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
- 2011-07-21 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 | $10.70 | $14.32 | 1,065,300 | — | — |
| 2024-12-30 | $10.65 | $14.25 | 791,500 | — | — |
| 2024-12-27 | $10.62 | $14.21 | 1,798,100 | — | — |
| 2024-12-26 | $10.71 | $14.33 | 600,200 | — | — |
| 2024-12-24 | $10.78 | $14.43 | 339,100 | — | — |
| 2024-12-23 | $10.87 | $14.55 | 923,700 | — | — |
| 2024-12-20 | $10.94 | $14.64 | 6,504,400 | — | — |
| 2024-12-19 | $10.99 | $14.71 | 1,757,300 | — | — |
| 2024-12-18 | $11.17 | $14.95 | 1,478,100 | — | — |
| 2024-12-17 | $11.51 | $15.40 | 1,004,200 | — | — |
| 2024-12-16 | $11.82 | $15.82 | 1,008,200 | — | — |
| 2024-12-13 | $11.91 | $15.94 | 526,400 | — | — |
| 2024-12-12 | $11.98 | $16.03 | 535,700 | — | — |
| 2024-12-11 | $12.20 | $16.33 | 945,200 | — | — |
| 2024-12-10 | $12.20 | $16.33 | 1,485,900 | — | — |
| 2024-12-09 | $12.22 | $16.36 | 598,700 | — | — |
| 2024-12-06 | $12.19 | $16.31 | 606,300 | — | — |
| 2024-12-05 | $12.46 | $16.68 | 442,000 | — | — |
| 2024-12-04 | $12.48 | $16.70 | 411,800 | — | — |
| 2024-12-03 | $12.60 | $16.86 | 624,000 | — | — |
| 2024-12-02 | $12.62 | $16.89 | 943,100 | — | — |
| 2024-11-29 | $12.46 | $16.68 | 541,000 | — | — |
| 2024-11-27 | $12.48 | $16.70 | 526,900 | — | — |
| 2024-11-26 | $12.30 | $16.46 | 1,083,500 | — | — |
| 2024-11-25 | $12.56 | $16.81 | 726,500 | — | — |
| 2024-11-22 | $12.72 | $17.02 | 596,600 | — | — |
| 2024-11-21 | $12.62 | $16.89 | 605,800 | — | — |
| 2024-11-20 | $12.57 | $16.82 | 475,600 | — | — |
| 2024-11-19 | $12.51 | $16.74 | 558,900 | — | — |
| 2024-11-18 | $12.44 | $16.65 | 690,100 | — | — |
| 2024-11-15 | $12.23 | $16.37 | 668,000 | — | — |
| 2024-11-14 | $12.29 | $16.45 | 715,300 | — | — |
| 2024-11-13 | $12.51 | $16.58 | 1,069,600 | — | — |
| 2024-11-12 | $12.57 | $16.66 | 951,100 | — | — |
| 2024-11-11 | $12.64 | $16.75 | 849,400 | — | — |
| 2024-11-08 | $12.54 | $16.62 | 1,068,200 | — | — |
| 2024-11-07 | $12.33 | $16.34 | 1,450,500 | — | — |
| 2024-11-06 | $12.19 | $16.16 | 1,371,100 | — | — |
| 2024-11-05 | $11.01 | $14.59 | 1,224,600 | — | — |
| 2024-11-04 | $10.49 | $13.90 | 1,365,300 | — | — |
| 2024-11-01 | $9.82 | $13.02 | 1,900,000 | — | — |
| 2024-10-31 | $10.31 | $13.67 | 1,630,900 | — | — |
| 2024-10-30 | $8.62 | $11.43 | 504,300 | — | — |
| 2024-10-29 | $8.62 | $11.43 | 481,300 | — | — |
| 2024-10-28 | $8.66 | $11.48 | 439,200 | — | — |
| 2024-10-25 | $8.54 | $11.32 | 509,300 | — | — |
| 2024-10-24 | $8.45 | $11.20 | 574,200 | — | — |
| 2024-10-23 | $8.46 | $11.21 | 469,100 | — | — |
| 2024-10-22 | $8.45 | $11.20 | 585,600 | — | — |
| 2024-10-21 | $8.47 | $11.23 | 686,700 | — | — |
| 2024-10-18 | $8.76 | $11.61 | 588,100 | — | — |
| 2024-10-17 | $8.78 | $11.64 | 624,100 | — | — |
| 2024-10-16 | $8.68 | $11.51 | 534,000 | — | — |
| 2024-10-15 | $8.59 | $11.39 | 490,800 | — | — |
| 2024-10-14 | $8.77 | $11.63 | 493,800 | — | — |
| 2024-10-11 | $8.67 | $11.49 | 371,800 | — | — |
| 2024-10-10 | $8.53 | $11.31 | 541,800 | — | — |
| 2024-10-09 | $8.50 | $11.27 | 382,800 | — | — |
| 2024-10-08 | $8.38 | $11.11 | 705,900 | — | — |
| 2024-10-07 | $8.55 | $11.33 | 903,600 | — | — |
| 2024-10-04 | $8.43 | $11.17 | 433,500 | — | — |
| 2024-10-03 | $8.48 | $11.24 | 552,700 | — | — |
| 2024-10-02 | $8.59 | $11.39 | 521,100 | — | — |
| 2024-10-01 | $8.69 | $11.52 | 556,900 | — | — |
| 2024-09-30 | $8.68 | $11.51 | 667,800 | — | — |
| 2024-09-27 | $8.68 | $11.51 | 695,500 | — | — |
| 2024-09-26 | $8.47 | $11.23 | 865,800 | — | — |
| 2024-09-25 | $8.31 | $11.02 | 1,033,500 | — | — |
| 2024-09-24 | $8.33 | $11.04 | 1,532,100 | — | — |
| 2024-09-23 | $8.11 | $10.75 | 939,700 | — | — |
| 2024-09-20 | $8.16 | $10.82 | 14,751,000 | — | — |
| 2024-09-19 | $8.24 | $10.92 | 1,444,000 | — | — |
| 2024-09-18 | $8.01 | $10.62 | 1,296,600 | — | — |
| 2024-09-17 | $8.07 | $10.70 | 1,778,700 | — | — |
| 2024-09-16 | $7.98 | $10.58 | 1,773,400 | — | — |
| 2024-09-13 | $7.96 | $10.55 | 1,017,900 | — | — |
| 2024-09-12 | $7.76 | $10.29 | 1,307,400 | — | — |
| 2024-09-11 | $7.71 | $10.22 | 841,100 | — | — |
| 2024-09-10 | $7.75 | $10.27 | 1,085,500 | — | — |
| 2024-09-09 | $7.89 | $10.46 | 1,010,700 | — | — |
| 2024-09-06 | $8.17 | $10.83 | 864,600 | — | — |
| 2024-09-05 | $8.33 | $11.04 | 873,100 | — | — |
| 2024-09-04 | $8.40 | $11.13 | 686,100 | — | — |
| 2024-09-03 | $8.42 | $11.16 | 1,008,000 | — | — |
| 2024-08-30 | $8.96 | $11.88 | 812,700 | — | — |
| 2024-08-29 | $8.95 | $11.86 | 726,100 | — | — |
| 2024-08-28 | $8.84 | $11.72 | 611,400 | — | — |
| 2024-08-27 | $8.78 | $11.64 | 688,700 | — | — |
| 2024-08-26 | $8.72 | $11.56 | 963,300 | — | — |
| 2024-08-23 | $8.74 | $11.59 | 822,400 | — | — |
| 2024-08-22 | $8.60 | $11.40 | 2,078,900 | — | — |
| 2024-08-21 | $8.79 | $11.65 | 704,600 | — | — |
| 2024-08-20 | $8.60 | $11.40 | 561,500 | — | — |
| 2024-08-19 | $8.72 | $11.56 | 618,600 | — | — |
| 2024-08-16 | $8.81 | $11.68 | 1,318,600 | — | — |
| 2024-08-15 | $8.77 | $11.63 | 784,100 | — | — |
| 2024-08-14 | $8.63 | $11.28 | 877,300 | — | — |
| 2024-08-13 | $8.73 | $11.41 | 734,600 | — | — |
| 2024-08-12 | $8.85 | $11.57 | 1,280,400 | — | — |
| 2024-08-09 | $8.80 | $11.50 | 706,300 | — | — |
| 2024-08-08 | $8.84 | $11.55 | 1,406,600 | — | — |
| 2024-08-07 | $8.74 | $11.42 | 929,700 | — | — |
| 2024-08-06 | $8.94 | $11.69 | 1,396,900 | — | — |
| 2024-08-05 | $9.21 | $12.04 | 1,781,400 | — | — |
| 2024-08-02 | $9.82 | $12.84 | 1,522,900 | — | — |
| 2024-08-01 | $10.37 | $13.55 | 1,295,100 | — | — |
| 2024-07-31 | $11.70 | $15.29 | 1,658,200 | — | — |
| 2024-07-30 | $10.87 | $14.21 | 548,300 | — | — |
| 2024-07-29 | $10.93 | $14.29 | 392,400 | — | — |
| 2024-07-26 | $11.13 | $14.55 | 555,100 | — | — |
| 2024-07-25 | $10.97 | $14.34 | 530,700 | — | — |
| 2024-07-24 | $10.77 | $14.08 | 568,300 | — | — |
| 2024-07-23 | $11.12 | $14.54 | 589,800 | — | — |
| 2024-07-22 | $10.94 | $14.30 | 533,500 | — | — |
| 2024-07-19 | $10.90 | $14.25 | 360,700 | — | — |
| 2024-07-18 | $11.01 | $14.39 | 548,200 | — | — |
| 2024-07-17 | $10.99 | $14.37 | 590,100 | — | — |
| 2024-07-16 | $10.86 | $14.20 | 549,800 | — | — |
| 2024-07-15 | $10.53 | $13.76 | 584,200 | — | — |
| 2024-07-12 | $10.28 | $13.44 | 429,400 | — | — |
| 2024-07-11 | $10.14 | $13.25 | 523,400 | — | — |
| 2024-07-10 | $9.81 | $12.82 | 352,100 | — | — |
| 2024-07-09 | $9.72 | $12.71 | 253,800 | — | — |
| 2024-07-08 | $9.91 | $12.95 | 330,200 | — | — |
| 2024-07-05 | $9.88 | $12.91 | 436,300 | — | — |
| 2024-07-03 | $10.23 | $13.37 | 355,000 | — | — |
| 2024-07-02 | $10.09 | $13.19 | 438,900 | — | — |
| 2024-07-01 | $10.04 | $13.12 | 580,900 | — | — |
| 2024-06-28 | $9.80 | $12.81 | 1,406,100 | — | — |
| 2024-06-27 | $9.54 | $12.47 | 353,800 | — | — |
| 2024-06-26 | $9.59 | $12.54 | 447,400 | — | — |
| 2024-06-25 | $9.49 | $12.40 | 419,000 | — | — |
| 2024-06-24 | $9.60 | $12.55 | 627,700 | — | — |
| 2024-06-21 | $9.59 | $12.54 | 1,898,500 | — | — |
| 2024-06-20 | $9.74 | $12.73 | 461,600 | — | — |
| 2024-06-18 | $9.63 | $12.59 | 391,100 | — | — |
| 2024-06-17 | $9.48 | $12.39 | 567,800 | — | — |
| 2024-06-14 | $9.44 | $12.34 | 291,500 | — | — |
| 2024-06-13 | $9.58 | $12.52 | 416,200 | — | — |
| 2024-06-12 | $9.62 | $12.57 | 434,900 | — | — |
| 2024-06-11 | $9.62 | $12.57 | 438,700 | — | — |
| 2024-06-10 | $9.77 | $12.77 | 469,400 | — | — |
| 2024-06-07 | $9.75 | $12.74 | 488,800 | — | — |
| 2024-06-06 | $9.91 | $12.95 | 378,500 | — | — |
| 2024-06-05 | $9.91 | $12.95 | 516,700 | — | — |
| 2024-06-04 | $9.87 | $12.90 | 586,500 | — | — |
| 2024-06-03 | $10.60 | $13.86 | 612,300 | — | — |
| 2024-05-31 | $10.55 | $13.79 | 435,900 | — | — |
| 2024-05-30 | $10.31 | $13.48 | 338,800 | — | — |
| 2024-05-29 | $10.26 | $13.41 | 472,400 | — | — |
| 2024-05-28 | $10.52 | $13.75 | 1,004,200 | — | — |
| 2024-05-24 | $10.63 | $13.89 | 290,300 | — | — |
| 2024-05-23 | $10.59 | $13.84 | 552,500 | — | — |
| 2024-05-22 | $10.58 | $13.83 | 747,300 | — | — |
| 2024-05-21 | $10.66 | $13.93 | 254,500 | — | — |
| 2024-05-20 | $10.52 | $13.75 | 446,000 | — | — |
| 2024-05-17 | $10.52 | $13.75 | 373,400 | — | — |
| 2024-05-16 | $10.56 | $13.80 | 392,000 | — | — |
| 2024-05-15 | $10.44 | $13.65 | 367,700 | — | — |
| 2024-05-14 | $10.31 | $13.48 | 455,600 | — | — |
| 2024-05-13 | $10.37 | $13.42 | 494,400 | — | — |
| 2024-05-10 | $10.31 | $13.35 | 567,200 | — | — |
| 2024-05-09 | $10.45 | $13.53 | 419,400 | — | — |
| 2024-05-08 | $10.31 | $13.35 | 1,097,700 | — | — |
| 2024-05-07 | $10.23 | $13.24 | 781,500 | — | — |
| 2024-05-06 | $10.28 | $13.31 | 637,400 | — | — |
| 2024-05-03 | $10.31 | $13.35 | 672,400 | — | — |
| 2024-05-02 | $10.13 | $13.11 | 692,600 | — | — |
| 2024-05-01 | $9.85 | $12.75 | 1,316,700 | — | — |
| 2024-04-30 | $10.31 | $13.35 | 882,400 | — | — |
| 2024-04-29 | $10.58 | $13.70 | 613,800 | — | — |
| 2024-04-26 | $10.57 | $13.68 | 570,800 | — | — |
| 2024-04-25 | $10.47 | $13.55 | 1,028,400 | — | — |
| 2024-04-24 | $10.38 | $13.44 | 913,900 | — | — |
| 2024-04-23 | $10.70 | $13.85 | 715,900 | — | — |
| 2024-04-22 | $10.76 | $13.93 | 397,600 | — | — |
| 2024-04-19 | $10.73 | $13.89 | 568,900 | — | — |
| 2024-04-18 | $10.64 | $13.77 | 488,100 | — | — |
| 2024-04-17 | $10.74 | $13.90 | 572,300 | — | — |
| 2024-04-16 | $10.82 | $14.01 | 523,700 | — | — |
| 2024-04-15 | $10.61 | $13.73 | 426,800 | — | — |
| 2024-04-12 | $10.57 | $13.68 | 442,900 | — | — |
| 2024-04-11 | $10.82 | $14.01 | 466,400 | — | — |
| 2024-04-10 | $10.74 | $13.90 | 648,800 | — | — |
| 2024-04-09 | $10.97 | $14.20 | 585,700 | — | — |
| 2024-04-08 | $11.26 | $14.58 | 451,900 | — | — |
| 2024-04-05 | $11.18 | $14.47 | 481,900 | — | — |
| 2024-04-04 | $11.15 | $14.43 | 470,800 | — | — |
| 2024-04-03 | $11.32 | $14.65 | 695,900 | — | — |
| 2024-04-02 | $11.12 | $14.39 | 798,900 | — | — |
| 2024-04-01 | $11.27 | $14.59 | 461,300 | — | — |
| 2024-03-28 | $11.27 | $14.59 | 728,400 | — | — |
| 2024-03-27 | $11.29 | $14.62 | 772,900 | — | — |
| 2024-03-26 | $10.83 | $14.02 | 859,700 | — | — |
| 2024-03-25 | $10.88 | $14.08 | 467,100 | — | — |
| 2024-03-22 | $11.07 | $14.33 | 605,700 | — | — |
| 2024-03-21 | $11.23 | $14.54 | 929,300 | — | — |
| 2024-03-20 | $10.90 | $14.11 | 753,900 | — | — |
| 2024-03-19 | $10.74 | $13.90 | 876,500 | — | — |
| 2024-03-18 | $10.68 | $13.83 | 947,000 | — | — |
| 2024-03-15 | $10.70 | $13.85 | 10,765,600 | — | — |
| 2024-03-14 | $10.79 | $13.97 | 1,208,800 | — | — |
| 2024-03-13 | $10.98 | $14.21 | 1,271,800 | — | — |
| 2024-03-12 | $11.11 | $14.38 | 1,090,000 | — | — |
| 2024-03-11 | $11.20 | $14.50 | 1,565,100 | — | — |
| 2024-03-08 | $10.83 | $14.02 | 739,200 | — | — |
| 2024-03-07 | $10.95 | $14.17 | 759,900 | — | — |
| 2024-03-06 | $10.68 | $13.83 | 531,100 | — | — |
| 2024-03-05 | $10.60 | $13.72 | 512,500 | — | — |
| 2024-03-04 | $10.77 | $13.94 | 778,300 | — | — |
| 2024-03-01 | $10.80 | $13.98 | 513,100 | — | — |
| 2024-02-29 | $10.71 | $13.86 | 1,117,400 | — | — |
| 2024-02-28 | $10.34 | $13.39 | 693,300 | — | — |
| 2024-02-27 | $11.03 | $14.28 | 544,400 | — | — |
| 2024-02-26 | $11.00 | $14.24 | 622,000 | — | — |
| 2024-02-23 | $10.84 | $14.03 | 467,300 | — | — |
| 2024-02-22 | $10.96 | $14.19 | 728,600 | — | — |
| 2024-02-21 | $10.82 | $14.01 | 695,500 | — | — |
| 2024-02-20 | $10.73 | $13.89 | 1,394,600 | — | — |
| 2024-02-16 | $11.03 | $14.28 | 553,600 | — | — |
| 2024-02-15 | $11.28 | $14.60 | 811,500 | — | — |
| 2024-02-14 | $11.09 | $14.36 | 951,800 | — | — |
| 2024-02-13 | $10.99 | $14.10 | 870,900 | — | — |
| 2024-02-12 | $11.31 | $14.51 | 549,700 | — | — |
| 2024-02-09 | $11.21 | $14.38 | 595,600 | — | — |
| 2024-02-08 | $11.18 | $14.34 | 1,346,600 | — | — |
| 2024-02-07 | $11.03 | $14.15 | 601,100 | — | — |
| 2024-02-06 | $11.05 | $14.17 | 873,100 | — | — |
| 2024-02-05 | $10.97 | $14.07 | 855,000 | — | — |
| 2024-02-02 | $11.39 | $14.61 | 927,500 | — | — |
| 2024-02-01 | $10.71 | $13.74 | 1,057,100 | — | — |
| 2024-01-31 | $10.25 | $13.15 | 1,003,900 | — | — |
| 2024-01-30 | $10.38 | $13.31 | 408,000 | — | — |
| 2024-01-29 | $10.34 | $13.26 | 377,800 | — | — |
| 2024-01-26 | $10.36 | $13.29 | 391,100 | — | — |
| 2024-01-25 | $10.30 | $13.21 | 613,700 | — | — |
| 2024-01-24 | $10.53 | $13.51 | 423,100 | — | — |
| 2024-01-23 | $10.53 | $13.51 | 512,100 | — | — |
| 2024-01-22 | $10.52 | $13.49 | 570,100 | — | — |
| 2024-01-19 | $10.41 | $13.35 | 534,800 | — | — |
| 2024-01-18 | $10.25 | $13.15 | 667,300 | — | — |
| 2024-01-17 | $10.12 | $12.98 | 554,200 | — | — |
| 2024-01-16 | $10.15 | $13.02 | 734,700 | — | — |
| 2024-01-12 | $10.56 | $13.55 | 336,800 | — | — |
| 2024-01-11 | $10.53 | $13.51 | 716,100 | — | — |
| 2024-01-10 | $10.63 | $13.64 | 401,300 | — | — |
| 2024-01-09 | $10.81 | $13.87 | 555,200 | — | — |
| 2024-01-08 | $10.88 | $13.96 | 414,800 | — | — |
| 2024-01-05 | $10.89 | $13.97 | 925,000 | — | — |
| 2024-01-04 | $10.83 | $13.89 | 619,200 | — | — |
| 2024-01-03 | $10.80 | $13.85 | 728,300 | — | — |
| 2024-01-02 | $10.76 | $13.80 | 637,100 | — | — |