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
- 2005-07-08 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 | $10.57 | $10.57 | 20,427,400 | — | — |
| 2024-12-30 | $10.51 | $10.51 | 17,814,800 | — | — |
| 2024-12-27 | $10.61 | $10.61 | 16,494,400 | — | — |
| 2024-12-26 | $10.62 | $10.62 | 13,568,400 | — | — |
| 2024-12-24 | $10.55 | $10.55 | 8,487,100 | — | — |
| 2024-12-23 | $10.44 | $10.44 | 17,355,400 | — | — |
| 2024-12-20 | $10.69 | $10.69 | 52,771,200 | — | — |
| 2024-12-19 | $10.49 | $10.49 | 30,392,000 | — | — |
| 2024-12-18 | $10.63 | $10.63 | 36,163,200 | — | — |
| 2024-12-17 | $11.35 | $11.35 | 33,243,600 | — | — |
| 2024-12-16 | $11.60 | $11.60 | 30,406,300 | — | — |
| 2024-12-13 | $12.07 | $12.07 | 36,587,800 | — | — |
| 2024-12-12 | $12.49 | $12.49 | 84,908,800 | — | — |
| 2024-12-11 | $10.82 | $10.82 | 24,134,500 | — | — |
| 2024-12-10 | $10.89 | $10.89 | 29,115,000 | — | — |
| 2024-12-09 | $10.56 | $10.56 | 46,974,900 | — | — |
| 2024-12-06 | $10.66 | $10.66 | 20,607,000 | — | — |
| 2024-12-05 | $10.68 | $10.68 | 24,541,900 | — | — |
| 2024-12-04 | $10.65 | $10.65 | 24,335,300 | — | — |
| 2024-12-03 | $10.55 | $10.55 | 21,156,700 | — | — |
| 2024-12-02 | $10.56 | $10.56 | 25,625,800 | — | — |
| 2024-11-29 | $10.48 | $10.48 | 11,576,800 | — | — |
| 2024-11-27 | $10.38 | $10.38 | 26,060,100 | — | — |
| 2024-11-26 | $10.11 | $10.11 | 27,346,600 | — | — |
| 2024-11-25 | $10.40 | $10.40 | 40,833,600 | — | — |
| 2024-11-22 | $10.11 | $10.11 | 27,340,500 | — | — |
| 2024-11-21 | $10.23 | $10.23 | 38,932,200 | — | — |
| 2024-11-20 | $9.95 | $9.95 | 43,428,400 | — | — |
| 2024-11-19 | $9.50 | $9.50 | 32,289,300 | — | — |
| 2024-11-18 | $9.47 | $9.47 | 32,336,100 | — | — |
| 2024-11-15 | $9.22 | $9.22 | 37,874,600 | — | — |
| 2024-11-14 | $9.86 | $9.86 | 33,526,900 | — | — |
| 2024-11-13 | $9.72 | $9.72 | 46,976,900 | — | — |
| 2024-11-12 | $9.22 | $9.22 | 35,222,400 | — | — |
| 2024-11-11 | $9.33 | $9.33 | 39,896,800 | — | — |
| 2024-11-08 | $9.18 | $9.18 | 52,663,400 | — | — |
| 2024-11-07 | $9.37 | $9.37 | 72,314,800 | — | — |
| 2024-11-06 | $8.38 | $8.38 | 44,114,600 | — | — |
| 2024-11-05 | $8.21 | $8.21 | 22,988,100 | — | — |
| 2024-11-04 | $8.17 | $8.17 | 28,957,400 | — | — |
| 2024-11-01 | $8.23 | $8.23 | 26,745,000 | — | — |
| 2024-10-31 | $8.13 | $8.13 | 47,646,400 | — | — |
| 2024-10-30 | $7.77 | $7.77 | 25,756,200 | — | — |
| 2024-10-29 | $7.55 | $7.55 | 16,873,900 | — | — |
| 2024-10-28 | $7.61 | $7.61 | 17,452,800 | — | — |
| 2024-10-25 | $7.60 | $7.60 | 19,081,800 | — | — |
| 2024-10-24 | $7.52 | $7.52 | 18,620,700 | — | — |
| 2024-10-23 | $7.33 | $7.33 | 23,369,300 | — | — |
| 2024-10-22 | $7.53 | $7.53 | 18,291,200 | — | — |
| 2024-10-21 | $7.55 | $7.55 | 28,057,100 | — | — |
| 2024-10-18 | $7.82 | $7.82 | 16,790,700 | — | — |
| 2024-10-17 | $7.78 | $7.78 | 27,109,000 | — | — |
| 2024-10-16 | $8.00 | $8.00 | 24,058,000 | — | — |
| 2024-10-15 | $7.60 | $7.60 | 25,360,700 | — | — |
| 2024-10-14 | $7.54 | $7.54 | 19,693,500 | — | — |
| 2024-10-11 | $7.52 | $7.52 | 19,385,700 | — | — |
| 2024-10-10 | $7.54 | $7.54 | 21,086,700 | — | — |
| 2024-10-09 | $7.73 | $7.73 | 15,583,700 | — | — |
| 2024-10-08 | $7.72 | $7.72 | 21,516,500 | — | — |
| 2024-10-07 | $7.72 | $7.72 | 20,677,600 | — | — |
| 2024-10-04 | $7.78 | $7.78 | 21,050,900 | — | — |
| 2024-10-03 | $7.74 | $7.74 | 30,586,800 | — | — |
| 2024-10-02 | $7.97 | $7.97 | 24,302,200 | — | — |
| 2024-10-01 | $8.16 | $8.16 | 25,439,300 | — | — |
| 2024-09-30 | $8.25 | $8.25 | 23,954,100 | — | — |
| 2024-09-27 | $8.38 | $8.38 | 22,614,600 | — | — |
| 2024-09-26 | $8.30 | $8.30 | 19,552,000 | — | — |
| 2024-09-25 | $8.19 | $8.19 | 29,708,200 | — | — |
| 2024-09-24 | $8.32 | $8.32 | 31,808,500 | — | — |
| 2024-09-23 | $8.16 | $8.16 | 21,695,000 | — | — |
| 2024-09-20 | $8.24 | $8.24 | 47,442,200 | — | — |
| 2024-09-19 | $8.40 | $8.40 | 24,456,600 | — | — |
| 2024-09-18 | $8.42 | $8.42 | 30,047,800 | — | — |
| 2024-09-17 | $8.45 | $8.45 | 30,153,000 | — | — |
| 2024-09-16 | $8.56 | $8.56 | 48,518,700 | — | — |
| 2024-09-13 | $8.49 | $8.49 | 57,716,600 | — | — |
| 2024-09-12 | $7.66 | $7.66 | 60,774,500 | — | — |
| 2024-09-11 | $6.94 | $6.94 | 29,339,100 | — | — |
| 2024-09-10 | $7.02 | $7.02 | 26,361,100 | — | — |
| 2024-09-09 | $7.30 | $7.30 | 44,331,500 | — | — |
| 2024-09-06 | $7.22 | $7.22 | 36,949,400 | — | — |
| 2024-09-05 | $7.42 | $7.42 | 26,926,400 | — | — |
| 2024-09-04 | $7.32 | $7.32 | 22,090,500 | — | — |
| 2024-09-03 | $7.36 | $7.36 | 33,731,300 | — | — |
| 2024-08-30 | $7.84 | $7.84 | 25,025,100 | — | — |
| 2024-08-29 | $7.73 | $7.73 | 25,703,800 | — | — |
| 2024-08-28 | $7.97 | $7.97 | 18,690,300 | — | — |
| 2024-08-27 | $8.11 | $8.11 | 38,342,500 | — | — |
| 2024-08-26 | $8.23 | $8.23 | 36,074,500 | — | — |
| 2024-08-23 | $8.05 | $8.05 | 30,980,100 | — | — |
| 2024-08-22 | $7.50 | $7.50 | 27,670,300 | — | — |
| 2024-08-21 | $7.68 | $7.68 | 26,271,700 | — | — |
| 2024-08-20 | $7.77 | $7.77 | 41,412,900 | — | — |
| 2024-08-19 | $7.63 | $7.63 | 24,776,000 | — | — |
| 2024-08-16 | $7.41 | $7.41 | 34,364,400 | — | — |
| 2024-08-15 | $7.24 | $7.24 | 41,894,400 | — | — |
| 2024-08-14 | $6.96 | $6.96 | 26,052,100 | — | — |
| 2024-08-13 | $7.06 | $7.06 | 37,431,900 | — | — |
| 2024-08-12 | $6.71 | $6.71 | 48,832,600 | — | — |
| 2024-08-09 | $7.03 | $7.03 | 40,966,300 | — | — |
| 2024-08-08 | $7.02 | $7.02 | 71,263,400 | — | — |
| 2024-08-07 | $7.71 | $7.71 | 46,913,000 | — | — |
| 2024-08-06 | $7.57 | $7.57 | 45,303,900 | — | — |
| 2024-08-05 | $7.88 | $7.88 | 38,970,800 | — | — |
| 2024-08-02 | $8.27 | $8.27 | 40,691,700 | — | — |
| 2024-08-01 | $8.38 | $8.38 | 28,857,300 | — | — |
| 2024-07-31 | $8.65 | $8.65 | 27,937,700 | — | — |
| 2024-07-30 | $8.78 | $8.78 | 39,421,600 | — | — |
| 2024-07-29 | $8.42 | $8.42 | 19,592,900 | — | — |
| 2024-07-26 | $8.31 | $8.31 | 22,906,800 | — | — |
| 2024-07-25 | $7.99 | $7.99 | 31,997,900 | — | — |
| 2024-07-24 | $8.47 | $8.47 | 23,826,900 | — | — |
| 2024-07-23 | $8.62 | $8.62 | 19,656,000 | — | — |
| 2024-07-22 | $8.55 | $8.55 | 26,742,500 | — | — |
| 2024-07-19 | $8.67 | $8.67 | 38,058,900 | — | — |
| 2024-07-18 | $8.52 | $8.52 | 59,338,500 | — | — |
| 2024-07-17 | $8.32 | $8.32 | 46,205,600 | — | — |
| 2024-07-16 | $7.98 | $7.98 | 38,634,700 | — | — |
| 2024-07-15 | $7.42 | $7.42 | 19,098,300 | — | — |
| 2024-07-12 | $7.40 | $7.40 | 18,025,100 | — | — |
| 2024-07-11 | $7.38 | $7.38 | 19,712,200 | — | — |
| 2024-07-10 | $7.32 | $7.32 | 20,930,700 | — | — |
| 2024-07-09 | $7.34 | $7.34 | 29,191,400 | — | — |
| 2024-07-08 | $7.11 | $7.11 | 18,507,400 | — | — |
| 2024-07-05 | $7.21 | $7.21 | 29,115,500 | — | — |
| 2024-07-03 | $7.23 | $7.23 | 15,706,100 | — | — |
| 2024-07-02 | $7.20 | $7.20 | 22,237,600 | — | — |
| 2024-07-01 | $7.10 | $7.10 | 35,145,500 | — | — |
| 2024-06-28 | $7.44 | $7.44 | 36,956,400 | — | — |
| 2024-06-27 | $7.35 | $7.35 | 16,337,700 | — | — |
| 2024-06-26 | $7.25 | $7.25 | 18,858,900 | — | — |
| 2024-06-25 | $7.24 | $7.24 | 16,272,600 | — | — |
| 2024-06-24 | $7.31 | $7.31 | 21,739,600 | — | — |
| 2024-06-21 | $7.18 | $7.18 | 56,167,700 | — | — |
| 2024-06-20 | $7.04 | $7.04 | 32,441,800 | — | — |
| 2024-06-18 | $6.99 | $6.99 | 24,310,300 | — | — |
| 2024-06-17 | $7.16 | $7.16 | 24,107,400 | — | — |
| 2024-06-14 | $7.24 | $7.24 | 22,879,100 | — | — |
| 2024-06-13 | $7.29 | $7.29 | 48,602,100 | — | — |
| 2024-06-12 | $7.81 | $7.81 | 28,803,000 | — | — |
| 2024-06-11 | $8.04 | $8.04 | 20,703,100 | — | — |
| 2024-06-10 | $8.12 | $8.12 | 15,611,600 | — | — |
| 2024-06-07 | $8.27 | $8.27 | 14,029,000 | — | — |
| 2024-06-06 | $8.34 | $8.34 | 29,863,400 | — | — |
| 2024-06-05 | $8.30 | $8.30 | 23,190,400 | — | — |
| 2024-06-04 | $8.24 | $8.24 | 21,686,000 | — | — |
| 2024-06-03 | $8.33 | $8.33 | 23,507,800 | — | — |
| 2024-05-31 | $8.24 | $8.24 | 60,338,300 | — | — |
| 2024-05-30 | $8.08 | $8.08 | 40,549,700 | — | — |
| 2024-05-29 | $7.66 | $7.66 | 21,184,500 | — | — |
| 2024-05-28 | $7.87 | $7.87 | 29,957,500 | — | — |
| 2024-05-24 | $7.73 | $7.73 | 23,370,900 | — | — |
| 2024-05-23 | $7.70 | $7.70 | 37,917,200 | — | — |
| 2024-05-22 | $8.06 | $8.06 | 36,801,000 | — | — |
| 2024-05-21 | $7.89 | $7.89 | 37,074,600 | — | — |
| 2024-05-20 | $8.09 | $8.09 | 18,270,900 | — | — |
| 2024-05-17 | $8.05 | $8.05 | 21,230,700 | — | — |
| 2024-05-16 | $8.23 | $8.23 | 25,945,200 | — | — |
| 2024-05-15 | $8.20 | $8.20 | 33,133,100 | — | — |
| 2024-05-14 | $8.56 | $8.56 | 30,873,700 | — | — |
| 2024-05-13 | $8.38 | $8.38 | 28,369,400 | — | — |
| 2024-05-10 | $8.15 | $8.15 | 35,600,500 | — | — |
| 2024-05-09 | $8.04 | $8.04 | 52,041,400 | — | — |
| 2024-05-08 | $7.80 | $7.80 | 30,591,500 | — | — |
| 2024-05-07 | $7.77 | $7.77 | 25,168,900 | — | — |
| 2024-05-06 | $7.96 | $7.96 | 29,714,200 | — | — |
| 2024-05-03 | $7.97 | $7.97 | 35,712,300 | — | — |
| 2024-05-02 | $7.95 | $7.95 | 36,795,700 | — | — |
| 2024-05-01 | $7.62 | $7.62 | 43,588,100 | — | — |
| 2024-04-30 | $7.36 | $7.36 | 83,395,800 | — | — |
| 2024-04-29 | $8.15 | $8.15 | 17,655,400 | — | — |
| 2024-04-26 | $8.11 | $8.11 | 19,754,400 | — | — |
| 2024-04-25 | $8.29 | $8.29 | 24,682,100 | — | — |
| 2024-04-24 | $8.38 | $8.38 | 20,324,200 | — | — |
| 2024-04-23 | $8.44 | $8.44 | 25,151,100 | — | — |
| 2024-04-22 | $8.47 | $8.47 | 16,314,400 | — | — |
| 2024-04-19 | $8.40 | $8.40 | 26,352,800 | — | — |
| 2024-04-18 | $8.31 | $8.31 | 22,111,500 | — | — |
| 2024-04-17 | $8.23 | $8.23 | 19,760,800 | — | — |
| 2024-04-16 | $8.14 | $8.14 | 33,900,600 | — | — |
| 2024-04-15 | $8.36 | $8.36 | 27,258,900 | — | — |
| 2024-04-12 | $8.34 | $8.34 | 23,431,200 | — | — |
| 2024-04-11 | $8.54 | $8.54 | 36,373,400 | — | — |
| 2024-04-10 | $8.32 | $8.32 | 36,508,900 | — | — |
| 2024-04-09 | $8.69 | $8.69 | 26,272,500 | — | — |
| 2024-04-08 | $8.52 | $8.52 | 29,683,600 | — | — |
| 2024-04-05 | $8.32 | $8.32 | 35,236,500 | — | — |
| 2024-04-04 | $8.44 | $8.44 | 28,770,200 | — | — |
| 2024-04-03 | $8.73 | $8.73 | 31,416,500 | — | — |
| 2024-04-02 | $8.48 | $8.48 | 24,729,700 | — | — |
| 2024-04-01 | $8.79 | $8.79 | 23,076,000 | — | — |
| 2024-03-28 | $8.73 | $8.73 | 17,557,500 | — | — |
| 2024-03-27 | $8.64 | $8.64 | 27,785,000 | — | — |
| 2024-03-26 | $8.38 | $8.38 | 26,997,400 | — | — |
| 2024-03-25 | $8.46 | $8.46 | 28,115,600 | — | — |
| 2024-03-22 | $8.44 | $8.44 | 28,546,200 | — | — |
| 2024-03-21 | $8.72 | $8.72 | 46,855,600 | — | — |
| 2024-03-20 | $8.74 | $8.74 | 23,341,900 | — | — |
| 2024-03-19 | $8.50 | $8.50 | 18,367,300 | — | — |
| 2024-03-18 | $8.48 | $8.48 | 29,617,500 | — | — |
| 2024-03-15 | $8.54 | $8.54 | 50,377,900 | — | — |
| 2024-03-14 | $8.53 | $8.53 | 26,471,600 | — | — |
| 2024-03-13 | $8.85 | $8.85 | 20,397,000 | — | — |
| 2024-03-12 | $8.86 | $8.86 | 26,350,800 | — | — |
| 2024-03-11 | $9.07 | $9.07 | 36,080,200 | — | — |
| 2024-03-08 | $8.73 | $8.73 | 19,626,500 | — | — |
| 2024-03-07 | $8.74 | $8.74 | 33,243,200 | — | — |
| 2024-03-06 | $8.41 | $8.41 | 33,233,600 | — | — |
| 2024-03-05 | $8.14 | $8.14 | 33,736,400 | — | — |
| 2024-03-04 | $8.11 | $8.11 | 52,169,600 | — | — |
| 2024-03-01 | $8.67 | $8.67 | 28,596,300 | — | — |
| 2024-02-29 | $8.79 | $8.79 | 40,314,700 | — | — |
| 2024-02-28 | $8.71 | $8.71 | 29,823,500 | — | — |
| 2024-02-27 | $8.70 | $8.70 | 31,750,900 | — | — |
| 2024-02-26 | $8.55 | $8.55 | 35,389,800 | — | — |
| 2024-02-23 | $8.61 | $8.61 | 98,206,900 | — | — |
| 2024-02-22 | $9.56 | $9.56 | 31,559,700 | — | — |
| 2024-02-21 | $9.57 | $9.57 | 25,976,100 | — | — |
| 2024-02-20 | $9.89 | $9.89 | 24,259,500 | — | — |
| 2024-02-16 | $9.83 | $9.83 | 19,863,400 | — | — |
| 2024-02-15 | $10.14 | $10.14 | 26,449,500 | — | — |
| 2024-02-14 | $9.73 | $9.73 | 27,908,400 | — | — |
| 2024-02-13 | $9.54 | $9.54 | 24,024,700 | — | — |
| 2024-02-12 | $9.96 | $9.96 | 23,498,500 | — | — |
| 2024-02-09 | $9.64 | $9.64 | 22,852,500 | — | — |
| 2024-02-08 | $9.83 | $9.83 | 19,677,400 | — | — |
| 2024-02-07 | $9.75 | $9.75 | 33,500,200 | — | — |
| 2024-02-06 | $10.07 | $10.07 | 14,315,000 | — | — |
| 2024-02-05 | $10.07 | $10.07 | 15,338,400 | — | — |
| 2024-02-02 | $10.25 | $10.25 | 16,110,600 | — | — |
| 2024-02-01 | $10.46 | $10.46 | 41,932,300 | — | — |
| 2024-01-31 | $10.02 | $10.02 | 26,018,400 | — | — |
| 2024-01-30 | $10.10 | $10.10 | 23,542,200 | — | — |
| 2024-01-29 | $10.49 | $10.49 | 24,543,800 | — | — |
| 2024-01-26 | $10.62 | $10.62 | 12,071,900 | — | — |
| 2024-01-25 | $10.58 | $10.58 | 21,361,900 | — | — |
| 2024-01-24 | $10.41 | $10.41 | 15,861,500 | — | — |
| 2024-01-23 | $10.54 | $10.54 | 15,646,900 | — | — |
| 2024-01-22 | $10.47 | $10.47 | 14,255,200 | — | — |
| 2024-01-19 | $10.35 | $10.35 | 18,340,300 | — | — |
| 2024-01-18 | $10.28 | $10.28 | 13,386,600 | — | — |
| 2024-01-17 | $10.16 | $10.16 | 15,385,300 | — | — |
| 2024-01-16 | $10.35 | $10.35 | 15,792,600 | — | — |
| 2024-01-12 | $10.65 | $10.65 | 16,865,500 | — | — |
| 2024-01-11 | $10.54 | $10.54 | 22,352,700 | — | — |
| 2024-01-10 | $10.97 | $10.97 | 16,741,500 | — | — |
| 2024-01-09 | $11.03 | $11.03 | 20,173,700 | — | — |
| 2024-01-08 | $11.40 | $11.40 | 17,424,200 | — | — |
| 2024-01-05 | $11.20 | $11.20 | 20,257,300 | — | — |
| 2024-01-04 | $11.35 | $11.35 | 19,777,800 | — | — |
| 2024-01-03 | $11.30 | $11.30 | 20,179,600 | — | — |
| 2024-01-02 | $11.66 | $11.66 | 26,265,000 | — | — |