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
- 2010-10-20 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 | $10.02 | $10.65 | 5,856,000 | — | — |
| 2024-12-30 | $9.66 | $10.27 | 4,776,000 | — | — |
| 2024-12-27 | $9.77 | $10.39 | 1,302,400 | — | — |
| 2024-12-26 | $9.94 | $10.57 | 1,329,800 | — | — |
| 2024-12-24 | $9.88 | $10.51 | 1,145,600 | — | — |
| 2024-12-23 | $9.93 | $10.56 | 1,486,600 | — | — |
| 2024-12-20 | $9.78 | $10.40 | 3,980,100 | — | — |
| 2024-12-19 | $9.75 | $10.37 | 5,448,100 | — | — |
| 2024-12-18 | $9.76 | $10.38 | 4,248,800 | — | — |
| 2024-12-17 | $9.91 | $10.54 | 6,944,800 | — | — |
| 2024-12-16 | $9.71 | $10.32 | 4,442,200 | — | — |
| 2024-12-13 | $10.15 | $10.79 | 3,616,500 | — | — |
| 2024-12-12 | $10.30 | $10.95 | 2,927,200 | — | — |
| 2024-12-11 | $10.31 | $10.96 | 5,067,700 | — | — |
| 2024-12-10 | $10.23 | $10.88 | 9,579,200 | — | — |
| 2024-12-09 | $10.74 | $11.42 | 18,350,500 | — | — |
| 2024-12-06 | $10.14 | $10.78 | 7,986,400 | — | — |
| 2024-12-05 | $10.20 | $10.85 | 3,997,100 | — | — |
| 2024-12-04 | $10.36 | $11.02 | 4,295,700 | — | — |
| 2024-12-03 | $10.69 | $11.37 | 7,889,500 | — | — |
| 2024-12-02 | $10.29 | $10.94 | 5,517,200 | — | — |
| 2024-11-29 | $9.93 | $10.56 | 7,334,200 | — | — |
| 2024-11-27 | $10.34 | $10.99 | 4,348,900 | — | — |
| 2024-11-26 | $10.10 | $10.74 | 3,775,900 | — | — |
| 2024-11-25 | $10.11 | $10.75 | 7,263,700 | — | — |
| 2024-11-22 | $9.73 | $10.35 | 7,730,700 | — | — |
| 2024-11-21 | $9.81 | $10.43 | 6,538,800 | — | — |
| 2024-11-20 | $10.13 | $10.77 | 6,083,300 | — | — |
| 2024-11-19 | $9.91 | $10.54 | 10,270,900 | — | — |
| 2024-11-18 | $9.95 | $10.58 | 15,182,300 | — | — |
| 2024-11-15 | $9.84 | $10.46 | 5,593,600 | — | — |
| 2024-11-14 | $9.45 | $10.05 | 6,136,500 | — | — |
| 2024-11-13 | $9.54 | $10.14 | 8,872,800 | — | — |
| 2024-11-12 | $10.06 | $10.70 | 11,172,800 | — | — |
| 2024-11-11 | $10.76 | $11.44 | 5,415,400 | — | — |
| 2024-11-08 | $11.20 | $11.91 | 5,965,800 | — | — |
| 2024-11-07 | $11.67 | $12.41 | 5,502,600 | — | — |
| 2024-11-06 | $11.52 | $12.25 | 6,129,800 | — | — |
| 2024-11-05 | $11.62 | $12.36 | 4,621,700 | — | — |
| 2024-11-04 | $11.50 | $12.23 | 4,537,700 | — | — |
| 2024-11-01 | $11.02 | $11.72 | 3,556,300 | — | — |
| 2024-10-31 | $11.12 | $11.82 | 4,276,400 | — | — |
| 2024-10-30 | $11.02 | $11.72 | 5,318,500 | — | — |
| 2024-10-29 | $10.67 | $11.35 | 6,150,000 | — | — |
| 2024-10-28 | $11.00 | $11.70 | 10,695,000 | — | — |
| 2024-10-25 | $10.98 | $11.67 | 7,824,700 | — | — |
| 2024-10-24 | $10.50 | $11.16 | 11,152,500 | — | — |
| 2024-10-23 | $10.21 | $10.86 | 15,739,200 | — | — |
| 2024-10-22 | $11.39 | $12.11 | 10,843,200 | — | — |
| 2024-10-21 | $11.04 | $11.74 | 12,713,100 | — | — |
| 2024-10-18 | $10.38 | $11.04 | 3,790,200 | — | — |
| 2024-10-17 | $10.05 | $10.69 | 3,844,400 | — | — |
| 2024-10-16 | $10.19 | $10.83 | 3,261,200 | — | — |
| 2024-10-15 | $10.12 | $10.76 | 9,002,400 | — | — |
| 2024-10-14 | $10.88 | $11.57 | 6,503,400 | — | — |
| 2024-10-11 | $11.22 | $11.93 | 5,686,400 | — | — |
| 2024-10-10 | $11.58 | $12.31 | 8,886,300 | — | — |
| 2024-10-09 | $11.34 | $12.06 | 8,829,500 | — | — |
| 2024-10-08 | $11.05 | $11.75 | 8,618,400 | — | — |
| 2024-10-07 | $11.36 | $12.08 | 11,475,900 | — | — |
| 2024-10-04 | $11.50 | $12.23 | 9,636,800 | — | — |
| 2024-10-03 | $11.39 | $12.11 | 8,609,400 | — | — |
| 2024-10-02 | $11.80 | $12.55 | 18,703,500 | — | — |
| 2024-10-01 | $12.13 | $12.90 | 13,193,400 | — | — |
| 2024-09-30 | $11.84 | $12.59 | 40,151,200 | — | — |
| 2024-09-27 | $10.80 | $11.48 | 23,480,100 | — | — |
| 2024-09-26 | $10.28 | $10.93 | 33,116,900 | — | — |
| 2024-09-25 | $8.32 | $8.85 | 4,880,200 | — | — |
| 2024-09-24 | $8.62 | $9.17 | 11,001,900 | — | — |
| 2024-09-23 | $8.08 | $8.59 | 10,267,400 | — | — |
| 2024-09-20 | $8.06 | $8.57 | 4,765,200 | — | — |
| 2024-09-19 | $8.18 | $8.70 | 5,436,700 | — | — |
| 2024-09-18 | $7.56 | $8.04 | 2,974,200 | — | — |
| 2024-09-17 | $7.66 | $8.14 | 5,608,200 | — | — |
| 2024-09-16 | $7.42 | $7.89 | 8,066,800 | — | — |
| 2024-09-13 | $7.43 | $7.90 | 3,013,200 | — | — |
| 2024-09-12 | $7.73 | $8.22 | 3,501,600 | — | — |
| 2024-09-11 | $7.58 | $8.06 | 3,241,100 | — | — |
| 2024-09-10 | $7.60 | $8.08 | 2,723,500 | — | — |
| 2024-09-09 | $7.66 | $8.14 | 4,254,400 | — | — |
| 2024-09-06 | $7.69 | $8.18 | 4,227,300 | — | — |
| 2024-09-05 | $8.02 | $8.53 | 5,395,800 | — | — |
| 2024-09-04 | $7.90 | $8.40 | 2,172,300 | — | — |
| 2024-09-03 | $8.00 | $8.51 | 3,895,300 | — | — |
| 2024-08-30 | $8.04 | $8.55 | 8,573,100 | — | — |
| 2024-08-29 | $8.02 | $8.53 | 5,594,300 | — | — |
| 2024-08-28 | $8.03 | $8.54 | 3,747,300 | — | — |
| 2024-08-27 | $8.32 | $8.85 | 3,485,100 | — | — |
| 2024-08-26 | $8.56 | $9.10 | 2,601,300 | — | — |
| 2024-08-23 | $8.63 | $9.18 | 2,815,600 | — | — |
| 2024-08-22 | $8.59 | $9.13 | 2,274,400 | — | — |
| 2024-08-21 | $8.72 | $9.27 | 2,438,600 | — | — |
| 2024-08-20 | $8.58 | $9.12 | 3,697,200 | — | — |
| 2024-08-19 | $9.06 | $9.63 | 2,030,500 | — | — |
| 2024-08-16 | $9.01 | $9.58 | 3,081,000 | — | — |
| 2024-08-15 | $8.99 | $9.56 | 2,313,400 | — | — |
| 2024-08-14 | $8.93 | $9.49 | 6,783,600 | — | — |
| 2024-08-13 | $9.18 | $9.76 | 9,888,400 | — | — |
| 2024-08-12 | $9.12 | $9.70 | 7,797,900 | — | — |
| 2024-08-09 | $9.06 | $9.63 | 5,654,700 | — | — |
| 2024-08-08 | $9.10 | $9.68 | 9,364,700 | — | — |
| 2024-08-07 | $8.74 | $9.29 | 10,995,900 | — | — |
| 2024-08-06 | $9.35 | $9.94 | 12,834,700 | — | — |
| 2024-08-05 | $8.62 | $9.17 | 12,140,900 | — | — |
| 2024-08-02 | $8.47 | $9.01 | 16,356,900 | — | — |
| 2024-08-01 | $9.08 | $9.65 | 15,230,400 | — | — |
| 2024-07-31 | $10.02 | $10.65 | 8,224,600 | — | — |
| 2024-07-30 | $10.33 | $10.98 | 6,244,800 | — | — |
| 2024-07-29 | $10.68 | $11.36 | 8,690,000 | — | — |
| 2024-07-26 | $10.74 | $11.42 | 3,125,400 | — | — |
| 2024-07-25 | $10.40 | $11.06 | 3,038,100 | — | — |
| 2024-07-24 | $10.59 | $11.26 | 4,300,400 | — | — |
| 2024-07-23 | $10.58 | $11.25 | 3,407,400 | — | — |
| 2024-07-22 | $10.89 | $11.58 | 6,493,600 | — | — |
| 2024-07-19 | $10.09 | $10.73 | 2,236,300 | — | — |
| 2024-07-18 | $10.05 | $10.69 | 3,524,900 | — | — |
| 2024-07-17 | $10.03 | $10.66 | 2,688,600 | — | — |
| 2024-07-16 | $10.00 | $10.63 | 9,733,800 | — | — |
| 2024-07-15 | $10.15 | $10.79 | 3,653,700 | — | — |
| 2024-07-12 | $10.81 | $11.49 | 2,748,300 | — | — |
| 2024-07-11 | $10.68 | $11.36 | 3,548,000 | — | — |
| 2024-07-10 | $10.46 | $11.12 | 2,053,000 | — | — |
| 2024-07-09 | $10.69 | $11.37 | 3,772,300 | — | — |
| 2024-07-08 | $10.52 | $11.19 | 2,686,500 | — | — |
| 2024-07-05 | $10.74 | $11.42 | 6,893,900 | — | — |
| 2024-07-03 | $10.82 | $11.50 | 3,430,200 | — | — |
| 2024-07-02 | $10.67 | $11.35 | 4,049,400 | — | — |
| 2024-07-01 | $10.49 | $11.15 | 2,335,300 | — | — |
| 2024-06-28 | $10.67 | $11.35 | 3,898,600 | — | — |
| 2024-06-27 | $10.65 | $11.32 | 3,226,300 | — | — |
| 2024-06-26 | $10.78 | $11.46 | 4,478,200 | — | — |
| 2024-06-25 | $10.81 | $11.49 | 3,848,200 | — | — |
| 2024-06-24 | $10.90 | $11.59 | 4,322,800 | — | — |
| 2024-06-21 | $10.22 | $10.87 | 5,109,000 | — | — |
| 2024-06-20 | $10.43 | $11.09 | 7,339,600 | — | — |
| 2024-06-18 | $10.74 | $11.42 | 3,042,300 | — | — |
| 2024-06-17 | $10.99 | $11.69 | 3,103,200 | — | — |
| 2024-06-14 | $10.91 | $11.60 | 14,204,500 | — | — |
| 2024-06-13 | $11.21 | $11.92 | 8,996,400 | — | — |
| 2024-06-12 | $10.69 | $11.37 | 7,412,200 | — | — |
| 2024-06-11 | $10.69 | $11.37 | 5,706,900 | — | — |
| 2024-06-10 | $10.87 | $11.56 | 3,915,500 | — | — |
| 2024-06-07 | $10.75 | $11.43 | 4,703,200 | — | — |
| 2024-06-06 | $11.07 | $11.77 | 3,570,500 | — | — |
| 2024-06-05 | $11.01 | $11.71 | 4,757,200 | — | — |
| 2024-06-04 | $10.94 | $11.63 | 4,742,300 | — | — |
| 2024-06-03 | $11.43 | $12.15 | 3,941,900 | — | — |
| 2024-05-31 | $11.36 | $12.08 | 6,431,800 | — | — |
| 2024-05-30 | $11.84 | $12.59 | 7,769,100 | — | — |
| 2024-05-29 | $12.03 | $12.79 | 5,540,800 | — | — |
| 2024-05-28 | $11.72 | $12.46 | 9,147,800 | — | — |
| 2024-05-24 | $11.43 | $12.15 | 11,516,800 | — | — |
| 2024-05-23 | $11.83 | $12.58 | 4,285,700 | — | — |
| 2024-05-22 | $12.37 | $13.15 | 3,548,600 | — | — |
| 2024-05-21 | $12.37 | $13.15 | 9,798,700 | — | — |
| 2024-05-20 | $12.62 | $13.42 | 8,166,300 | — | — |
| 2024-05-17 | $12.93 | $13.75 | 5,526,900 | — | — |
| 2024-05-16 | $13.04 | $13.86 | 18,205,800 | — | — |
| 2024-05-15 | $13.12 | $13.95 | 2,974,300 | — | — |
| 2024-05-14 | $13.58 | $14.44 | 3,437,000 | — | — |
| 2024-05-13 | $13.65 | $14.51 | 4,331,500 | — | — |
| 2024-05-10 | $13.42 | $14.27 | 6,237,000 | — | — |
| 2024-05-09 | $13.79 | $14.66 | 8,494,500 | — | — |
| 2024-05-08 | $12.94 | $13.76 | 8,042,900 | — | — |
| 2024-05-07 | $12.80 | $13.61 | 8,677,600 | — | — |
| 2024-05-06 | $13.14 | $13.97 | 3,506,600 | — | — |
| 2024-05-03 | $13.18 | $14.01 | 7,892,800 | — | — |
| 2024-05-02 | $12.80 | $13.61 | 5,738,400 | — | — |
| 2024-05-01 | $11.88 | $12.63 | 3,862,500 | — | — |
| 2024-04-30 | $12.04 | $12.80 | 7,665,000 | — | — |
| 2024-04-29 | $12.66 | $13.46 | 7,754,700 | — | — |
| 2024-04-26 | $13.41 | $14.26 | 12,412,400 | — | — |
| 2024-04-25 | $13.35 | $14.19 | 13,872,000 | — | — |
| 2024-04-24 | $12.26 | $13.04 | 14,955,200 | — | — |
| 2024-04-23 | $12.19 | $12.96 | 5,738,600 | — | — |
| 2024-04-22 | $11.95 | $12.71 | 8,337,100 | — | — |
| 2024-04-19 | $11.43 | $12.15 | 5,291,200 | — | — |
| 2024-04-18 | $11.65 | $12.39 | 5,008,300 | — | — |
| 2024-04-17 | $11.62 | $12.36 | 4,715,000 | — | — |
| 2024-04-16 | $11.32 | $12.04 | 8,953,300 | — | — |
| 2024-04-15 | $11.76 | $12.50 | 12,192,200 | — | — |
| 2024-04-12 | $11.70 | $12.44 | 12,252,500 | — | — |
| 2024-04-11 | $12.21 | $12.98 | 9,414,300 | — | — |
| 2024-04-10 | $11.77 | $12.51 | 6,665,200 | — | — |
| 2024-04-09 | $11.40 | $12.12 | 7,223,200 | — | — |
| 2024-04-08 | $11.07 | $11.77 | 3,267,400 | — | — |
| 2024-04-05 | $11.12 | $11.82 | 1,965,100 | — | — |
| 2024-04-04 | $11.13 | $11.83 | 1,590,900 | — | — |
| 2024-04-03 | $11.44 | $12.16 | 2,078,500 | — | — |
| 2024-04-02 | $11.66 | $12.40 | 3,029,400 | — | — |
| 2024-04-01 | $11.56 | $12.29 | 2,343,000 | — | — |
| 2024-03-28 | $11.35 | $12.07 | 2,860,300 | — | — |
| 2024-03-27 | $11.26 | $11.97 | 3,869,000 | — | — |
| 2024-03-26 | $11.39 | $12.11 | 5,336,300 | — | — |
| 2024-03-25 | $11.34 | $12.06 | 6,289,000 | — | — |
| 2024-03-22 | $11.86 | $12.61 | 7,448,600 | — | — |
| 2024-03-21 | $12.13 | $12.90 | 4,225,200 | — | — |
| 2024-03-20 | $12.06 | $12.82 | 5,603,800 | — | — |
| 2024-03-19 | $11.62 | $12.36 | 4,521,700 | — | — |
| 2024-03-18 | $11.85 | $12.60 | 4,206,800 | — | — |
| 2024-03-15 | $12.02 | $12.78 | 6,720,800 | — | — |
| 2024-03-14 | $12.54 | $13.33 | 8,652,600 | — | — |
| 2024-03-13 | $12.73 | $13.54 | 6,586,400 | — | — |
| 2024-03-12 | $12.87 | $13.68 | 7,288,500 | — | — |
| 2024-03-11 | $12.49 | $13.28 | 13,195,500 | — | — |
| 2024-03-08 | $11.82 | $12.57 | 8,718,400 | — | — |
| 2024-03-07 | $12.23 | $13.00 | 8,509,600 | — | — |
| 2024-03-06 | $12.00 | $12.76 | 14,514,100 | — | — |
| 2024-03-05 | $13.19 | $14.02 | 5,926,500 | — | — |
| 2024-03-04 | $13.42 | $14.27 | 10,578,200 | — | — |
| 2024-03-01 | $14.82 | $15.76 | 4,407,200 | — | — |
| 2024-02-29 | $14.73 | $15.66 | 6,665,000 | — | — |
| 2024-02-28 | $14.63 | $15.56 | 3,927,900 | — | — |
| 2024-02-27 | $15.11 | $16.07 | 6,439,700 | — | — |
| 2024-02-26 | $14.44 | $15.35 | 7,318,700 | — | — |
| 2024-02-23 | $14.21 | $15.11 | 6,961,700 | — | — |
| 2024-02-22 | $13.40 | $14.25 | 13,674,400 | — | — |
| 2024-02-21 | $13.64 | $14.50 | 4,088,600 | — | — |
| 2024-02-20 | $13.72 | $14.59 | 7,222,200 | — | — |
| 2024-02-16 | $14.17 | $15.07 | 6,742,500 | — | — |
| 2024-02-15 | $14.64 | $15.57 | 6,836,200 | — | — |
| 2024-02-14 | $15.24 | $16.20 | 5,169,700 | — | — |
| 2024-02-13 | $14.28 | $15.18 | 3,121,200 | — | — |
| 2024-02-12 | $14.36 | $15.27 | 7,230,200 | — | — |
| 2024-02-09 | $13.59 | $14.45 | 4,500,300 | — | — |
| 2024-02-08 | $13.21 | $14.05 | 19,214,500 | — | — |
| 2024-02-07 | $12.04 | $12.80 | 9,017,800 | — | — |
| 2024-02-06 | $12.18 | $12.95 | 14,590,400 | — | — |
| 2024-02-05 | $11.25 | $11.96 | 13,217,600 | — | — |
| 2024-02-02 | $11.11 | $11.81 | 7,863,000 | — | — |
| 2024-02-01 | $10.94 | $11.63 | 5,318,200 | — | — |
| 2024-01-31 | $10.64 | $11.31 | 5,064,900 | — | — |
| 2024-01-30 | $10.76 | $11.44 | 5,709,700 | — | — |
| 2024-01-29 | $10.70 | $11.38 | 14,142,600 | — | — |
| 2024-01-26 | $11.75 | $12.49 | 5,776,900 | — | — |
| 2024-01-25 | $11.94 | $12.70 | 16,536,200 | — | — |
| 2024-01-24 | $11.30 | $12.01 | 10,128,700 | — | — |
| 2024-01-23 | $10.89 | $11.58 | 6,502,200 | — | — |
| 2024-01-22 | $10.65 | $11.32 | 7,593,300 | — | — |
| 2024-01-19 | $11.12 | $11.82 | 5,872,600 | — | — |
| 2024-01-18 | $11.27 | $11.98 | 3,524,300 | — | — |
| 2024-01-17 | $11.30 | $12.01 | 9,422,300 | — | — |
| 2024-01-16 | $11.79 | $12.54 | 4,428,700 | — | — |
| 2024-01-12 | $12.11 | $12.88 | 2,883,000 | — | — |
| 2024-01-11 | $12.14 | $12.91 | 6,350,800 | — | — |
| 2024-01-10 | $11.66 | $12.40 | 4,540,600 | — | — |
| 2024-01-09 | $12.07 | $12.83 | 3,756,800 | — | — |
| 2024-01-08 | $11.88 | $12.63 | 6,936,800 | — | — |
| 2024-01-05 | $12.64 | $13.44 | 5,586,700 | — | — |
| 2024-01-04 | $12.59 | $13.39 | 7,084,600 | — | — |
| 2024-01-03 | $12.37 | $13.15 | 7,953,100 | — | — |
| 2024-01-02 | $11.79 | $12.54 | 8,519,300 | — | — |