | $10.84 | $10.84 | 1,555,000 | — | — |
| 2024-12-26 | $11.18 | $11.18 | 1,850,100 | — | — |
| 2024-12-24 | $11.25 | $11.25 | 717,200 | — | — |
| 2024-12-23 | $11.37 | $11.37 | 1,725,900 | — | — |
| 2024-12-20 | $11.55 | $11.55 | 3,927,300 | — | — |
| 2024-12-19 | $11.86 | $11.86 | 1,758,200 | — | — |
| 2024-12-18 | $12.12 | $12.12 | 1,441,900 | — | — |
| 2024-12-17 | $12.29 | $12.29 | 1,851,100 | — | — |
| 2024-12-16 | $12.42 | $12.42 | 1,687,100 | — | — |
| 2024-12-13 | $12.47 | $12.47 | 1,547,000 | — | — |
| 2024-12-12 | $12.59 | $12.59 | 1,799,600 | — | — |
| 2024-12-11 | $12.72 | $12.72 | 1,571,200 | — | — |
| 2024-12-10 | $12.71 | $12.71 | 1,877,300 | — | — |
| 2024-12-09 | $12.73 | $12.73 | 1,904,600 | — | — |
| 2024-12-06 | $13.23 | $13.23 | 1,665,300 | — | — |
| 2024-12-05 | $12.91 | $12.91 | 2,266,800 | — | — |
| 2024-12-04 | $13.87 | $13.87 | 1,679,800 | — | — |
| 2024-12-03 | $13.71 | $13.71 | 1,835,300 | — | — |
| 2024-12-02 | $13.93 | $13.93 | 1,884,400 | — | — |
| 2024-11-29 | $13.93 | $13.93 | 1,242,800 | — | — |
| 2024-11-27 | $14.14 | $14.14 | 2,011,300 | — | — |
| 2024-11-26 | $14.22 | $14.22 | 3,076,000 | — | — |
| 2024-11-25 | $14.09 | $14.09 | 7,131,000 | — | — |
| 2024-11-22 | $12.97 | $12.97 | 3,544,900 | — | — |
| 2024-11-21 | $12.97 | $12.97 | 1,881,200 | — | — |
| 2024-11-20 | $13.13 | $13.13 | 1,815,000 | — | — |
| 2024-11-19 | $13.08 | $13.08 | 1,694,600 | — | — |
| 2024-11-18 | $13.34 | $13.34 | 2,146,700 | — | — |
| 2024-11-15 | $13.41 | $13.41 | 1,852,800 | — | — |
| 2024-11-14 | $13.78 | $13.78 | 2,951,100 | — | — |
| 2024-11-13 | $12.53 | $12.53 | 2,308,900 | — | — |
| 2024-11-12 | $12.77 | $12.77 | 1,009,200 | — | — |
| 2024-11-11 | $13.10 | $13.10 | 1,207,300 | — | — |
| 2024-11-08 | $12.81 | $12.81 | 1,099,600 | — | — |
| 2024-11-07 | $13.08 | $13.08 | 1,408,900 | — | — |
| 2024-11-06 | $13.22 | $13.22 | 1,498,600 | — | — |
| 2024-11-05 | $12.91 | $12.91 | 1,042,900 | — | — |
| 2024-11-04 | $12.92 | $12.92 | 878,400 | — | — |
| 2024-11-01 | $13.12 | $13.12 | 1,203,200 | — | — |
| 2024-10-31 | $13.00 | $13.00 | 973,300 | — | — |
| 2024-10-30 | $13.49 | $13.49 | 710,900 | — | — |
| 2024-10-29 | $13.32 | $13.32 | 862,600 | — | — |
| 2024-10-28 | $13.40 | $13.40 | 2,113,000 | — | — |
| 2024-10-25 | $12.53 | $12.53 | 758,000 | — | — |
| 2024-10-24 | $12.42 | $12.42 | 809,100 | — | — |
| 2024-10-23 | $12.39 | $12.39 | 763,000 | — | — |
| 2024-10-22 | $12.27 | $12.27 | 750,200 | — | — |
| 2024-10-21 | $12.41 | $12.41 | 799,500 | — | — |
| 2024-10-18 | $12.61 | $12.61 | 857,100 | — | — |
| 2024-10-17 | $12.96 | $12.96 | 763,400 | — | — |
| 2024-10-16 | $12.70 | $12.70 | 887,200 | — | — |
| 2024-10-15 | $12.73 | $12.73 | 780,100 | — | — |
| 2024-10-14 | $12.54 | $12.54 | 693,400 | — | — |
| 2024-10-11 | $12.63 | $12.63 | 591,600 | — | — |
| 2024-10-10 | $12.52 | $12.52 | 994,600 | — | — |
| 2024-10-09 | $12.92 | $12.92 | 669,000 | — | — |
| 2024-10-08 | $13.05 | $13.05 | 852,600 | — | — |
| 2024-10-07 | $13.24 | $13.24 | 1,381,500 | — | — |
| 2024-10-04 | $13.58 | $13.58 | 1,057,600 | — | — |
| 2024-10-03 | $12.95 | $12.95 | 839,800 | — | — |
| 2024-10-02 | $13.32 | $13.32 | 926,600 | — | — |
| 2024-10-01 | $13.49 | $13.49 | 1,186,500 | — | — |
| 2024-09-30 | $13.57 | $13.57 | 1,227,500 | — | — |
| 2024-09-27 | $13.42 | $13.42 | 1,007,400 | — | — |
| 2024-09-26 | $13.34 | $13.34 | 1,063,700 | — | — |
| 2024-09-25 | $13.07 | $13.07 | 801,500 | — | — |
| 2024-09-24 | $13.33 | $13.33 | 971,700 | — | — |
| 2024-09-23 | $13.23 | $13.23 | 1,140,500 | — | — |
| 2024-09-20 | $13.52 | $13.52 | 3,495,900 | — | — |
| 2024-09-19 | $13.59 | $13.59 | 1,595,900 | — | — |
| 2024-09-18 | $13.20 | $13.20 | 1,525,800 | — | — |
| 2024-09-17 | $13.45 | $13.45 | 1,354,000 | — | — |
| 2024-09-16 | $13.11 | $13.11 | 1,466,200 | — | — |
| 2024-09-13 | $12.94 | $12.94 | 1,225,400 | — | — |
| 2024-09-12 | $12.50 | $12.50 | 1,359,400 | — | — |
| 2024-09-11 | $12.27 | $12.27 | 1,748,800 | — | — |
| 2024-09-10 | $11.77 | $11.77 | 1,150,300 | — | — |
| 2024-09-09 | $11.69 | $11.69 | 1,459,800 | — | — |
| 2024-09-06 | $11.94 | $11.94 | 1,594,300 | — | — |
| 2024-09-05 | $12.31 | $12.31 | 887,300 | — | — |
| 2024-09-04 | $12.49 | $12.49 | 1,156,200 | — | — |
| 2024-09-03 | $12.77 | $12.77 | 1,788,900 | — | — |
| 2024-08-30 | $13.05 | $13.05 | 1,402,700 | — | — |
| 2024-08-29 | $12.99 | $12.99 | 1,078,000 | — | — |
| 2024-08-28 | $12.85 | $12.85 | 1,001,600 | — | — |
| 2024-08-27 | $13.08 | $13.08 | 965,200 | — | — |
| 2024-08-26 | $13.10 | $13.10 | 1,231,100 | — | — |
| 2024-08-23 | $13.25 | $13.25 | 1,514,200 | — | — |
| 2024-08-22 | $13.06 | $13.06 | 1,438,100 | — | — |
| 2024-08-21 | $13.28 | $13.28 | 1,358,300 | — | — |
| 2024-08-20 | $13.10 | $13.10 | 1,025,600 | — | — |
| 2024-08-19 | $12.95 | $12.95 | 871,900 | — | — |
| 2024-08-16 | $12.65 | $12.65 | 1,509,600 | — | — |
| 2024-08-15 | $12.65 | $12.65 | 1,715,000 | — | — |
| 2024-08-14 | $11.35 | $11.35 | 1,363,300 | — | — |
| 2024-08-13 | $11.21 | $11.21 | 1,484,000 | — | — |
| 2024-08-12 | $10.62 | $10.62 | 2,308,100 | — | — |
| 2024-08-09 | $10.18 | $10.18 | 2,029,100 | — | — |
| 2024-08-08 | $10.30 | $10.30 | 2,622,700 | — | — |
| 2024-08-07 | $9.39 | $9.39 | 1,775,800 | — | — |
| 2024-08-06 | $9.43 | $9.43 | 1,292,600 | — | — |
| 2024-08-05 | $9.42 | $9.42 | 2,447,900 | — | — |
| 2024-08-02 | $10.27 | $10.27 | 1,639,600 | — | — |
| 2024-08-01 | $10.74 | $10.74 | 1,289,000 | — | — |
| 2024-07-31 | $11.45 | $11.45 | 1,369,000 | — | — |
| 2024-07-30 | $11.31 | $11.31 | 1,044,900 | — | — |
| 2024-07-29 | $11.12 | $11.12 | 1,038,300 | — | — |
| 2024-07-26 | $11.34 | $11.34 | 1,133,700 | — | — |
| 2024-07-25 | $11.03 | $11.03 | 1,417,500 | — | — |
| 2024-07-24 | $11.10 | $11.10 | 1,106,200 | — | — |
| 2024-07-23 | $11.32 | $11.32 | 1,235,400 | — | — |
| 2024-07-22 | $11.39 | $11.39 | 1,034,400 | — | — |
| 2024-07-19 | $11.20 | $11.20 | 983,000 | — | — |
| 2024-07-18 | $11.49 | $11.49 | 1,038,700 | — | — |
| 2024-07-17 | $11.71 | $11.71 | 1,512,500 | — | — |
| 2024-07-16 | $11.65 | $11.65 | 1,517,100 | — | — |
| 2024-07-15 | $10.72 | $10.72 | 1,716,800 | — | — |
| 2024-07-12 | $10.95 | $10.95 | 1,253,100 | — | — |
| 2024-07-11 | $11.06 | $11.06 | 1,628,300 | — | — |
| 2024-07-10 | $9.94 | $9.94 | 1,398,900 | — | — |
| 2024-07-09 | $10.59 | $10.59 | 1,215,900 | — | — |
| 2024-07-08 | $10.77 | $10.77 | 1,286,100 | — | — |
| 2024-07-05 | $10.81 | $10.81 | 1,145,700 | — | — |
| 2024-07-03 | $11.09 | $11.09 | 535,700 | — | — |
| 2024-07-02 | $11.12 | $11.12 | 1,074,700 | — | — |
| 2024-07-01 | $10.78 | $10.78 | 1,344,000 | — | — |
| 2024-06-28 | $10.73 | $10.73 | 5,608,800 | — | — |
| 2024-06-27 | $10.63 | $10.63 | 901,700 | — | — |
| 2024-06-26 | $10.71 | $10.71 | 953,500 | — | — |
| 2024-06-25 | $10.39 | $10.39 | 1,280,400 | — | — |
| 2024-06-24 | $10.63 | $10.63 | 1,293,900 | — | — |
| 2024-06-21 | $10.28 | $10.28 | 2,622,900 | — | — |
| 2024-06-20 | $10.18 | $10.18 | 1,090,800 | — | — |
| 2024-06-18 | $10.38 | $10.38 | 1,277,400 | — | — |
| 2024-06-17 | $10.41 | $10.41 | 1,471,700 | — | — |
| 2024-06-14 | $10.38 | $10.38 | 1,498,600 | — | — |
| 2024-06-13 | $10.78 | $10.78 | 1,340,400 | — | — |
| 2024-06-12 | $11.31 | $11.31 | 1,116,900 | — | — |
| 2024-06-11 | $11.28 | $11.28 | 865,800 | — | — |
| 2024-06-10 | $11.21 | $11.21 | 874,300 | — | — |
| 2024-06-07 | $11.39 | $11.39 | 963,100 | — | — |
| 2024-06-06 | $11.91 | $11.91 | 784,000 | — | — |
| 2024-06-05 | $12.11 | $12.11 | 1,390,800 | — | — |
| 2024-06-04 | $12.04 | $12.04 | 1,513,600 | — | — |
| 2024-06-03 | $12.49 | $12.49 | 1,715,700 | — | — |
| 2024-05-31 | $12.18 | $12.18 | 1,379,000 | — | — |
| 2024-05-30 | $11.65 | $11.65 | 1,270,500 | — | — |
| 2024-05-29 | $11.27 | $11.27 | 1,043,000 | — | — |
| 2024-05-28 | $11.46 | $11.46 | 1,000,500 | — | — |
| 2024-05-24 | $11.20 | $11.20 | 975,300 | — | — |
| 2024-05-23 | $10.93 | $10.93 | 1,202,900 | — | — |
| 2024-05-22 | $11.00 | $11.00 | 1,333,800 | — | — |
| 2024-05-21 | $10.76 | $10.76 | 1,158,000 | — | — |
| 2024-05-20 | $10.72 | $10.72 | 1,157,800 | — | — |
| 2024-05-17 | $11.07 | $11.07 | 940,400 | — | — |
| 2024-05-16 | $11.28 | $11.28 | 1,346,800 | — | — |
| 2024-05-15 | $10.93 | $10.93 | 1,039,200 | — | — |
| 2024-05-14 | $11.42 | $11.42 | 1,910,000 | — | — |
| 2024-05-13 | $11.24 | $11.24 | 1,967,700 | — | — |
| 2024-05-10 | $10.66 | $10.66 | 1,698,900 | — | — |
| 2024-05-09 | $10.34 | $10.34 | 2,181,600 | — | — |
| 2024-05-08 | $10.82 | $10.82 | 1,466,700 | — | — |
| 2024-05-07 | $10.59 | $10.59 | 1,340,200 | — | — |
| 2024-05-06 | $10.60 | $10.60 | 1,170,900 | — | — |
| 2024-05-03 | $10.78 | $10.78 | 924,700 | — | — |
| 2024-05-02 | $10.95 | $10.95 | 986,400 | — | — |
| 2024-05-01 | $10.58 | $10.58 | 1,393,100 | — | — |
| 2024-04-30 | $10.85 | $10.85 | 824,700 | — | — |
| 2024-04-29 | $10.98 | $10.98 | 1,538,000 | — | — |
| 2024-04-26 | $11.00 | $11.00 | 679,700 | — | — |
| 2024-04-25 | $10.87 | $10.87 | 1,134,500 | — | — |
| 2024-04-24 | $10.91 | $10.91 | 1,046,900 | — | — |
| 2024-04-23 | $11.10 | $11.10 | 1,210,900 | — | — |
| 2024-04-22 | $10.73 | $10.73 | 1,083,400 | — | — |
| 2024-04-19 | $10.60 | $10.60 | 869,600 | — | — |
| 2024-04-18 | $10.56 | $10.56 | 1,371,600 | — | — |
| 2024-04-17 | $10.31 | $10.31 | 1,311,200 | — | — |
| 2024-04-16 | $10.35 | $10.35 | 1,546,800 | — | — |
| 2024-04-15 | $10.35 | $10.35 | 1,241,300 | — | — |
| 2024-04-12 | $10.92 | $10.92 | 1,324,400 | — | — |
| 2024-04-11 | $11.20 | $11.20 | 1,396,500 | — | — |
| 2024-04-10 | $10.92 | $10.92 | 1,482,600 | — | — |
| 2024-04-09 | $11.09 | $11.09 | 899,100 | — | — |
| 2024-04-08 | $10.75 | $10.75 | 1,233,400 | — | — |
| 2024-04-05 | $10.89 | $10.89 | 1,290,300 | — | — |
| 2024-04-04 | $11.04 | $11.04 | 1,664,200 | — | — |
| 2024-04-03 | $11.06 | $11.06 | 1,639,800 | — | — |
| 2024-04-02 | $11.85 | $11.85 | 1,622,600 | — | — |
| 2024-04-01 | $12.57 | $12.57 | 1,315,000 | — | — |
| 2024-03-28 | $12.42 | $12.42 | 1,085,100 | — | — |
| 2024-03-27 | $12.17 | $12.17 | 1,460,600 | — | — |
| 2024-03-26 | $11.63 | $11.63 | 1,433,400 | — | — |
| 2024-03-25 | $11.36 | $11.36 | 1,235,600 | — | — |
| 2024-03-22 | $11.71 | $11.71 | 1,048,500 | — | — |
| 2024-03-21 | $12.29 | $12.29 | 1,263,000 | — | — |
| 2024-03-20 | $12.33 | $12.33 | 962,300 | — | — |
| 2024-03-19 | $12.06 | $12.06 | 1,468,300 | — | — |
| 2024-03-18 | $12.19 | $12.19 | 1,744,800 | — | — |
| 2024-03-15 | $11.85 | $11.85 | 3,374,900 | — | — |
| 2024-03-14 | $11.84 | $11.84 | 1,303,800 | — | — |
| 2024-03-13 | $12.37 | $12.37 | 1,256,600 | — | — |
| 2024-03-12 | $11.84 | $11.84 | 1,259,800 | — | — |
| 2024-03-11 | $11.63 | $11.63 | 1,785,400 | — | — |
| 2024-03-08 | $12.84 | $12.84 | 2,586,400 | — | — |
| 2024-03-07 | $12.47 | $12.47 | 1,302,600 | — | — |
| 2024-03-06 | $12.12 | $12.12 | 1,318,700 | — | — |
| 2024-03-05 | $12.35 | $12.35 | 1,329,000 | — | — |
| 2024-03-04 | $12.48 | $12.48 | 1,446,300 | — | — |
| 2024-03-01 | $12.64 | $12.64 | 1,386,700 | — | — |
| 2024-02-29 | $12.63 | $12.63 | 1,587,600 | — | — |
| 2024-02-28 | $12.48 | $12.48 | 1,403,400 | — | — |
| 2024-02-27 | $12.97 | $12.97 | 1,618,400 | — | — |
| 2024-02-26 | $12.97 | $12.97 | 1,238,200 | — | — |
| 2024-02-23 | $13.22 | $13.22 | 1,633,500 | — | — |
| 2024-02-22 | $12.99 | $12.99 | 1,282,400 | — | — |
| 2024-02-21 | $13.45 | $13.45 | 1,338,300 | — | — |
| 2024-02-20 | $13.67 | $13.67 | 1,370,000 | — | — |
| 2024-02-16 | $13.62 | $13.62 | 1,193,300 | — | — |
| 2024-02-15 | $13.80 | $13.80 | 1,242,600 | — | — |
| 2024-02-14 | $13.64 | $13.64 | 1,415,500 | — | — |
| 2024-02-13 | $12.86 | $12.86 | 1,931,500 | — | — |
| 2024-02-12 | $13.77 | $13.77 | 1,576,600 | — | — |
| 2024-02-09 | $13.02 | $13.02 | 1,118,200 | — | — |
| 2024-02-08 | $12.98 | $12.98 | 1,013,800 | — | — |
| 2024-02-07 | $12.89 | $12.89 | 1,110,300 | — | — |
| 2024-02-06 | $12.93 | $12.93 | 1,927,400 | — | — |
| 2024-02-05 | $12.59 | $12.59 | 1,452,600 | — | — |
| 2024-02-02 | $12.67 | $12.67 | 1,661,500 | — | — |
| 2024-02-01 | $13.14 | $13.14 | 2,591,800 | — | — |
| 2024-01-31 | $12.32 | $12.32 | 2,430,300 | — | — |
| 2024-01-30 | $12.43 | $12.43 | 1,405,500 | — | — |
| 2024-01-29 | $12.56 | $12.56 | 1,332,300 | — | — |
| 2024-01-26 | $12.20 | $12.20 | 810,500 | — | — |
| 2024-01-25 | $12.12 | $12.12 | 1,281,200 | — | — |
| 2024-01-24 | $11.70 | $11.70 | 1,470,300 | — | — |
| 2024-01-23 | $12.07 | $12.07 | 1,252,300 | — | — |
| 2024-01-22 | $12.20 | $12.20 | 1,988,300 | — | — |
| 2024-01-19 | $11.86 | $11.86 | 1,208,600 | — | — |
| 2024-01-18 | $11.76 | $11.76 | 1,083,800 | — | — |
| 2024-01-17 | $11.72 | $11.72 | 1,288,700 | — | — |
| 2024-01-16 | $12.01 | $12.01 | 1,590,200 | — | — |
| 2024-01-12 | $11.82 | $11.82 | 1,114,400 | — | — |
| 2024-01-11 | $12.24 | $12.24 | 1,357,200 | — | — |
| 2024-01-10 | $12.59 | $12.59 | 1,552,300 | — | — |
| 2024-01-09 | $12.32 | $12.32 | 1,854,800 | — | — |
| 2024-01-08 | $13.24 | $13.24 | 1,458,500 | — | — |
| 2024-01-05 | $12.88 | $12.88 | 1,228,900 | — | — |
| 2024-01-04 | $12.86 | $12.86 | 1,336,000 | — | — |
| 2024-01-03 | $12.70 | $12.70 | 2,040,400 | — | — |
| 2024-01-02 | $13.29 | $13.29 | 1,619,500 | — | — |