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
- 2010-09-14 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 | $9.40 | $18.21 | 1,538,000 | — | — |
| 2024-12-30 | $9.05 | $17.37 | 1,473,300 | — | — |
| 2024-12-27 | $8.92 | $17.12 | 1,097,800 | — | — |
| 2024-12-26 | $8.95 | $17.18 | 1,070,100 | — | — |
| 2024-12-24 | $9.12 | $17.51 | 922,200 | — | — |
| 2024-12-23 | $8.90 | $17.08 | 3,279,000 | — | — |
| 2024-12-20 | $8.87 | $17.03 | 1,496,600 | — | — |
| 2024-12-19 | $8.86 | $17.01 | 2,043,500 | — | — |
| 2024-12-18 | $8.65 | $16.60 | 994,500 | — | — |
| 2024-12-17 | $9.01 | $17.30 | 1,476,400 | — | — |
| 2024-12-16 | $9.08 | $17.43 | 1,191,100 | — | — |
| 2024-12-13 | $9.42 | $18.08 | 541,100 | — | — |
| 2024-12-12 | $9.51 | $18.26 | 542,800 | — | — |
| 2024-12-11 | $9.63 | $18.49 | 1,076,200 | — | — |
| 2024-12-10 | $9.53 | $18.29 | 807,000 | — | — |
| 2024-12-09 | $9.76 | $18.74 | 1,096,900 | — | — |
| 2024-12-06 | $9.55 | $18.33 | 1,063,700 | — | — |
| 2024-12-05 | $10.03 | $19.25 | 505,700 | — | — |
| 2024-12-04 | $9.99 | $19.18 | 862,000 | — | — |
| 2024-12-03 | $10.20 | $19.58 | 944,500 | — | — |
| 2024-12-02 | $10.14 | $19.46 | 625,300 | — | — |
| 2024-11-29 | $10.24 | $19.66 | 275,700 | — | — |
| 2024-11-27 | $10.20 | $19.58 | 689,500 | — | — |
| 2024-11-26 | $10.11 | $19.41 | 1,414,500 | — | — |
| 2024-11-25 | $10.47 | $20.10 | 1,532,900 | — | — |
| 2024-11-22 | $10.69 | $20.52 | 993,300 | — | — |
| 2024-11-21 | $10.84 | $20.81 | 1,496,900 | — | — |
| 2024-11-20 | $10.27 | $19.71 | 1,071,500 | — | — |
| 2024-11-19 | $10.13 | $19.45 | 870,800 | — | — |
| 2024-11-18 | $10.24 | $19.66 | 2,898,400 | — | — |
| 2024-11-15 | $9.90 | $19.00 | 1,698,400 | — | — |
| 2024-11-14 | $9.97 | $19.14 | 1,513,000 | — | — |
| 2024-11-13 | $9.36 | $17.97 | 932,200 | — | — |
| 2024-11-12 | $9.42 | $18.08 | 937,900 | — | — |
| 2024-11-11 | $9.69 | $18.60 | 971,900 | — | — |
| 2024-11-08 | $9.85 | $18.91 | 1,359,700 | — | — |
| 2024-11-07 | $10.07 | $19.33 | 1,893,100 | — | — |
| 2024-11-06 | $9.94 | $19.08 | 1,842,800 | — | — |
| 2024-11-05 | $9.70 | $18.62 | 926,300 | — | — |
| 2024-11-04 | $9.58 | $18.39 | 1,149,100 | — | — |
| 2024-11-01 | $9.26 | $17.78 | 1,012,500 | — | — |
| 2024-10-31 | $9.33 | $17.91 | 1,289,200 | — | — |
| 2024-10-30 | $9.48 | $18.20 | 1,144,400 | — | — |
| 2024-10-29 | $9.46 | $18.16 | 1,058,300 | — | — |
| 2024-10-28 | $9.63 | $18.49 | 1,057,400 | — | — |
| 2024-10-25 | $9.92 | $19.04 | 801,500 | — | — |
| 2024-10-24 | $9.79 | $18.79 | 920,200 | — | — |
| 2024-10-23 | $9.59 | $18.41 | 928,700 | — | — |
| 2024-10-22 | $9.71 | $18.64 | 529,000 | — | — |
| 2024-10-21 | $9.69 | $18.60 | 1,079,500 | — | — |
| 2024-10-18 | $9.76 | $18.74 | 623,100 | — | — |
| 2024-10-17 | $9.81 | $18.83 | 1,236,300 | — | — |
| 2024-10-16 | $9.68 | $18.58 | 845,900 | — | — |
| 2024-10-15 | $9.56 | $18.35 | 1,549,200 | — | — |
| 2024-10-14 | $9.96 | $19.12 | 1,001,200 | — | — |
| 2024-10-11 | $10.20 | $19.58 | 811,600 | — | — |
| 2024-10-10 | $10.09 | $19.37 | 1,129,200 | — | — |
| 2024-10-09 | $9.95 | $19.10 | 862,700 | — | — |
| 2024-10-08 | $10.12 | $19.43 | 760,800 | — | — |
| 2024-10-07 | $10.44 | $20.04 | 1,053,100 | — | — |
| 2024-10-04 | $10.31 | $19.79 | 1,777,800 | — | — |
| 2024-10-03 | $10.46 | $20.08 | 1,744,100 | — | — |
| 2024-10-02 | $10.16 | $19.50 | 1,015,900 | — | — |
| 2024-10-01 | $10.04 | $19.27 | 1,324,600 | — | — |
| 2024-09-30 | $9.77 | $18.75 | 906,500 | — | — |
| 2024-09-27 | $9.62 | $18.47 | 755,800 | — | — |
| 2024-09-26 | $9.54 | $18.14 | 1,711,700 | — | — |
| 2024-09-25 | $9.76 | $18.56 | 1,276,000 | — | — |
| 2024-09-24 | $9.97 | $18.96 | 1,170,900 | — | — |
| 2024-09-23 | $9.86 | $18.75 | 866,100 | — | — |
| 2024-09-20 | $9.72 | $18.48 | 1,310,500 | — | — |
| 2024-09-19 | $9.61 | $18.28 | 1,114,000 | — | — |
| 2024-09-18 | $9.51 | $18.09 | 1,271,800 | — | — |
| 2024-09-17 | $9.56 | $18.18 | 856,800 | — | — |
| 2024-09-16 | $9.39 | $17.86 | 847,700 | — | — |
| 2024-09-13 | $9.22 | $17.53 | 992,000 | — | — |
| 2024-09-12 | $9.20 | $17.50 | 1,051,600 | — | — |
| 2024-09-11 | $9.15 | $17.40 | 984,200 | — | — |
| 2024-09-10 | $8.94 | $17.00 | 2,192,200 | — | — |
| 2024-09-09 | $9.04 | $17.19 | 970,300 | — | — |
| 2024-09-06 | $9.17 | $17.44 | 833,600 | — | — |
| 2024-09-05 | $9.41 | $17.90 | 648,500 | — | — |
| 2024-09-04 | $9.54 | $18.14 | 930,400 | — | — |
| 2024-09-03 | $9.65 | $18.35 | 1,394,000 | — | — |
| 2024-08-30 | $10.28 | $19.55 | 1,183,800 | — | — |
| 2024-08-29 | $10.31 | $19.61 | 821,500 | — | — |
| 2024-08-28 | $10.14 | $19.28 | 634,300 | — | — |
| 2024-08-27 | $10.17 | $19.34 | 607,000 | — | — |
| 2024-08-26 | $10.35 | $19.68 | 1,012,000 | — | — |
| 2024-08-23 | $10.22 | $19.44 | 1,213,700 | — | — |
| 2024-08-22 | $9.97 | $18.96 | 629,500 | — | — |
| 2024-08-21 | $10.02 | $19.06 | 590,500 | — | — |
| 2024-08-20 | $10.01 | $19.04 | 685,700 | — | — |
| 2024-08-19 | $10.22 | $19.44 | 1,201,800 | — | — |
| 2024-08-16 | $10.20 | $19.40 | 1,078,700 | — | — |
| 2024-08-15 | $10.29 | $19.57 | 890,200 | — | — |
| 2024-08-14 | $10.14 | $19.28 | 720,000 | — | — |
| 2024-08-13 | $10.18 | $19.36 | 714,100 | — | — |
| 2024-08-12 | $10.22 | $19.44 | 1,130,000 | — | — |
| 2024-08-09 | $9.91 | $18.85 | 936,300 | — | — |
| 2024-08-08 | $9.92 | $18.86 | 1,387,800 | — | — |
| 2024-08-07 | $9.57 | $18.20 | 1,525,500 | — | — |
| 2024-08-06 | $9.49 | $18.05 | 1,620,200 | — | — |
| 2024-08-05 | $9.27 | $17.63 | 1,548,400 | — | — |
| 2024-08-02 | $9.42 | $17.91 | 2,472,200 | — | — |
| 2024-08-01 | $9.98 | $18.98 | 3,971,900 | — | — |
| 2024-07-31 | $10.74 | $20.42 | 1,731,900 | — | — |
| 2024-07-30 | $10.31 | $19.61 | 1,349,800 | — | — |
| 2024-07-29 | $10.20 | $19.40 | 1,245,000 | — | — |
| 2024-07-26 | $10.36 | $19.70 | 1,639,300 | — | — |
| 2024-07-25 | $10.41 | $19.80 | 1,104,100 | — | — |
| 2024-07-24 | $10.38 | $19.74 | 1,082,000 | — | — |
| 2024-07-23 | $10.64 | $20.23 | 1,279,200 | — | — |
| 2024-07-22 | $11.01 | $20.94 | 764,900 | — | — |
| 2024-07-19 | $10.95 | $20.82 | 599,800 | — | — |
| 2024-07-18 | $11.06 | $21.03 | 798,600 | — | — |
| 2024-07-17 | $11.18 | $21.26 | 643,500 | — | — |
| 2024-07-16 | $11.26 | $21.41 | 715,900 | — | — |
| 2024-07-15 | $11.29 | $21.47 | 1,014,200 | — | — |
| 2024-07-12 | $11.22 | $21.34 | 740,200 | — | — |
| 2024-07-11 | $11.16 | $21.22 | 1,089,400 | — | — |
| 2024-07-10 | $10.80 | $20.54 | 2,090,700 | — | — |
| 2024-07-09 | $11.02 | $20.96 | 1,138,000 | — | — |
| 2024-07-08 | $11.08 | $21.07 | 761,800 | — | — |
| 2024-07-05 | $11.06 | $21.03 | 1,158,400 | — | — |
| 2024-07-03 | $11.35 | $21.58 | 640,500 | — | — |
| 2024-07-02 | $11.15 | $21.20 | 1,227,500 | — | — |
| 2024-07-01 | $11.02 | $20.96 | 560,400 | — | — |
| 2024-06-28 | $11.01 | $20.94 | 781,100 | — | — |
| 2024-06-27 | $11.20 | $21.13 | 709,400 | — | — |
| 2024-06-26 | $11.16 | $21.06 | 612,000 | — | — |
| 2024-06-25 | $11.33 | $21.38 | 733,200 | — | — |
| 2024-06-24 | $11.44 | $21.58 | 1,221,700 | — | — |
| 2024-06-21 | $11.00 | $20.75 | 1,053,000 | — | — |
| 2024-06-20 | $11.29 | $21.30 | 1,489,500 | — | — |
| 2024-06-18 | $11.23 | $21.19 | 1,041,900 | — | — |
| 2024-06-17 | $10.92 | $20.60 | 942,200 | — | — |
| 2024-06-14 | $10.88 | $20.53 | 1,268,400 | — | — |
| 2024-06-13 | $11.10 | $20.94 | 1,349,700 | — | — |
| 2024-06-12 | $11.50 | $21.70 | 743,800 | — | — |
| 2024-06-11 | $11.59 | $21.87 | 844,500 | — | — |
| 2024-06-10 | $11.54 | $21.77 | 710,200 | — | — |
| 2024-06-07 | $11.25 | $21.23 | 1,080,600 | — | — |
| 2024-06-06 | $11.57 | $21.83 | 951,700 | — | — |
| 2024-06-05 | $11.35 | $21.41 | 2,270,200 | — | — |
| 2024-06-04 | $11.36 | $21.43 | 1,915,800 | — | — |
| 2024-06-03 | $11.76 | $22.19 | 1,656,600 | — | — |
| 2024-05-31 | $12.38 | $23.36 | 669,400 | — | — |
| 2024-05-30 | $12.21 | $23.04 | 565,500 | — | — |
| 2024-05-29 | $12.20 | $23.02 | 1,120,200 | — | — |
| 2024-05-28 | $12.53 | $23.64 | 1,341,700 | — | — |
| 2024-05-24 | $11.95 | $22.55 | 709,000 | — | — |
| 2024-05-23 | $11.95 | $22.55 | 1,105,100 | — | — |
| 2024-05-22 | $12.24 | $23.09 | 1,272,200 | — | — |
| 2024-05-21 | $12.45 | $23.49 | 961,400 | — | — |
| 2024-05-20 | $12.56 | $23.70 | 1,156,700 | — | — |
| 2024-05-17 | $12.33 | $23.26 | 913,300 | — | — |
| 2024-05-16 | $12.06 | $22.75 | 658,600 | — | — |
| 2024-05-15 | $12.09 | $22.81 | 633,000 | — | — |
| 2024-05-14 | $11.99 | $22.62 | 672,100 | — | — |
| 2024-05-13 | $11.84 | $22.34 | 783,400 | — | — |
| 2024-05-10 | $11.91 | $22.47 | 1,084,800 | — | — |
| 2024-05-09 | $12.19 | $23.00 | 758,600 | — | — |
| 2024-05-08 | $12.00 | $22.64 | 663,100 | — | — |
| 2024-05-07 | $11.99 | $22.62 | 747,000 | — | — |
| 2024-05-06 | $11.96 | $22.57 | 1,292,100 | — | — |
| 2024-05-03 | $11.81 | $22.28 | 1,219,100 | — | — |
| 2024-05-02 | $11.76 | $22.19 | 2,446,600 | — | — |
| 2024-05-01 | $11.26 | $21.25 | 1,571,700 | — | — |
| 2024-04-30 | $11.53 | $21.75 | 1,263,800 | — | — |
| 2024-04-29 | $12.15 | $22.92 | 1,154,800 | — | — |
| 2024-04-26 | $12.09 | $22.81 | 671,700 | — | — |
| 2024-04-25 | $12.03 | $22.70 | 606,800 | — | — |
| 2024-04-24 | $11.83 | $22.32 | 500,200 | — | — |
| 2024-04-23 | $12.00 | $22.64 | 752,500 | — | — |
| 2024-04-22 | $11.84 | $22.34 | 676,800 | — | — |
| 2024-04-19 | $11.86 | $22.38 | 691,300 | — | — |
| 2024-04-18 | $11.76 | $22.19 | 460,300 | — | — |
| 2024-04-17 | $11.79 | $22.25 | 764,200 | — | — |
| 2024-04-16 | $12.06 | $22.75 | 750,300 | — | — |
| 2024-04-15 | $11.99 | $22.62 | 1,134,300 | — | — |
| 2024-04-12 | $12.28 | $23.17 | 1,201,300 | — | — |
| 2024-04-11 | $12.48 | $23.55 | 628,900 | — | — |
| 2024-04-10 | $12.64 | $23.85 | 721,600 | — | — |
| 2024-04-09 | $12.60 | $23.77 | 755,700 | — | — |
| 2024-04-08 | $12.54 | $23.66 | 846,200 | — | — |
| 2024-04-05 | $12.70 | $23.96 | 963,100 | — | — |
| 2024-04-04 | $12.59 | $23.75 | 810,700 | — | — |
| 2024-04-03 | $12.59 | $23.75 | 1,416,100 | — | — |
| 2024-04-02 | $12.55 | $23.68 | 1,491,400 | — | — |
| 2024-04-01 | $12.46 | $23.51 | 768,400 | — | — |
| 2024-03-28 | $12.44 | $23.47 | 985,200 | — | — |
| 2024-03-27 | $12.24 | $23.09 | 1,381,700 | — | — |
| 2024-03-26 | $11.84 | $22.17 | 1,164,800 | — | — |
| 2024-03-25 | $12.14 | $22.74 | 1,317,200 | — | — |
| 2024-03-22 | $11.67 | $21.85 | 792,500 | — | — |
| 2024-03-21 | $11.95 | $22.38 | 1,007,400 | — | — |
| 2024-03-20 | $11.89 | $22.27 | 834,300 | — | — |
| 2024-03-19 | $11.94 | $22.36 | 922,200 | — | — |
| 2024-03-18 | $11.85 | $22.19 | 1,932,500 | — | — |
| 2024-03-15 | $11.31 | $21.18 | 1,539,900 | — | — |
| 2024-03-14 | $11.40 | $21.35 | 1,120,400 | — | — |
| 2024-03-13 | $11.40 | $21.35 | 1,163,000 | — | — |
| 2024-03-12 | $11.22 | $21.01 | 1,227,200 | — | — |
| 2024-03-11 | $11.42 | $21.39 | 2,163,400 | — | — |
| 2024-03-08 | $11.00 | $20.60 | 2,640,400 | — | — |
| 2024-03-07 | $11.27 | $21.11 | 4,010,600 | — | — |
| 2024-03-06 | $11.82 | $22.14 | 2,038,100 | — | — |
| 2024-03-05 | $11.65 | $21.82 | 1,724,800 | — | — |
| 2024-03-04 | $11.50 | $21.54 | 1,727,700 | — | — |
| 2024-03-01 | $11.41 | $21.37 | 1,911,000 | — | — |
| 2024-02-29 | $11.09 | $20.77 | 1,206,600 | — | — |
| 2024-02-28 | $10.99 | $20.58 | 1,262,800 | — | — |
| 2024-02-27 | $10.97 | $20.54 | 840,800 | — | — |
| 2024-02-26 | $10.69 | $20.02 | 885,500 | — | — |
| 2024-02-23 | $10.78 | $20.19 | 807,800 | — | — |
| 2024-02-22 | $11.01 | $20.62 | 1,526,200 | — | — |
| 2024-02-21 | $10.84 | $20.30 | 793,100 | — | — |
| 2024-02-20 | $10.59 | $19.83 | 972,500 | — | — |
| 2024-02-16 | $10.76 | $20.15 | 925,300 | — | — |
| 2024-02-15 | $10.80 | $20.23 | 1,265,400 | — | — |
| 2024-02-14 | $10.32 | $19.33 | 1,082,400 | — | — |
| 2024-02-13 | $10.46 | $19.59 | 1,195,600 | — | — |
| 2024-02-12 | $10.85 | $20.32 | 1,507,500 | — | — |
| 2024-02-09 | $10.55 | $19.76 | 1,362,100 | — | — |
| 2024-02-08 | $10.45 | $19.57 | 1,070,600 | — | — |
| 2024-02-07 | $10.27 | $19.23 | 883,500 | — | — |
| 2024-02-06 | $10.20 | $19.10 | 1,025,600 | — | — |
| 2024-02-05 | $10.06 | $18.84 | 1,924,800 | — | — |
| 2024-02-02 | $10.27 | $19.23 | 1,294,200 | — | — |
| 2024-02-01 | $10.58 | $19.81 | 1,445,300 | — | — |
| 2024-01-31 | $10.76 | $20.15 | 1,184,800 | — | — |
| 2024-01-30 | $11.13 | $20.84 | 1,471,600 | — | — |
| 2024-01-29 | $10.83 | $20.28 | 1,061,500 | — | — |
| 2024-01-26 | $10.96 | $20.53 | 857,300 | — | — |
| 2024-01-25 | $10.93 | $20.47 | 964,600 | — | — |
| 2024-01-24 | $10.69 | $20.02 | 1,311,900 | — | — |
| 2024-01-23 | $10.59 | $19.83 | 1,201,700 | — | — |
| 2024-01-22 | $10.72 | $20.08 | 1,352,800 | — | — |
| 2024-01-19 | $10.70 | $20.04 | 1,111,700 | — | — |
| 2024-01-18 | $10.65 | $19.94 | 1,429,900 | — | — |
| 2024-01-17 | $10.73 | $20.09 | 1,439,800 | — | — |
| 2024-01-16 | $10.99 | $20.58 | 2,296,900 | — | — |
| 2024-01-12 | $11.85 | $22.19 | 1,550,700 | — | — |
| 2024-01-11 | $11.81 | $22.12 | 1,090,100 | — | — |
| 2024-01-10 | $11.70 | $21.91 | 1,123,300 | — | — |
| 2024-01-09 | $11.86 | $22.21 | 1,416,000 | — | — |
| 2024-01-08 | $11.96 | $22.40 | 1,025,700 | — | — |
| 2024-01-05 | $12.19 | $22.83 | 714,500 | — | — |
| 2024-01-04 | $12.02 | $22.51 | 1,593,300 | — | — |
| 2024-01-03 | $12.30 | $23.03 | 1,102,400 | — | — |
| 2024-01-02 | $12.01 | $22.49 | 1,277,500 | — | — |