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
- 2014-04-17 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 | $9.55 | $11.18 | 712,800 | — | — |
| 2024-12-30 | $9.54 | $11.17 | 895,400 | — | — |
| 2024-12-27 | $9.78 | $11.45 | 649,600 | — | — |
| 2024-12-26 | $9.84 | $11.52 | 423,000 | — | — |
| 2024-12-24 | $9.91 | $11.61 | 377,100 | — | — |
| 2024-12-23 | $9.90 | $11.59 | 854,600 | — | — |
| 2024-12-20 | $9.76 | $11.43 | 1,343,900 | — | — |
| 2024-12-19 | $9.85 | $11.54 | 1,261,000 | — | — |
| 2024-12-18 | $10.01 | $11.72 | 1,122,700 | — | — |
| 2024-12-17 | $10.46 | $12.25 | 2,594,200 | — | — |
| 2024-12-16 | $10.03 | $11.75 | 1,657,800 | — | — |
| 2024-12-13 | $10.36 | $12.13 | 2,644,000 | — | — |
| 2024-12-12 | $10.46 | $12.25 | 1,207,700 | — | — |
| 2024-12-11 | $10.40 | $12.18 | 1,868,900 | — | — |
| 2024-12-10 | $10.31 | $12.07 | 1,598,200 | — | — |
| 2024-12-09 | $10.57 | $12.38 | 4,111,400 | — | — |
| 2024-12-06 | $9.82 | $11.50 | 821,100 | — | — |
| 2024-12-05 | $9.60 | $11.24 | 738,200 | — | — |
| 2024-12-04 | $9.57 | $11.21 | 1,632,400 | — | — |
| 2024-12-03 | $9.90 | $11.59 | 1,031,600 | — | — |
| 2024-12-02 | $9.76 | $11.43 | 1,251,200 | — | — |
| 2024-11-29 | $9.60 | $11.24 | 571,900 | — | — |
| 2024-11-27 | $9.46 | $11.08 | 2,149,000 | — | — |
| 2024-11-26 | $9.08 | $10.63 | 662,900 | — | — |
| 2024-11-25 | $9.21 | $10.79 | 1,361,700 | — | — |
| 2024-11-22 | $8.92 | $10.45 | 1,643,200 | — | — |
| 2024-11-21 | $8.97 | $10.51 | 1,861,300 | — | — |
| 2024-11-20 | $9.18 | $10.75 | 1,927,800 | — | — |
| 2024-11-19 | $9.05 | $10.60 | 2,988,500 | — | — |
| 2024-11-18 | $8.51 | $9.97 | 2,026,000 | — | — |
| 2024-11-15 | $8.35 | $9.78 | 1,141,100 | — | — |
| 2024-11-14 | $8.20 | $9.60 | 1,328,800 | — | — |
| 2024-11-13 | $8.19 | $9.59 | 1,300,500 | — | — |
| 2024-11-12 | $8.27 | $9.69 | 2,441,900 | — | — |
| 2024-11-11 | $8.62 | $10.10 | 1,369,400 | — | — |
| 2024-11-08 | $8.62 | $10.10 | 2,360,300 | — | — |
| 2024-11-07 | $9.27 | $10.86 | 1,681,700 | — | — |
| 2024-11-06 | $9.02 | $10.56 | 2,042,800 | — | — |
| 2024-11-05 | $9.29 | $10.88 | 1,125,200 | — | — |
| 2024-11-04 | $8.88 | $10.40 | 945,700 | — | — |
| 2024-11-01 | $8.96 | $10.49 | 771,300 | — | — |
| 2024-10-31 | $9.05 | $10.60 | 1,367,100 | — | — |
| 2024-10-30 | $9.16 | $10.73 | 1,005,200 | — | — |
| 2024-10-29 | $9.28 | $10.87 | 882,400 | — | — |
| 2024-10-28 | $9.59 | $11.23 | 1,082,100 | — | — |
| 2024-10-25 | $9.27 | $10.86 | 1,405,600 | — | — |
| 2024-10-24 | $9.04 | $10.59 | 817,300 | — | — |
| 2024-10-23 | $9.11 | $10.67 | 1,335,300 | — | — |
| 2024-10-22 | $9.24 | $10.82 | 1,240,900 | — | — |
| 2024-10-21 | $9.01 | $10.55 | 629,700 | — | — |
| 2024-10-18 | $9.09 | $10.65 | 1,810,500 | — | — |
| 2024-10-17 | $8.79 | $10.29 | 1,460,000 | — | — |
| 2024-10-16 | $9.29 | $10.88 | 1,498,700 | — | — |
| 2024-10-15 | $9.35 | $10.95 | 2,497,500 | — | — |
| 2024-10-14 | $9.70 | $11.36 | 1,850,000 | — | — |
| 2024-10-11 | $10.19 | $11.93 | 1,329,700 | — | — |
| 2024-10-10 | $10.20 | $11.95 | 2,296,900 | — | — |
| 2024-10-09 | $10.01 | $11.72 | 3,465,400 | — | — |
| 2024-10-08 | $10.26 | $12.02 | 4,694,200 | — | — |
| 2024-10-07 | $11.71 | $13.71 | 7,339,100 | — | — |
| 2024-10-04 | $11.65 | $13.64 | 5,649,000 | — | — |
| 2024-10-03 | $10.60 | $12.41 | 2,620,000 | — | — |
| 2024-10-02 | $11.20 | $13.12 | 6,521,000 | — | — |
| 2024-10-01 | $10.80 | $12.65 | 4,230,100 | — | — |
| 2024-09-30 | $10.08 | $11.81 | 6,072,900 | — | — |
| 2024-09-27 | $9.91 | $11.61 | 7,131,900 | — | — |
| 2024-09-26 | $9.22 | $10.80 | 6,743,500 | — | — |
| 2024-09-25 | $8.38 | $9.81 | 2,188,000 | — | — |
| 2024-09-24 | $8.66 | $10.14 | 5,112,300 | — | — |
| 2024-09-23 | $7.76 | $9.09 | 790,100 | — | — |
| 2024-09-20 | $7.63 | $8.94 | 831,600 | — | — |
| 2024-09-19 | $7.76 | $9.09 | 1,682,100 | — | — |
| 2024-09-18 | $7.51 | $8.80 | 579,000 | — | — |
| 2024-09-17 | $7.43 | $8.70 | 1,597,500 | — | — |
| 2024-09-16 | $7.23 | $8.47 | 797,600 | — | — |
| 2024-09-13 | $7.28 | $8.53 | 934,700 | — | — |
| 2024-09-12 | $7.26 | $8.50 | 776,800 | — | — |
| 2024-09-11 | $7.23 | $8.47 | 918,300 | — | — |
| 2024-09-10 | $7.14 | $8.36 | 719,300 | — | — |
| 2024-09-09 | $7.13 | $8.35 | 1,338,800 | — | — |
| 2024-09-06 | $7.29 | $8.54 | 2,738,200 | — | — |
| 2024-09-05 | $7.39 | $8.65 | 1,704,800 | — | — |
| 2024-09-04 | $7.30 | $8.55 | 743,300 | — | — |
| 2024-09-03 | $7.35 | $8.61 | 801,300 | — | — |
| 2024-08-30 | $7.48 | $8.76 | 966,800 | — | — |
| 2024-08-29 | $7.46 | $8.74 | 830,000 | — | — |
| 2024-08-28 | $7.34 | $8.60 | 1,459,900 | — | — |
| 2024-08-27 | $7.58 | $8.88 | 1,320,500 | — | — |
| 2024-08-26 | $7.70 | $9.02 | 1,784,400 | — | — |
| 2024-08-23 | $7.77 | $9.10 | 1,603,700 | — | — |
| 2024-08-22 | $7.77 | $9.10 | 1,868,400 | — | — |
| 2024-08-21 | $7.89 | $9.24 | 1,785,200 | — | — |
| 2024-08-20 | $7.80 | $9.13 | 1,903,600 | — | — |
| 2024-08-19 | $8.35 | $9.78 | 1,653,100 | — | — |
| 2024-08-16 | $8.21 | $9.62 | 1,755,200 | — | — |
| 2024-08-15 | $7.92 | $9.28 | 812,000 | — | — |
| 2024-08-14 | $7.86 | $9.21 | 776,400 | — | — |
| 2024-08-13 | $8.04 | $9.42 | 863,400 | — | — |
| 2024-08-12 | $8.19 | $9.59 | 2,188,300 | — | — |
| 2024-08-09 | $7.84 | $9.18 | 885,100 | — | — |
| 2024-08-08 | $7.84 | $9.18 | 1,287,600 | — | — |
| 2024-08-07 | $7.59 | $8.89 | 1,827,100 | — | — |
| 2024-08-06 | $7.83 | $9.17 | 2,319,300 | — | — |
| 2024-08-05 | $7.47 | $8.75 | 4,053,900 | — | — |
| 2024-08-02 | $7.47 | $8.75 | 1,604,000 | — | — |
| 2024-08-01 | $7.60 | $8.90 | 1,746,000 | — | — |
| 2024-07-31 | $7.72 | $9.04 | 998,600 | — | — |
| 2024-07-30 | $7.66 | $8.97 | 1,379,400 | — | — |
| 2024-07-29 | $7.69 | $9.01 | 1,075,800 | — | — |
| 2024-07-26 | $7.71 | $9.03 | 651,400 | — | — |
| 2024-07-25 | $7.68 | $8.99 | 1,135,700 | — | — |
| 2024-07-24 | $7.70 | $9.02 | 1,139,800 | — | — |
| 2024-07-23 | $7.77 | $9.10 | 1,161,400 | — | — |
| 2024-07-22 | $7.95 | $9.31 | 1,670,500 | — | — |
| 2024-07-19 | $7.65 | $8.96 | 1,882,000 | — | — |
| 2024-07-18 | $7.90 | $9.25 | 1,734,400 | — | — |
| 2024-07-17 | $7.94 | $9.30 | 2,164,500 | — | — |
| 2024-07-16 | $8.24 | $9.65 | 1,017,600 | — | — |
| 2024-07-15 | $8.08 | $9.46 | 1,133,400 | — | — |
| 2024-07-12 | $8.50 | $9.95 | 1,167,500 | — | — |
| 2024-07-11 | $8.59 | $10.06 | 1,750,400 | — | — |
| 2024-07-10 | $8.31 | $9.73 | 768,000 | — | — |
| 2024-07-09 | $8.27 | $9.69 | 1,862,000 | — | — |
| 2024-07-08 | $8.07 | $9.45 | 1,569,500 | — | — |
| 2024-07-05 | $8.22 | $9.63 | 877,800 | — | — |
| 2024-07-03 | $8.32 | $9.74 | 1,024,800 | — | — |
| 2024-07-02 | $8.07 | $9.45 | 1,594,300 | — | — |
| 2024-07-01 | $7.75 | $9.08 | 1,579,600 | — | — |
| 2024-06-28 | $7.68 | $8.99 | 1,331,800 | — | — |
| 2024-06-27 | $7.72 | $9.04 | 1,342,300 | — | — |
| 2024-06-26 | $8.05 | $9.43 | 1,140,600 | — | — |
| 2024-06-25 | $8.07 | $9.45 | 866,900 | — | — |
| 2024-06-24 | $8.24 | $9.65 | 898,700 | — | — |
| 2024-06-21 | $8.19 | $9.59 | 1,223,800 | — | — |
| 2024-06-20 | $8.27 | $9.69 | 2,312,700 | — | — |
| 2024-06-18 | $8.21 | $9.62 | 2,118,400 | — | — |
| 2024-06-17 | $8.12 | $9.51 | 1,233,400 | — | — |
| 2024-06-14 | $8.10 | $9.49 | 2,215,200 | — | — |
| 2024-06-13 | $8.40 | $9.84 | 1,305,100 | — | — |
| 2024-06-12 | $8.27 | $9.69 | 1,158,000 | — | — |
| 2024-06-11 | $8.34 | $9.77 | 2,484,300 | — | — |
| 2024-06-10 | $8.41 | $9.85 | 2,085,100 | — | — |
| 2024-06-07 | $8.08 | $9.46 | 1,769,600 | — | — |
| 2024-06-06 | $8.41 | $9.85 | 2,979,200 | — | — |
| 2024-06-05 | $8.37 | $9.80 | 3,424,400 | — | — |
| 2024-06-04 | $8.52 | $9.98 | 4,560,500 | — | — |
| 2024-06-03 | $8.51 | $9.97 | 1,892,100 | — | — |
| 2024-05-31 | $8.85 | $10.36 | 2,156,000 | — | — |
| 2024-05-30 | $9.01 | $10.55 | 1,903,500 | — | — |
| 2024-05-29 | $8.63 | $10.11 | 1,896,000 | — | — |
| 2024-05-28 | $8.89 | $10.41 | 1,752,200 | — | — |
| 2024-05-24 | $8.77 | $10.27 | 1,595,400 | — | — |
| 2024-05-23 | $8.79 | $10.29 | 2,317,100 | — | — |
| 2024-05-22 | $8.87 | $10.39 | 1,919,800 | — | — |
| 2024-05-21 | $9.07 | $10.62 | 1,581,300 | — | — |
| 2024-05-20 | $9.36 | $10.96 | 1,720,900 | — | — |
| 2024-05-17 | $9.66 | $11.31 | 3,639,200 | — | — |
| 2024-05-16 | $10.04 | $11.76 | 1,697,200 | — | — |
| 2024-05-15 | $9.62 | $11.27 | 1,262,800 | — | — |
| 2024-05-14 | $9.72 | $11.38 | 1,409,000 | — | — |
| 2024-05-13 | $9.78 | $11.45 | 2,414,700 | — | — |
| 2024-05-10 | $9.65 | $11.30 | 1,547,700 | — | — |
| 2024-05-09 | $9.68 | $11.34 | 883,600 | — | — |
| 2024-05-08 | $9.44 | $11.06 | 1,627,300 | — | — |
| 2024-05-07 | $9.82 | $11.50 | 1,231,900 | — | — |
| 2024-05-06 | $9.96 | $11.66 | 3,170,100 | — | — |
| 2024-05-03 | $9.67 | $11.32 | 4,852,100 | — | — |
| 2024-05-02 | $9.29 | $10.88 | 2,425,700 | — | — |
| 2024-05-01 | $8.58 | $10.05 | 847,400 | — | — |
| 2024-04-30 | $8.62 | $10.10 | 1,079,400 | — | — |
| 2024-04-29 | $8.88 | $10.40 | 1,087,900 | — | — |
| 2024-04-26 | $8.80 | $10.31 | 2,236,700 | — | — |
| 2024-04-25 | $8.43 | $9.87 | 1,727,600 | — | — |
| 2024-04-24 | $8.53 | $9.99 | 1,224,700 | — | — |
| 2024-04-23 | $8.13 | $9.52 | 1,318,600 | — | — |
| 2024-04-22 | $8.09 | $9.47 | 1,663,400 | — | — |
| 2024-04-19 | $7.90 | $9.25 | 2,583,000 | — | — |
| 2024-04-18 | $8.06 | $9.44 | 2,378,400 | — | — |
| 2024-04-17 | $7.77 | $9.10 | 1,094,900 | — | — |
| 2024-04-16 | $7.70 | $9.02 | 2,387,900 | — | — |
| 2024-04-15 | $7.68 | $8.99 | 3,362,300 | — | — |
| 2024-04-12 | $7.63 | $8.94 | 3,292,700 | — | — |
| 2024-04-11 | $8.20 | $9.60 | 2,133,700 | — | — |
| 2024-04-10 | $8.94 | $9.51 | 4,613,700 | — | — |
| 2024-04-09 | $9.10 | $9.68 | 4,288,500 | — | — |
| 2024-04-08 | $8.78 | $9.34 | 2,299,200 | — | — |
| 2024-04-05 | $8.78 | $9.34 | 1,763,500 | — | — |
| 2024-04-04 | $9.03 | $9.61 | 2,030,500 | — | — |
| 2024-04-03 | $9.45 | $10.05 | 1,112,600 | — | — |
| 2024-04-02 | $9.44 | $10.04 | 1,191,800 | — | — |
| 2024-04-01 | $9.41 | $10.01 | 1,637,300 | — | — |
| 2024-03-28 | $9.09 | $9.67 | 2,632,500 | — | — |
| 2024-03-27 | $9.50 | $10.11 | 3,216,300 | — | — |
| 2024-03-26 | $9.13 | $9.71 | 3,163,900 | — | — |
| 2024-03-25 | $8.91 | $9.48 | 1,964,700 | — | — |
| 2024-03-22 | $8.61 | $9.16 | 3,750,100 | — | — |
| 2024-03-21 | $9.08 | $9.66 | 1,834,400 | — | — |
| 2024-03-20 | $9.43 | $10.03 | 2,416,800 | — | — |
| 2024-03-19 | $9.31 | $9.90 | 2,856,000 | — | — |
| 2024-03-18 | $9.43 | $10.03 | 2,285,600 | — | — |
| 2024-03-15 | $9.91 | $10.54 | 2,209,900 | — | — |
| 2024-03-14 | $9.51 | $10.12 | 4,930,800 | — | — |
| 2024-03-13 | $9.70 | $10.32 | 2,312,300 | — | — |
| 2024-03-12 | $9.68 | $10.30 | 2,140,600 | — | — |
| 2024-03-11 | $9.25 | $9.84 | 1,823,400 | — | — |
| 2024-03-08 | $9.01 | $9.58 | 1,656,300 | — | — |
| 2024-03-07 | $9.00 | $9.57 | 1,815,100 | — | — |
| 2024-03-06 | $8.77 | $9.33 | 2,180,100 | — | — |
| 2024-03-05 | $8.32 | $8.85 | 2,584,100 | — | — |
| 2024-03-04 | $8.31 | $8.84 | 3,090,000 | — | — |
| 2024-03-01 | $9.14 | $9.72 | 1,202,000 | — | — |
| 2024-02-29 | $9.12 | $9.70 | 10,622,900 | — | — |
| 2024-02-28 | $9.13 | $9.71 | 1,594,300 | — | — |
| 2024-02-27 | $9.67 | $10.29 | 3,477,100 | — | — |
| 2024-02-26 | $9.23 | $9.82 | 1,187,100 | — | — |
| 2024-02-23 | $9.21 | $9.80 | 1,410,400 | — | — |
| 2024-02-22 | $9.22 | $9.81 | 1,833,100 | — | — |
| 2024-02-21 | $9.31 | $9.90 | 1,920,600 | — | — |
| 2024-02-20 | $9.31 | $9.90 | 1,755,100 | — | — |
| 2024-02-16 | $9.30 | $9.89 | 1,543,900 | — | — |
| 2024-02-15 | $9.37 | $9.97 | 1,654,700 | — | — |
| 2024-02-14 | $9.29 | $9.88 | 3,522,700 | — | — |
| 2024-02-13 | $8.77 | $9.33 | 1,627,600 | — | — |
| 2024-02-12 | $9.24 | $9.83 | 1,182,200 | — | — |
| 2024-02-09 | $8.81 | $9.37 | 1,402,700 | — | — |
| 2024-02-08 | $8.94 | $9.51 | 1,967,100 | — | — |
| 2024-02-07 | $8.94 | $9.51 | 1,298,700 | — | — |
| 2024-02-06 | $9.04 | $9.62 | 3,078,700 | — | — |
| 2024-02-05 | $8.33 | $8.86 | 3,934,200 | — | — |
| 2024-02-02 | $8.44 | $8.98 | 2,301,200 | — | — |
| 2024-02-01 | $8.52 | $9.06 | 1,675,500 | — | — |
| 2024-01-31 | $8.10 | $8.62 | 1,749,600 | — | — |
| 2024-01-30 | $8.10 | $8.62 | 799,700 | — | — |
| 2024-01-29 | $8.26 | $8.79 | 944,600 | — | — |
| 2024-01-26 | $8.32 | $8.85 | 1,244,000 | — | — |
| 2024-01-25 | $8.52 | $9.06 | 2,349,900 | — | — |
| 2024-01-24 | $8.67 | $9.22 | 1,780,200 | — | — |
| 2024-01-23 | $8.65 | $9.20 | 2,846,800 | — | — |
| 2024-01-22 | $8.37 | $8.90 | 3,415,500 | — | — |
| 2024-01-19 | $8.12 | $8.64 | 2,295,500 | — | — |
| 2024-01-18 | $8.23 | $8.75 | 2,598,300 | — | — |
| 2024-01-17 | $8.27 | $8.80 | 3,841,700 | — | — |
| 2024-01-16 | $8.61 | $9.16 | 2,020,500 | — | — |
| 2024-01-12 | $9.03 | $9.61 | 1,419,800 | — | — |
| 2024-01-11 | $9.13 | $9.71 | 3,484,900 | — | — |
| 2024-01-10 | $9.55 | $10.16 | 997,000 | — | — |
| 2024-01-09 | $9.62 | $10.23 | 1,944,000 | — | — |
| 2024-01-08 | $9.93 | $10.56 | 1,159,300 | — | — |
| 2024-01-05 | $10.11 | $10.75 | 1,125,200 | — | — |
| 2024-01-04 | $10.42 | $11.08 | 1,190,700 | — | — |
| 2024-01-03 | $10.55 | $11.22 | 2,454,300 | — | — |
| 2024-01-02 | $10.53 | $11.20 | 1,567,100 | — | — |