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
- 1993-11-17 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 | $10.10 | $10.10 | 902,400 | — | — |
| 2024-12-30 | $10.08 | $10.08 | 1,263,100 | — | — |
| 2024-12-27 | $10.18 | $10.18 | 705,000 | — | — |
| 2024-12-26 | $10.35 | $10.35 | 558,200 | — | — |
| 2024-12-24 | $10.33 | $10.33 | 473,800 | — | — |
| 2024-12-23 | $10.26 | $10.26 | 1,197,800 | — | — |
| 2024-12-20 | $10.20 | $10.20 | 4,893,500 | — | — |
| 2024-12-19 | $10.24 | $10.24 | 1,488,500 | — | — |
| 2024-12-18 | $10.15 | $10.15 | 1,859,500 | — | — |
| 2024-12-17 | $10.52 | $10.52 | 2,865,800 | — | — |
| 2024-12-16 | $11.16 | $11.16 | 2,044,700 | — | — |
| 2024-12-13 | $11.05 | $11.05 | 3,598,300 | — | — |
| 2024-12-12 | $11.11 | $11.11 | 2,790,300 | — | — |
| 2024-12-11 | $10.52 | $10.52 | 796,600 | — | — |
| 2024-12-10 | $10.33 | $10.33 | 866,800 | — | — |
| 2024-12-09 | $10.49 | $10.49 | 920,400 | — | — |
| 2024-12-06 | $10.47 | $10.47 | 848,800 | — | — |
| 2024-12-05 | $10.39 | $10.39 | 833,000 | — | — |
| 2024-12-04 | $10.39 | $10.39 | 1,278,400 | — | — |
| 2024-12-03 | $10.62 | $10.62 | 1,962,400 | — | — |
| 2024-12-02 | $10.37 | $10.37 | 2,144,500 | — | — |
| 2024-11-29 | $9.94 | $9.94 | 588,100 | — | — |
| 2024-11-27 | $9.88 | $9.88 | 870,700 | — | — |
| 2024-11-26 | $10.19 | $10.19 | 1,472,700 | — | — |
| 2024-11-25 | $10.18 | $10.18 | 1,720,600 | — | — |
| 2024-11-22 | $10.10 | $10.10 | 1,494,600 | — | — |
| 2024-11-21 | $9.90 | $9.90 | 1,389,300 | — | — |
| 2024-11-20 | $9.82 | $9.82 | 1,062,700 | — | — |
| 2024-11-19 | $9.75 | $9.75 | 1,177,400 | — | — |
| 2024-11-18 | $9.80 | $9.80 | 1,465,700 | — | — |
| 2024-11-15 | $9.87 | $9.87 | 1,333,000 | — | — |
| 2024-11-14 | $10.06 | $10.06 | 2,170,300 | — | — |
| 2024-11-13 | $10.23 | $10.23 | 1,202,200 | — | — |
| 2024-11-12 | $10.31 | $10.31 | 1,544,000 | — | — |
| 2024-11-11 | $10.63 | $10.63 | 1,848,800 | — | — |
| 2024-11-08 | $10.53 | $10.53 | 2,271,100 | — | — |
| 2024-11-07 | $10.50 | $10.50 | 2,738,700 | — | — |
| 2024-11-06 | $10.23 | $10.23 | 2,683,500 | — | — |
| 2024-11-05 | $9.77 | $9.77 | 1,601,500 | — | — |
| 2024-11-04 | $9.58 | $9.58 | 3,423,600 | — | — |
| 2024-11-01 | $9.86 | $9.86 | 5,240,500 | — | — |
| 2024-10-31 | $9.22 | $9.22 | 2,821,100 | — | — |
| 2024-10-30 | $9.45 | $9.45 | 1,795,600 | — | — |
| 2024-10-29 | $9.48 | $9.48 | 1,961,700 | — | — |
| 2024-10-28 | $9.25 | $9.25 | 1,777,800 | — | — |
| 2024-10-25 | $9.14 | $9.14 | 1,483,800 | — | — |
| 2024-10-24 | $9.20 | $9.20 | 1,231,000 | — | — |
| 2024-10-23 | $9.18 | $9.18 | 513,800 | — | — |
| 2024-10-22 | $9.24 | $9.24 | 774,800 | — | — |
| 2024-10-21 | $9.31 | $9.31 | 1,780,900 | — | — |
| 2024-10-18 | $9.34 | $9.34 | 717,100 | — | — |
| 2024-10-17 | $9.33 | $9.33 | 1,038,900 | — | — |
| 2024-10-16 | $9.25 | $9.25 | 971,600 | — | — |
| 2024-10-15 | $9.20 | $9.20 | 1,657,800 | — | — |
| 2024-10-14 | $9.19 | $9.19 | 1,011,600 | — | — |
| 2024-10-11 | $9.20 | $9.20 | 2,297,200 | — | — |
| 2024-10-10 | $9.04 | $9.04 | 948,400 | — | — |
| 2024-10-09 | $9.21 | $9.21 | 1,632,800 | — | — |
| 2024-10-08 | $9.05 | $9.05 | 1,315,800 | — | — |
| 2024-10-07 | $8.93 | $8.93 | 1,388,200 | — | — |
| 2024-10-04 | $9.05 | $9.05 | 1,157,200 | — | — |
| 2024-10-03 | $9.01 | $9.01 | 1,513,600 | — | — |
| 2024-10-02 | $9.06 | $9.06 | 1,498,500 | — | — |
| 2024-10-01 | $8.96 | $8.96 | 1,151,000 | — | — |
| 2024-09-30 | $9.02 | $9.02 | 1,323,700 | — | — |
| 2024-09-27 | $9.03 | $9.03 | 1,749,600 | — | — |
| 2024-09-26 | $8.88 | $8.88 | 1,752,700 | — | — |
| 2024-09-25 | $8.74 | $8.74 | 2,084,400 | — | — |
| 2024-09-24 | $8.73 | $8.73 | 1,456,200 | — | — |
| 2024-09-23 | $8.47 | $8.47 | 1,995,800 | — | — |
| 2024-09-20 | $8.38 | $8.38 | 4,558,100 | — | — |
| 2024-09-19 | $8.53 | $8.53 | 1,116,600 | — | — |
| 2024-09-18 | $8.28 | $8.28 | 1,528,000 | — | — |
| 2024-09-17 | $8.37 | $8.37 | 858,100 | — | — |
| 2024-09-16 | $8.31 | $8.31 | 1,313,700 | — | — |
| 2024-09-13 | $8.38 | $8.38 | 899,500 | — | — |
| 2024-09-12 | $8.39 | $8.39 | 924,800 | — | — |
| 2024-09-11 | $8.32 | $8.32 | 1,477,800 | — | — |
| 2024-09-10 | $8.15 | $8.15 | 1,338,300 | — | — |
| 2024-09-09 | $7.97 | $7.97 | 1,380,200 | — | — |
| 2024-09-06 | $7.91 | $7.91 | 1,030,700 | — | — |
| 2024-09-05 | $8.11 | $8.11 | 1,346,000 | — | — |
| 2024-09-04 | $8.16 | $8.16 | 1,486,300 | — | — |
| 2024-09-03 | $8.07 | $8.07 | 1,559,400 | — | — |
| 2024-08-30 | $8.61 | $8.61 | 1,307,700 | — | — |
| 2024-08-29 | $8.57 | $8.57 | 1,377,000 | — | — |
| 2024-08-28 | $8.49 | $8.49 | 1,887,100 | — | — |
| 2024-08-27 | $8.53 | $8.53 | 1,207,400 | — | — |
| 2024-08-26 | $8.55 | $8.55 | 1,759,600 | — | — |
| 2024-08-23 | $8.38 | $8.38 | 1,166,800 | — | — |
| 2024-08-22 | $8.15 | $8.15 | 979,600 | — | — |
| 2024-08-21 | $8.29 | $8.29 | 1,699,500 | — | — |
| 2024-08-20 | $7.95 | $7.95 | 1,110,500 | — | — |
| 2024-08-19 | $7.95 | $7.95 | 1,161,400 | — | — |
| 2024-08-16 | $8.12 | $8.12 | 1,601,900 | — | — |
| 2024-08-15 | $8.10 | $8.10 | 1,881,400 | — | — |
| 2024-08-14 | $7.78 | $7.78 | 1,615,300 | — | — |
| 2024-08-13 | $7.65 | $7.65 | 2,386,400 | — | — |
| 2024-08-12 | $7.54 | $7.54 | 1,791,900 | — | — |
| 2024-08-09 | $7.30 | $7.30 | 3,064,300 | — | — |
| 2024-08-08 | $7.86 | $7.86 | 1,637,000 | — | — |
| 2024-08-07 | $7.44 | $7.44 | 1,567,300 | — | — |
| 2024-08-06 | $7.47 | $7.47 | 1,533,000 | — | — |
| 2024-08-05 | $7.30 | $7.30 | 2,417,800 | — | — |
| 2024-08-02 | $7.49 | $7.49 | 1,699,100 | — | — |
| 2024-08-01 | $7.60 | $7.60 | 1,191,600 | — | — |
| 2024-07-31 | $8.04 | $8.04 | 1,923,200 | — | — |
| 2024-07-30 | $7.83 | $7.83 | 706,100 | — | — |
| 2024-07-29 | $7.90 | $7.90 | 955,800 | — | — |
| 2024-07-26 | $7.84 | $7.84 | 1,123,900 | — | — |
| 2024-07-25 | $7.59 | $7.59 | 1,673,000 | — | — |
| 2024-07-24 | $7.55 | $7.55 | 937,500 | — | — |
| 2024-07-23 | $7.55 | $7.55 | 1,808,100 | — | — |
| 2024-07-22 | $7.59 | $7.59 | 1,548,100 | — | — |
| 2024-07-19 | $7.45 | $7.45 | 1,657,600 | — | — |
| 2024-07-18 | $7.65 | $7.65 | 1,241,300 | — | — |
| 2024-07-17 | $7.80 | $7.80 | 1,289,700 | — | — |
| 2024-07-16 | $7.82 | $7.82 | 2,015,900 | — | — |
| 2024-07-15 | $7.72 | $7.72 | 1,601,800 | — | — |
| 2024-07-12 | $7.58 | $7.58 | 1,839,100 | — | — |
| 2024-07-11 | $7.28 | $7.28 | 2,460,300 | — | — |
| 2024-07-10 | $7.07 | $7.07 | 721,300 | — | — |
| 2024-07-09 | $7.06 | $7.06 | 989,900 | — | — |
| 2024-07-08 | $7.22 | $7.22 | 2,491,400 | — | — |
| 2024-07-05 | $7.06 | $7.06 | 929,300 | — | — |
| 2024-07-03 | $7.07 | $7.07 | 613,000 | — | — |
| 2024-07-02 | $6.98 | $6.98 | 1,168,100 | — | — |
| 2024-07-01 | $6.97 | $6.97 | 2,466,300 | — | — |
| 2024-06-28 | $6.87 | $6.87 | 9,516,200 | — | — |
| 2024-06-27 | $6.80 | $6.80 | 2,301,400 | — | — |
| 2024-06-26 | $6.66 | $6.66 | 4,400,700 | — | — |
| 2024-06-25 | $7.10 | $7.10 | 1,522,000 | — | — |
| 2024-06-24 | $7.16 | $7.16 | 1,449,000 | — | — |
| 2024-06-21 | $7.44 | $7.44 | 3,518,800 | — | — |
| 2024-06-20 | $7.32 | $7.32 | 1,039,600 | — | — |
| 2024-06-18 | $7.53 | $7.53 | 1,498,900 | — | — |
| 2024-06-17 | $7.48 | $7.48 | 811,300 | — | — |
| 2024-06-14 | $7.42 | $7.42 | 869,400 | — | — |
| 2024-06-13 | $7.43 | $7.43 | 1,167,100 | — | — |
| 2024-06-12 | $7.55 | $7.55 | 1,386,700 | — | — |
| 2024-06-11 | $7.53 | $7.53 | 1,052,300 | — | — |
| 2024-06-10 | $7.45 | $7.45 | 1,045,800 | — | — |
| 2024-06-07 | $7.40 | $7.40 | 1,194,300 | — | — |
| 2024-06-06 | $7.53 | $7.53 | 1,053,200 | — | — |
| 2024-06-05 | $7.66 | $7.66 | 818,300 | — | — |
| 2024-06-04 | $7.60 | $7.60 | 1,192,600 | — | — |
| 2024-06-03 | $7.61 | $7.61 | 1,207,300 | — | — |
| 2024-05-31 | $7.52 | $7.52 | 1,554,300 | — | — |
| 2024-05-30 | $7.39 | $7.39 | 997,900 | — | — |
| 2024-05-29 | $7.26 | $7.26 | 817,000 | — | — |
| 2024-05-28 | $7.35 | $7.35 | 1,143,600 | — | — |
| 2024-05-24 | $7.39 | $7.39 | 1,094,400 | — | — |
| 2024-05-23 | $7.38 | $7.38 | 1,036,200 | — | — |
| 2024-05-22 | $7.60 | $7.60 | 1,203,700 | — | — |
| 2024-05-21 | $7.68 | $7.68 | 752,300 | — | — |
| 2024-05-20 | $7.76 | $7.76 | 952,900 | — | — |
| 2024-05-17 | $7.74 | $7.74 | 1,692,300 | — | — |
| 2024-05-16 | $7.74 | $7.74 | 952,500 | — | — |
| 2024-05-15 | $7.66 | $7.66 | 951,200 | — | — |
| 2024-05-14 | $7.67 | $7.67 | 1,623,300 | — | — |
| 2024-05-13 | $7.35 | $7.35 | 1,116,500 | — | — |
| 2024-05-10 | $7.38 | $7.38 | 1,412,900 | — | — |
| 2024-05-09 | $7.47 | $7.47 | 2,084,300 | — | — |
| 2024-05-08 | $7.34 | $7.34 | 1,233,100 | — | — |
| 2024-05-07 | $7.44 | $7.44 | 3,205,100 | — | — |
| 2024-05-06 | $7.37 | $7.37 | 1,347,300 | — | — |
| 2024-05-03 | $7.56 | $7.56 | 4,038,300 | — | — |
| 2024-05-02 | $8.02 | $8.02 | 1,927,600 | — | — |
| 2024-05-01 | $7.92 | $7.92 | 1,270,900 | — | — |
| 2024-04-30 | $7.90 | $7.90 | 2,277,500 | — | — |
| 2024-04-29 | $8.02 | $8.02 | 1,237,900 | — | — |
| 2024-04-26 | $8.01 | $8.01 | 835,900 | — | — |
| 2024-04-25 | $7.97 | $7.97 | 1,053,200 | — | — |
| 2024-04-24 | $7.99 | $7.99 | 1,223,100 | — | — |
| 2024-04-23 | $8.01 | $8.01 | 1,382,800 | — | — |
| 2024-04-22 | $7.95 | $7.95 | 1,287,500 | — | — |
| 2024-04-19 | $8.07 | $8.07 | 2,251,700 | — | — |
| 2024-04-18 | $8.09 | $8.09 | 1,200,400 | — | — |
| 2024-04-17 | $8.17 | $8.17 | 1,384,200 | — | — |
| 2024-04-16 | $8.32 | $8.32 | 1,999,300 | — | — |
| 2024-04-15 | $8.32 | $8.32 | 1,601,600 | — | — |
| 2024-04-12 | $8.45 | $8.45 | 1,412,300 | — | — |
| 2024-04-11 | $8.52 | $8.52 | 873,900 | — | — |
| 2024-04-10 | $8.52 | $8.52 | 1,666,200 | — | — |
| 2024-04-09 | $8.86 | $8.86 | 1,116,000 | — | — |
| 2024-04-08 | $8.77 | $8.77 | 1,131,900 | — | — |
| 2024-04-05 | $8.76 | $8.76 | 1,089,800 | — | — |
| 2024-04-04 | $8.83 | $8.83 | 1,391,600 | — | — |
| 2024-04-03 | $9.03 | $9.03 | 1,651,600 | — | — |
| 2024-04-02 | $8.98 | $8.98 | 2,544,200 | — | — |
| 2024-04-01 | $8.91 | $8.91 | 2,735,600 | — | — |
| 2024-03-28 | $9.09 | $9.09 | 5,685,200 | — | — |
| 2024-03-27 | $9.58 | $9.58 | 2,453,300 | — | — |
| 2024-03-26 | $9.47 | $9.47 | 2,500,700 | — | — |
| 2024-03-25 | $9.58 | $9.58 | 1,452,900 | — | — |
| 2024-03-22 | $9.72 | $9.72 | 909,300 | — | — |
| 2024-03-21 | $9.87 | $9.87 | 1,383,800 | — | — |
| 2024-03-20 | $9.65 | $9.65 | 1,340,800 | — | — |
| 2024-03-19 | $9.67 | $9.67 | 1,271,600 | — | — |
| 2024-03-18 | $9.61 | $9.61 | 1,774,000 | — | — |
| 2024-03-15 | $9.86 | $9.86 | 3,736,000 | — | — |
| 2024-03-14 | $9.96 | $9.96 | 1,962,700 | — | — |
| 2024-03-13 | $10.19 | $10.19 | 2,527,500 | — | — |
| 2024-03-12 | $10.74 | $10.74 | 2,065,800 | — | — |
| 2024-03-11 | $10.68 | $10.68 | 2,494,400 | — | — |
| 2024-03-08 | $10.66 | $10.66 | 2,201,800 | — | — |
| 2024-03-07 | $10.72 | $10.72 | 3,709,700 | — | — |
| 2024-03-06 | $10.99 | $10.99 | 5,199,400 | — | — |
| 2024-03-05 | $10.95 | $10.95 | 7,039,400 | — | — |
| 2024-03-04 | $9.73 | $9.73 | 871,000 | — | — |
| 2024-03-01 | $9.73 | $9.73 | 1,087,900 | — | — |
| 2024-02-29 | $9.55 | $9.55 | 1,315,500 | — | — |
| 2024-02-28 | $9.43 | $9.43 | 1,144,700 | — | — |
| 2024-02-27 | $9.63 | $9.63 | 837,300 | — | — |
| 2024-02-26 | $9.61 | $9.61 | 941,300 | — | — |
| 2024-02-23 | $9.63 | $9.63 | 948,100 | — | — |
| 2024-02-22 | $9.63 | $9.63 | 1,708,000 | — | — |
| 2024-02-21 | $9.38 | $9.38 | 1,340,500 | — | — |
| 2024-02-20 | $9.51 | $9.51 | 1,158,200 | — | — |
| 2024-02-16 | $9.58 | $9.58 | 1,623,700 | — | — |
| 2024-02-15 | $9.74 | $9.74 | 1,563,400 | — | — |
| 2024-02-14 | $9.61 | $9.61 | 1,728,600 | — | — |
| 2024-02-13 | $9.35 | $9.35 | 2,948,000 | — | — |
| 2024-02-12 | $10.12 | $10.12 | 6,618,300 | — | — |
| 2024-02-09 | $8.91 | $8.91 | 2,035,500 | — | — |
| 2024-02-08 | $8.70 | $8.70 | 3,928,400 | — | — |
| 2024-02-07 | $8.88 | $8.88 | 1,518,700 | — | — |
| 2024-02-06 | $9.03 | $9.03 | 2,090,500 | — | — |
| 2024-02-05 | $9.00 | $9.00 | 2,955,600 | — | — |
| 2024-02-02 | $9.49 | $9.49 | 6,682,800 | — | — |
| 2024-02-01 | $9.94 | $9.94 | 6,286,800 | — | — |
| 2024-01-31 | $9.83 | $9.83 | 4,038,100 | — | — |
| 2024-01-30 | $9.71 | $9.71 | 4,333,600 | — | — |
| 2024-01-29 | $9.99 | $9.99 | 2,761,700 | — | — |
| 2024-01-26 | $10.05 | $10.05 | 869,600 | — | — |
| 2024-01-25 | $10.06 | $10.06 | 1,319,800 | — | — |
| 2024-01-24 | $10.11 | $10.11 | 1,152,200 | — | — |
| 2024-01-23 | $10.12 | $10.12 | 1,073,600 | — | — |
| 2024-01-22 | $10.17 | $10.17 | 2,017,600 | — | — |
| 2024-01-19 | $10.14 | $10.14 | 1,385,000 | — | — |
| 2024-01-18 | $10.05 | $10.05 | 1,202,400 | — | — |
| 2024-01-17 | $9.79 | $9.79 | 1,931,200 | — | — |
| 2024-01-16 | $10.14 | $10.14 | 1,745,700 | — | — |
| 2024-01-12 | $10.10 | $10.10 | 1,372,200 | — | — |
| 2024-01-11 | $10.13 | $10.13 | 1,938,600 | — | — |
| 2024-01-10 | $10.14 | $10.14 | 1,167,900 | — | — |
| 2024-01-09 | $10.04 | $10.04 | 1,227,600 | — | — |
| 2024-01-08 | $9.90 | $9.90 | 1,418,000 | — | — |
| 2024-01-05 | $9.61 | $9.61 | 1,201,300 | — | — |
| 2024-01-04 | $9.64 | $9.64 | 1,830,500 | — | — |
| 2024-01-03 | $9.75 | $9.75 | 2,135,000 | — | — |
| 2024-01-02 | $10.01 | $10.01 | 1,542,900 | — | — |