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
- 2008-11-04 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 | $10.12 | $11.47 | 506,000 | — | — |
| 2024-12-30 | $10.07 | $11.42 | 1,184,400 | — | — |
| 2024-12-27 | $10.04 | $11.38 | 1,658,300 | — | — |
| 2024-12-26 | $10.07 | $11.42 | 1,593,300 | — | — |
| 2024-12-24 | $10.11 | $11.46 | 948,000 | — | — |
| 2024-12-23 | $9.92 | $11.25 | 1,597,700 | — | — |
| 2024-12-20 | $9.76 | $11.07 | 2,137,700 | — | — |
| 2024-12-19 | $9.86 | $11.18 | 2,722,600 | — | — |
| 2024-12-18 | $9.88 | $11.20 | 3,121,400 | — | — |
| 2024-12-17 | $10.43 | $11.45 | 1,432,100 | — | — |
| 2024-12-16 | $10.33 | $11.34 | 1,829,200 | — | — |
| 2024-12-13 | $10.31 | $11.32 | 2,057,600 | — | — |
| 2024-12-12 | $10.46 | $11.49 | 2,064,500 | — | — |
| 2024-12-11 | $10.69 | $11.74 | 1,748,200 | — | — |
| 2024-12-10 | $10.70 | $11.75 | 1,514,800 | — | — |
| 2024-12-09 | $10.93 | $12.00 | 1,833,900 | — | — |
| 2024-12-06 | $10.72 | $11.77 | 1,048,600 | — | — |
| 2024-12-05 | $10.81 | $11.87 | 1,381,000 | — | — |
| 2024-12-04 | $10.80 | $11.86 | 2,002,500 | — | — |
| 2024-12-03 | $10.52 | $11.55 | 1,958,400 | — | — |
| 2024-12-02 | $10.24 | $11.24 | 2,307,200 | — | — |
| 2024-11-29 | $10.35 | $11.36 | 2,267,900 | — | — |
| 2024-11-27 | $10.04 | $11.02 | 5,707,900 | — | — |
| 2024-11-26 | $10.19 | $11.19 | 4,625,500 | — | — |
| 2024-11-25 | $10.32 | $11.33 | 2,233,500 | — | — |
| 2024-11-22 | $10.49 | $11.52 | 1,380,100 | — | — |
| 2024-11-21 | $10.56 | $11.60 | 2,517,900 | — | — |
| 2024-11-20 | $10.56 | $11.60 | 563,500 | — | — |
| 2024-11-19 | $10.49 | $11.52 | 924,500 | — | — |
| 2024-11-18 | $10.64 | $11.68 | 1,878,400 | — | — |
| 2024-11-15 | $10.64 | $11.68 | 1,302,700 | — | — |
| 2024-11-14 | $10.49 | $11.52 | 2,383,700 | — | — |
| 2024-11-13 | $10.29 | $11.30 | 880,400 | — | — |
| 2024-11-12 | $10.27 | $11.28 | 1,075,900 | — | — |
| 2024-11-11 | $10.10 | $11.09 | 728,800 | — | — |
| 2024-11-08 | $10.17 | $11.17 | 1,467,700 | — | — |
| 2024-11-07 | $10.36 | $11.38 | 1,159,100 | — | — |
| 2024-11-06 | $10.43 | $11.45 | 798,400 | — | — |
| 2024-11-05 | $10.51 | $11.54 | 769,500 | — | — |
| 2024-11-04 | $10.34 | $11.35 | 951,600 | — | — |
| 2024-11-01 | $10.22 | $11.22 | 2,387,100 | — | — |
| 2024-10-31 | $10.27 | $11.28 | 2,515,600 | — | — |
| 2024-10-30 | $10.43 | $11.45 | 1,368,900 | — | — |
| 2024-10-29 | $10.34 | $11.35 | 1,048,500 | — | — |
| 2024-10-28 | $10.41 | $11.43 | 1,911,800 | — | — |
| 2024-10-25 | $10.41 | $11.43 | 1,366,000 | — | — |
| 2024-10-24 | $10.20 | $11.20 | 1,251,000 | — | — |
| 2024-10-23 | $10.14 | $11.13 | 896,600 | — | — |
| 2024-10-22 | $10.15 | $11.14 | 1,835,600 | — | — |
| 2024-10-21 | $9.90 | $10.87 | 1,208,400 | — | — |
| 2024-10-18 | $9.82 | $10.78 | 1,272,000 | — | — |
| 2024-10-17 | $9.72 | $10.67 | 691,800 | — | — |
| 2024-10-16 | $9.64 | $10.58 | 1,207,600 | — | — |
| 2024-10-15 | $9.67 | $10.62 | 1,560,700 | — | — |
| 2024-10-14 | $9.87 | $10.84 | 2,527,600 | — | — |
| 2024-10-11 | $9.67 | $10.62 | 1,712,400 | — | — |
| 2024-10-10 | $9.72 | $10.67 | 1,050,300 | — | — |
| 2024-10-09 | $9.75 | $10.71 | 1,197,900 | — | — |
| 2024-10-08 | $10.05 | $11.04 | 1,081,600 | — | — |
| 2024-10-07 | $10.20 | $11.20 | 1,272,800 | — | — |
| 2024-10-04 | $10.25 | $11.25 | 777,200 | — | — |
| 2024-10-03 | $10.02 | $11.00 | 760,900 | — | — |
| 2024-10-02 | $10.11 | $11.10 | 759,300 | — | — |
| 2024-10-01 | $10.09 | $11.08 | 1,045,400 | — | — |
| 2024-09-30 | $10.00 | $10.98 | 580,100 | — | — |
| 2024-09-27 | $10.02 | $11.00 | 1,046,800 | — | — |
| 2024-09-26 | $9.96 | $10.94 | 2,178,400 | — | — |
| 2024-09-25 | $9.48 | $10.41 | 715,400 | — | — |
| 2024-09-24 | $9.72 | $10.67 | 1,693,600 | — | — |
| 2024-09-23 | $9.35 | $10.27 | 2,877,600 | — | — |
| 2024-09-20 | $9.44 | $10.37 | 1,052,400 | — | — |
| 2024-09-19 | $9.68 | $10.63 | 572,100 | — | — |
| 2024-09-18 | $9.65 | $10.60 | 672,800 | — | — |
| 2024-09-17 | $9.70 | $10.65 | 1,349,800 | — | — |
| 2024-09-16 | $9.62 | $10.56 | 1,419,500 | — | — |
| 2024-09-13 | $9.77 | $10.73 | 907,100 | — | — |
| 2024-09-12 | $9.67 | $10.62 | 2,227,000 | — | — |
| 2024-09-11 | $9.79 | $10.75 | 1,729,900 | — | — |
| 2024-09-10 | $9.75 | $10.71 | 1,213,200 | — | — |
| 2024-09-09 | $9.70 | $10.65 | 432,100 | — | — |
| 2024-09-06 | $9.73 | $10.68 | 825,200 | — | — |
| 2024-09-05 | $9.89 | $10.86 | 758,800 | — | — |
| 2024-09-04 | $9.82 | $10.78 | 1,464,800 | — | — |
| 2024-09-03 | $9.68 | $10.63 | 1,197,200 | — | — |
| 2024-08-30 | $9.74 | $10.69 | 2,642,100 | — | — |
| 2024-08-29 | $9.91 | $10.88 | 1,867,800 | — | — |
| 2024-08-28 | $10.11 | $11.10 | 561,600 | — | — |
| 2024-08-27 | $10.11 | $11.10 | 951,000 | — | — |
| 2024-08-26 | $10.10 | $11.09 | 1,511,500 | — | — |
| 2024-08-23 | $10.26 | $11.27 | 1,471,800 | — | — |
| 2024-08-22 | $10.13 | $11.12 | 3,323,400 | — | — |
| 2024-08-21 | $10.35 | $11.36 | 2,242,700 | — | — |
| 2024-08-20 | $10.24 | $11.24 | 2,153,800 | — | — |
| 2024-08-19 | $10.19 | $11.19 | 917,200 | — | — |
| 2024-08-16 | $9.98 | $10.96 | 985,100 | — | — |
| 2024-08-15 | $9.85 | $10.82 | 1,370,100 | — | — |
| 2024-08-14 | $10.03 | $11.01 | 3,444,300 | — | — |
| 2024-08-13 | $10.00 | $10.98 | 966,200 | — | — |
| 2024-08-12 | $9.92 | $10.89 | 1,004,200 | — | — |
| 2024-08-09 | $9.96 | $10.94 | 4,583,200 | — | — |
| 2024-08-08 | $9.63 | $10.57 | 5,898,600 | — | — |
| 2024-08-07 | $9.27 | $10.18 | 2,789,700 | — | — |
| 2024-08-06 | $9.19 | $10.09 | 2,458,500 | — | — |
| 2024-08-05 | $9.22 | $10.12 | 2,626,700 | — | — |
| 2024-08-02 | $9.28 | $10.19 | 2,016,400 | — | — |
| 2024-08-01 | $9.41 | $10.33 | 1,707,000 | — | — |
| 2024-07-31 | $9.54 | $10.48 | 1,955,000 | — | — |
| 2024-07-30 | $9.52 | $10.45 | 678,600 | — | — |
| 2024-07-29 | $9.40 | $10.32 | 1,595,900 | — | — |
| 2024-07-26 | $9.18 | $10.08 | 933,200 | — | — |
| 2024-07-25 | $9.33 | $10.24 | 1,212,900 | — | — |
| 2024-07-24 | $9.37 | $10.29 | 801,100 | — | — |
| 2024-07-23 | $9.51 | $10.44 | 691,400 | — | — |
| 2024-07-22 | $9.58 | $10.52 | 892,300 | — | — |
| 2024-07-19 | $9.60 | $10.54 | 587,700 | — | — |
| 2024-07-18 | $9.64 | $10.58 | 734,800 | — | — |
| 2024-07-17 | $9.90 | $10.87 | 847,400 | — | — |
| 2024-07-16 | $9.99 | $10.97 | 679,100 | — | — |
| 2024-07-15 | $9.91 | $10.88 | 2,228,200 | — | — |
| 2024-07-12 | $9.64 | $10.58 | 1,838,000 | — | — |
| 2024-07-11 | $9.74 | $10.69 | 1,185,300 | — | — |
| 2024-07-10 | $9.70 | $10.65 | 1,727,500 | — | — |
| 2024-07-09 | $9.71 | $10.66 | 3,602,200 | — | — |
| 2024-07-08 | $9.78 | $10.74 | 2,396,500 | — | — |
| 2024-07-05 | $10.02 | $11.00 | 2,234,300 | — | — |
| 2024-07-03 | $10.35 | $11.36 | 1,828,300 | — | — |
| 2024-07-02 | $10.15 | $11.14 | 1,284,000 | — | — |
| 2024-07-01 | $10.23 | $11.23 | 1,052,400 | — | — |
| 2024-06-28 | $10.27 | $11.28 | 3,228,600 | — | — |
| 2024-06-27 | $10.41 | $11.43 | 10,072,100 | — | — |
| 2024-06-26 | $9.21 | $10.11 | 1,537,200 | — | — |
| 2024-06-25 | $9.15 | $10.05 | 1,146,900 | — | — |
| 2024-06-24 | $9.24 | $10.15 | 955,900 | — | — |
| 2024-06-21 | $9.01 | $9.89 | 2,238,500 | — | — |
| 2024-06-20 | $8.87 | $9.74 | 1,642,600 | — | — |
| 2024-06-18 | $8.93 | $9.81 | 1,312,400 | — | — |
| 2024-06-17 | $8.99 | $9.87 | 1,395,200 | — | — |
| 2024-06-14 | $9.06 | $9.95 | 1,661,600 | — | — |
| 2024-06-13 | $9.14 | $10.04 | 1,566,200 | — | — |
| 2024-06-12 | $9.12 | $10.01 | 2,107,800 | — | — |
| 2024-06-11 | $9.17 | $10.07 | 1,273,300 | — | — |
| 2024-06-10 | $9.33 | $10.24 | 1,233,400 | — | — |
| 2024-06-07 | $9.17 | $10.07 | 4,517,800 | — | — |
| 2024-06-06 | $9.18 | $10.08 | 2,225,300 | — | — |
| 2024-06-05 | $8.85 | $9.72 | 2,161,100 | — | — |
| 2024-06-04 | $8.87 | $9.74 | 3,199,100 | — | — |
| 2024-06-03 | $8.98 | $9.86 | 4,273,800 | — | — |
| 2024-05-31 | $9.35 | $10.27 | 3,268,700 | — | — |
| 2024-05-30 | $9.56 | $10.50 | 1,371,700 | — | — |
| 2024-05-29 | $9.50 | $10.43 | 1,680,200 | — | — |
| 2024-05-28 | $9.57 | $10.51 | 2,686,000 | — | — |
| 2024-05-24 | $9.51 | $10.44 | 4,098,700 | — | — |
| 2024-05-23 | $9.84 | $10.80 | 4,882,600 | — | — |
| 2024-05-22 | $9.38 | $10.30 | 2,301,900 | — | — |
| 2024-05-21 | $9.60 | $10.54 | 5,327,100 | — | — |
| 2024-05-20 | $10.21 | $11.21 | 4,375,200 | — | — |
| 2024-05-17 | $10.16 | $11.16 | 4,784,000 | — | — |
| 2024-05-16 | $10.09 | $11.08 | 6,264,800 | — | — |
| 2024-05-15 | $9.84 | $10.80 | 1,458,200 | — | — |
| 2024-05-14 | $9.76 | $10.72 | 4,589,000 | — | — |
| 2024-05-13 | $9.85 | $10.82 | 5,846,700 | — | — |
| 2024-05-10 | $10.06 | $11.05 | 5,842,300 | — | — |
| 2024-05-09 | $10.36 | $11.38 | 9,298,000 | — | — |
| 2024-05-08 | $10.36 | $11.38 | 9,382,500 | — | — |
| 2024-05-07 | $10.39 | $11.41 | 12,341,800 | — | — |
| 2024-05-06 | $11.75 | $12.90 | 758,400 | — | — |
| 2024-05-03 | $11.66 | $12.80 | 535,300 | — | — |
| 2024-05-02 | $11.52 | $12.65 | 677,600 | — | — |
| 2024-05-01 | $11.27 | $12.37 | 444,100 | — | — |
| 2024-04-30 | $11.24 | $12.34 | 1,586,500 | — | — |
| 2024-04-29 | $11.49 | $12.62 | 1,023,700 | — | — |
| 2024-04-26 | $11.67 | $12.81 | 1,144,400 | — | — |
| 2024-04-25 | $11.61 | $12.75 | 1,014,500 | — | — |
| 2024-04-24 | $11.74 | $12.89 | 941,100 | — | — |
| 2024-04-23 | $11.74 | $12.89 | 531,900 | — | — |
| 2024-04-22 | $11.73 | $12.88 | 756,200 | — | — |
| 2024-04-19 | $11.79 | $12.95 | 818,000 | — | — |
| 2024-04-18 | $11.59 | $12.73 | 1,192,000 | — | — |
| 2024-04-17 | $11.58 | $12.72 | 745,300 | — | — |
| 2024-04-16 | $11.60 | $12.74 | 1,818,000 | — | — |
| 2024-04-15 | $11.76 | $12.91 | 1,843,200 | — | — |
| 2024-04-12 | $11.90 | $13.07 | 971,800 | — | — |
| 2024-04-11 | $12.01 | $13.19 | 1,087,900 | — | — |
| 2024-04-10 | $12.14 | $13.33 | 1,281,700 | — | — |
| 2024-04-09 | $12.35 | $13.56 | 1,202,900 | — | — |
| 2024-04-08 | $12.38 | $13.59 | 1,119,100 | — | — |
| 2024-04-05 | $12.38 | $13.59 | 1,168,800 | — | — |
| 2024-04-04 | $12.59 | $13.82 | 1,971,100 | — | — |
| 2024-04-03 | $12.76 | $14.01 | 1,237,300 | — | — |
| 2024-04-02 | $12.88 | $14.14 | 1,319,900 | — | — |
| 2024-04-01 | $12.82 | $14.08 | 989,400 | — | — |
| 2024-03-28 | $12.78 | $14.03 | 684,500 | — | — |
| 2024-03-27 | $12.83 | $14.09 | 1,186,800 | — | — |
| 2024-03-26 | $12.66 | $13.90 | 3,166,400 | — | — |
| 2024-03-25 | $12.41 | $13.63 | 1,592,300 | — | — |
| 2024-03-22 | $12.47 | $13.69 | 3,250,500 | — | — |
| 2024-03-21 | $12.48 | $13.70 | 1,742,600 | — | — |
| 2024-03-20 | $12.54 | $13.77 | 2,166,100 | — | — |
| 2024-03-19 | $12.49 | $13.71 | 2,174,700 | — | — |
| 2024-03-18 | $12.14 | $13.33 | 1,548,300 | — | — |
| 2024-03-15 | $12.20 | $13.40 | 3,009,000 | — | — |
| 2024-03-14 | $11.92 | $13.09 | 1,067,500 | — | — |
| 2024-03-13 | $11.96 | $13.13 | 1,428,700 | — | — |
| 2024-03-12 | $11.91 | $13.08 | 1,360,700 | — | — |
| 2024-03-11 | $11.77 | $12.92 | 781,300 | — | — |
| 2024-03-08 | $11.89 | $13.06 | 1,511,400 | — | — |
| 2024-03-07 | $11.97 | $13.14 | 1,545,600 | — | — |
| 2024-03-06 | $11.80 | $12.96 | 1,337,600 | — | — |
| 2024-03-05 | $11.83 | $12.99 | 1,226,600 | — | — |
| 2024-03-04 | $11.83 | $12.99 | 1,363,900 | — | — |
| 2024-03-01 | $11.61 | $12.75 | 1,606,500 | — | — |
| 2024-02-29 | $11.35 | $12.46 | 1,977,300 | — | — |
| 2024-02-28 | $11.55 | $12.68 | 1,591,500 | — | — |
| 2024-02-27 | $11.53 | $12.66 | 1,719,000 | — | — |
| 2024-02-26 | $11.22 | $12.32 | 1,369,500 | — | — |
| 2024-02-23 | $11.12 | $12.21 | 1,560,500 | — | — |
| 2024-02-22 | $11.26 | $12.36 | 1,989,700 | — | — |
| 2024-02-21 | $11.18 | $12.28 | 1,990,200 | — | — |
| 2024-02-20 | $10.92 | $11.99 | 1,820,700 | — | — |
| 2024-02-16 | $10.70 | $11.75 | 1,427,800 | — | — |
| 2024-02-15 | $10.54 | $11.57 | 1,589,400 | — | — |
| 2024-02-14 | $10.49 | $11.52 | 1,317,400 | — | — |
| 2024-02-13 | $10.63 | $11.67 | 1,082,200 | — | — |
| 2024-02-12 | $10.91 | $11.98 | 919,400 | — | — |
| 2024-02-09 | $10.66 | $11.70 | 1,089,500 | — | — |
| 2024-02-08 | $10.68 | $11.73 | 2,025,300 | — | — |
| 2024-02-07 | $10.81 | $11.87 | 1,915,800 | — | — |
| 2024-02-06 | $10.79 | $11.85 | 1,520,800 | — | — |
| 2024-02-05 | $10.36 | $11.38 | 1,298,400 | — | — |
| 2024-02-02 | $10.32 | $11.33 | 1,198,300 | — | — |
| 2024-02-01 | $10.35 | $11.36 | 1,537,500 | — | — |
| 2024-01-31 | $10.40 | $11.42 | 1,456,200 | — | — |
| 2024-01-30 | $10.50 | $11.53 | 1,385,600 | — | — |
| 2024-01-29 | $10.31 | $11.32 | 2,468,700 | — | — |
| 2024-01-26 | $10.75 | $11.80 | 921,100 | — | — |
| 2024-01-25 | $10.55 | $11.58 | 793,100 | — | — |
| 2024-01-24 | $10.44 | $11.46 | 935,700 | — | — |
| 2024-01-23 | $10.49 | $11.52 | 974,800 | — | — |
| 2024-01-22 | $10.34 | $11.35 | 693,300 | — | — |
| 2024-01-19 | $10.51 | $11.54 | 787,200 | — | — |
| 2024-01-18 | $10.44 | $11.46 | 1,119,800 | — | — |
| 2024-01-17 | $10.64 | $11.68 | 1,031,300 | — | — |
| 2024-01-16 | $10.69 | $11.74 | 885,600 | — | — |
| 2024-01-12 | $11.02 | $12.10 | 794,200 | — | — |
| 2024-01-11 | $11.09 | $12.18 | 1,111,500 | — | — |
| 2024-01-10 | $10.97 | $12.05 | 508,700 | — | — |
| 2024-01-09 | $11.00 | $12.08 | 988,800 | — | — |
| 2024-01-08 | $11.22 | $12.32 | 1,200,800 | — | — |
| 2024-01-05 | $11.03 | $12.11 | 944,900 | — | — |
| 2024-01-04 | $11.11 | $12.20 | 583,000 | — | — |
| 2024-01-03 | $11.25 | $12.35 | 1,356,900 | — | — |
| 2024-01-02 | $11.15 | $12.24 | 992,100 | — | — |