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
- 2006-10-02 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 | $10.60 | $19.42 | 3,880,600 | — | — |
| 2024-12-30 | $10.57 | $19.36 | 3,907,600 | — | — |
| 2024-12-27 | $10.68 | $19.57 | 3,734,400 | — | — |
| 2024-12-26 | $10.69 | $19.58 | 3,115,300 | — | — |
| 2024-12-24 | $10.58 | $19.38 | 2,243,500 | — | — |
| 2024-12-23 | $10.52 | $19.27 | 5,229,300 | — | — |
| 2024-12-20 | $10.71 | $19.19 | 12,762,300 | — | — |
| 2024-12-19 | $10.70 | $19.17 | 6,134,500 | — | — |
| 2024-12-18 | $10.75 | $19.26 | 6,411,700 | — | — |
| 2024-12-17 | $11.14 | $19.96 | 8,051,500 | — | — |
| 2024-12-16 | $11.19 | $20.05 | 9,957,600 | — | — |
| 2024-12-13 | $10.76 | $19.28 | 3,365,700 | — | — |
| 2024-12-12 | $10.90 | $19.53 | 2,436,800 | — | — |
| 2024-12-11 | $10.87 | $19.48 | 7,284,000 | — | — |
| 2024-12-10 | $10.97 | $19.66 | 4,253,900 | — | — |
| 2024-12-09 | $10.93 | $19.58 | 5,781,000 | — | — |
| 2024-12-06 | $10.80 | $19.35 | 4,021,500 | — | — |
| 2024-12-05 | $10.89 | $19.51 | 4,072,600 | — | — |
| 2024-12-04 | $10.74 | $19.24 | 3,987,800 | — | — |
| 2024-12-03 | $10.89 | $19.51 | 2,891,000 | — | — |
| 2024-12-02 | $11.09 | $19.87 | 3,473,600 | — | — |
| 2024-11-29 | $11.01 | $19.73 | 1,359,800 | — | — |
| 2024-11-27 | $11.02 | $19.75 | 3,498,800 | — | — |
| 2024-11-26 | $11.10 | $19.89 | 3,313,900 | — | — |
| 2024-11-25 | $11.15 | $19.98 | 4,564,200 | — | — |
| 2024-11-22 | $11.06 | $19.82 | 4,300,400 | — | — |
| 2024-11-21 | $10.86 | $19.46 | 2,979,000 | — | — |
| 2024-11-20 | $10.72 | $19.21 | 3,665,600 | — | — |
| 2024-11-19 | $10.75 | $19.26 | 5,174,900 | — | — |
| 2024-11-18 | $10.86 | $19.46 | 4,442,800 | — | — |
| 2024-11-15 | $10.84 | $19.42 | 7,426,300 | — | — |
| 2024-11-14 | $10.57 | $18.94 | 5,286,000 | — | — |
| 2024-11-13 | $10.62 | $19.03 | 3,577,600 | — | — |
| 2024-11-12 | $10.61 | $19.01 | 3,817,400 | — | — |
| 2024-11-11 | $10.62 | $19.03 | 5,055,700 | — | — |
| 2024-11-08 | $10.70 | $19.17 | 5,298,900 | — | — |
| 2024-11-07 | $10.71 | $19.19 | 5,222,500 | — | — |
| 2024-11-06 | $10.84 | $19.42 | 6,709,800 | — | — |
| 2024-11-05 | $10.99 | $19.69 | 2,702,200 | — | — |
| 2024-11-04 | $10.89 | $19.51 | 4,058,200 | — | — |
| 2024-11-01 | $10.74 | $19.24 | 3,358,700 | — | — |
| 2024-10-31 | $10.76 | $19.28 | 3,105,600 | — | — |
| 2024-10-30 | $10.80 | $19.35 | 4,233,900 | — | — |
| 2024-10-29 | $10.84 | $19.42 | 7,567,700 | — | — |
| 2024-10-28 | $11.22 | $20.10 | 3,288,800 | — | — |
| 2024-10-25 | $11.17 | $20.01 | 5,281,200 | — | — |
| 2024-10-24 | $11.16 | $20.00 | 10,829,900 | — | — |
| 2024-10-23 | $11.55 | $20.70 | 6,059,600 | — | — |
| 2024-10-22 | $11.60 | $20.78 | 3,467,100 | — | — |
| 2024-10-21 | $11.59 | $20.77 | 4,056,700 | — | — |
| 2024-10-18 | $11.93 | $21.38 | 3,337,900 | — | — |
| 2024-10-17 | $11.93 | $21.38 | 3,763,900 | — | — |
| 2024-10-16 | $11.84 | $21.21 | 8,511,500 | — | — |
| 2024-10-15 | $11.75 | $21.05 | 3,749,000 | — | — |
| 2024-10-14 | $11.84 | $21.21 | 7,500,400 | — | — |
| 2024-10-11 | $11.85 | $21.23 | 3,443,100 | — | — |
| 2024-10-10 | $11.68 | $20.93 | 3,735,900 | — | — |
| 2024-10-09 | $11.59 | $20.77 | 4,560,800 | — | — |
| 2024-10-08 | $11.61 | $20.80 | 4,016,200 | — | — |
| 2024-10-07 | $11.71 | $20.98 | 3,870,800 | — | — |
| 2024-10-04 | $11.80 | $21.14 | 2,200,900 | — | — |
| 2024-10-03 | $11.68 | $20.93 | 4,561,700 | — | — |
| 2024-10-02 | $11.84 | $21.21 | 2,866,900 | — | — |
| 2024-10-01 | $11.76 | $21.07 | 4,784,500 | — | — |
| 2024-09-30 | $11.93 | $21.38 | 4,312,500 | — | — |
| 2024-09-27 | $12.16 | $21.79 | 2,756,400 | — | — |
| 2024-09-26 | $12.19 | $21.84 | 3,662,600 | — | — |
| 2024-09-25 | $11.90 | $21.32 | 3,271,400 | — | — |
| 2024-09-24 | $12.00 | $21.50 | 2,919,500 | — | — |
| 2024-09-23 | $11.98 | $21.47 | 4,448,800 | — | — |
| 2024-09-20 | $11.74 | $21.04 | 7,437,100 | — | — |
| 2024-09-19 | $11.67 | $20.91 | 7,372,700 | — | — |
| 2024-09-18 | $11.90 | $21.32 | 3,635,200 | — | — |
| 2024-09-17 | $11.87 | $21.27 | 2,434,900 | — | — |
| 2024-09-16 | $11.76 | $21.07 | 3,043,500 | — | — |
| 2024-09-13 | $11.86 | $20.83 | 3,702,300 | — | — |
| 2024-09-12 | $11.85 | $20.81 | 3,068,600 | — | — |
| 2024-09-11 | $11.78 | $20.69 | 4,217,300 | — | — |
| 2024-09-10 | $11.90 | $20.90 | 4,080,500 | — | — |
| 2024-09-09 | $12.14 | $21.32 | 2,528,200 | — | — |
| 2024-09-06 | $12.15 | $21.34 | 2,636,600 | — | — |
| 2024-09-05 | $12.07 | $21.20 | 2,718,200 | — | — |
| 2024-09-04 | $12.23 | $21.48 | 3,593,600 | — | — |
| 2024-09-03 | $12.17 | $21.37 | 3,389,200 | — | — |
| 2024-08-30 | $12.20 | $21.43 | 3,461,500 | — | — |
| 2024-08-29 | $12.11 | $21.27 | 2,553,500 | — | — |
| 2024-08-28 | $12.11 | $21.27 | 2,922,800 | — | — |
| 2024-08-27 | $11.99 | $21.06 | 2,565,300 | — | — |
| 2024-08-26 | $11.95 | $20.99 | 2,567,000 | — | — |
| 2024-08-23 | $11.80 | $20.72 | 2,192,100 | — | — |
| 2024-08-22 | $11.68 | $20.51 | 3,342,700 | — | — |
| 2024-08-21 | $11.73 | $20.60 | 3,510,400 | — | — |
| 2024-08-20 | $11.66 | $20.48 | 2,952,700 | — | — |
| 2024-08-19 | $11.81 | $20.74 | 6,138,900 | — | — |
| 2024-08-16 | $11.79 | $20.71 | 3,722,700 | — | — |
| 2024-08-15 | $11.76 | $20.65 | 4,939,500 | — | — |
| 2024-08-14 | $11.56 | $20.30 | 2,461,200 | — | — |
| 2024-08-13 | $11.65 | $20.46 | 5,445,600 | — | — |
| 2024-08-12 | $11.49 | $20.18 | 4,338,500 | — | — |
| 2024-08-09 | $11.68 | $20.51 | 2,612,400 | — | — |
| 2024-08-08 | $11.62 | $20.41 | 4,174,500 | — | — |
| 2024-08-07 | $11.47 | $20.14 | 3,625,600 | — | — |
| 2024-08-06 | $11.50 | $20.20 | 4,950,000 | — | — |
| 2024-08-05 | $11.35 | $19.93 | 5,910,800 | — | — |
| 2024-08-02 | $11.52 | $20.23 | 5,749,400 | — | — |
| 2024-08-01 | $11.67 | $20.50 | 6,290,000 | — | — |
| 2024-07-31 | $11.89 | $20.88 | 15,136,900 | — | — |
| 2024-07-30 | $12.97 | $22.78 | 6,360,200 | — | — |
| 2024-07-29 | $12.88 | $22.62 | 3,304,200 | — | — |
| 2024-07-26 | $12.78 | $22.45 | 3,076,900 | — | — |
| 2024-07-25 | $12.61 | $22.15 | 3,637,000 | — | — |
| 2024-07-24 | $12.39 | $21.76 | 3,593,800 | — | — |
| 2024-07-23 | $12.52 | $21.99 | 2,465,900 | — | — |
| 2024-07-22 | $12.61 | $22.15 | 2,913,300 | — | — |
| 2024-07-19 | $12.46 | $21.88 | 2,608,600 | — | — |
| 2024-07-18 | $12.60 | $22.13 | 2,806,700 | — | — |
| 2024-07-17 | $12.91 | $22.67 | 4,723,800 | — | — |
| 2024-07-16 | $12.60 | $22.13 | 3,815,000 | — | — |
| 2024-07-15 | $12.45 | $21.87 | 4,234,400 | — | — |
| 2024-07-12 | $12.56 | $22.06 | 3,862,800 | — | — |
| 2024-07-11 | $12.51 | $21.97 | 3,310,800 | — | — |
| 2024-07-10 | $12.39 | $21.76 | 3,748,600 | — | — |
| 2024-07-09 | $12.35 | $21.69 | 4,183,500 | — | — |
| 2024-07-08 | $12.27 | $21.55 | 2,962,200 | — | — |
| 2024-07-05 | $12.12 | $21.29 | 4,639,100 | — | — |
| 2024-07-03 | $12.25 | $21.51 | 1,370,300 | — | — |
| 2024-07-02 | $12.31 | $21.62 | 2,915,200 | — | — |
| 2024-07-01 | $12.16 | $21.36 | 2,993,700 | — | — |
| 2024-06-28 | $12.22 | $21.46 | 6,193,100 | — | — |
| 2024-06-27 | $12.00 | $21.08 | 3,810,000 | — | — |
| 2024-06-26 | $12.09 | $21.23 | 3,317,600 | — | — |
| 2024-06-25 | $12.26 | $21.53 | 2,821,300 | — | — |
| 2024-06-24 | $12.40 | $21.78 | 2,909,500 | — | — |
| 2024-06-21 | $12.34 | $21.67 | 11,118,600 | — | — |
| 2024-06-20 | $12.20 | $21.43 | 3,904,600 | — | — |
| 2024-06-18 | $12.37 | $21.73 | 4,103,100 | — | — |
| 2024-06-17 | $12.19 | $21.41 | 3,767,500 | — | — |
| 2024-06-14 | $12.06 | $21.18 | 4,173,000 | — | — |
| 2024-06-13 | $12.46 | $21.47 | 2,687,900 | — | — |
| 2024-06-12 | $12.67 | $21.83 | 3,679,500 | — | — |
| 2024-06-11 | $12.59 | $21.69 | 2,987,500 | — | — |
| 2024-06-10 | $12.77 | $22.00 | 2,436,900 | — | — |
| 2024-06-07 | $12.89 | $22.21 | 1,726,400 | — | — |
| 2024-06-06 | $12.92 | $22.26 | 3,102,900 | — | — |
| 2024-06-05 | $12.97 | $22.35 | 3,016,800 | — | — |
| 2024-06-04 | $12.96 | $22.33 | 3,874,200 | — | — |
| 2024-06-03 | $12.87 | $22.18 | 3,965,800 | — | — |
| 2024-05-31 | $12.80 | $22.06 | 4,892,000 | — | — |
| 2024-05-30 | $12.72 | $21.92 | 2,236,800 | — | — |
| 2024-05-29 | $12.69 | $21.87 | 3,479,300 | — | — |
| 2024-05-28 | $12.75 | $21.97 | 2,684,800 | — | — |
| 2024-05-24 | $12.85 | $22.14 | 2,085,900 | — | — |
| 2024-05-23 | $12.79 | $22.04 | 2,563,000 | — | — |
| 2024-05-22 | $12.93 | $22.28 | 1,950,800 | — | — |
| 2024-05-21 | $12.95 | $22.31 | 1,951,100 | — | — |
| 2024-05-20 | $13.06 | $22.50 | 2,290,500 | — | — |
| 2024-05-17 | $13.14 | $22.64 | 1,751,300 | — | — |
| 2024-05-16 | $13.19 | $22.73 | 2,426,800 | — | — |
| 2024-05-15 | $13.27 | $22.87 | 2,689,300 | — | — |
| 2024-05-14 | $13.27 | $22.87 | 2,473,900 | — | — |
| 2024-05-13 | $13.37 | $23.04 | 1,500,800 | — | — |
| 2024-05-10 | $13.30 | $22.92 | 2,393,300 | — | — |
| 2024-05-09 | $13.29 | $22.90 | 1,962,400 | — | — |
| 2024-05-08 | $13.37 | $23.04 | 2,041,500 | — | — |
| 2024-05-07 | $13.43 | $23.14 | 2,578,800 | — | — |
| 2024-05-06 | $13.31 | $22.94 | 3,006,400 | — | — |
| 2024-05-03 | $13.37 | $23.04 | 4,053,600 | — | — |
| 2024-05-02 | $13.00 | $22.40 | 3,376,200 | — | — |
| 2024-05-01 | $13.09 | $22.56 | 3,392,100 | — | — |
| 2024-04-30 | $13.44 | $23.16 | 4,105,200 | — | — |
| 2024-04-29 | $13.51 | $23.28 | 3,834,300 | — | — |
| 2024-04-26 | $13.47 | $23.21 | 3,831,400 | — | — |
| 2024-04-25 | $13.29 | $22.90 | 7,680,300 | — | — |
| 2024-04-24 | $13.59 | $23.42 | 5,731,600 | — | — |
| 2024-04-23 | $13.40 | $23.09 | 3,468,400 | — | — |
| 2024-04-22 | $13.30 | $22.92 | 3,867,800 | — | — |
| 2024-04-19 | $13.02 | $22.44 | 3,630,600 | — | — |
| 2024-04-18 | $12.93 | $22.28 | 3,195,400 | — | — |
| 2024-04-17 | $12.80 | $22.06 | 2,662,300 | — | — |
| 2024-04-16 | $12.70 | $21.88 | 2,923,100 | — | — |
| 2024-04-15 | $12.84 | $22.13 | 4,037,500 | — | — |
| 2024-04-12 | $13.19 | $22.73 | 5,082,100 | — | — |
| 2024-04-11 | $13.30 | $22.92 | 2,846,100 | — | — |
| 2024-04-10 | $13.37 | $23.04 | 2,842,300 | — | — |
| 2024-04-09 | $13.61 | $23.45 | 2,861,000 | — | — |
| 2024-04-08 | $13.48 | $23.23 | 3,427,200 | — | — |
| 2024-04-05 | $13.50 | $23.26 | 2,362,000 | — | — |
| 2024-04-04 | $13.44 | $23.16 | 2,961,800 | — | — |
| 2024-04-03 | $13.70 | $23.61 | 3,304,000 | — | — |
| 2024-04-02 | $13.75 | $23.69 | 2,864,500 | — | — |
| 2024-04-01 | $13.74 | $23.68 | 2,649,600 | — | — |
| 2024-03-28 | $13.98 | $24.09 | 4,031,700 | — | — |
| 2024-03-27 | $13.71 | $23.62 | 4,635,200 | — | — |
| 2024-03-26 | $13.67 | $23.56 | 2,319,700 | — | — |
| 2024-03-25 | $13.68 | $23.57 | 2,428,000 | — | — |
| 2024-03-22 | $13.72 | $23.64 | 2,500,400 | — | — |
| 2024-03-21 | $13.83 | $23.83 | 3,482,000 | — | — |
| 2024-03-20 | $13.72 | $23.64 | 2,964,000 | — | — |
| 2024-03-19 | $13.47 | $23.21 | 3,601,700 | — | — |
| 2024-03-18 | $13.55 | $23.35 | 4,860,600 | — | — |
| 2024-03-15 | $13.48 | $23.23 | 9,714,000 | — | — |
| 2024-03-14 | $13.32 | $22.95 | 5,671,700 | — | — |
| 2024-03-13 | $13.55 | $22.94 | 6,271,000 | — | — |
| 2024-03-12 | $13.81 | $23.38 | 4,716,300 | — | — |
| 2024-03-11 | $14.06 | $23.81 | 3,283,400 | — | — |
| 2024-03-08 | $14.04 | $23.77 | 2,935,100 | — | — |
| 2024-03-07 | $14.09 | $23.86 | 3,895,600 | — | — |
| 2024-03-06 | $13.76 | $23.30 | 2,676,000 | — | — |
| 2024-03-05 | $13.74 | $23.27 | 3,181,400 | — | — |
| 2024-03-04 | $13.87 | $23.49 | 5,162,300 | — | — |
| 2024-03-01 | $13.49 | $22.84 | 2,992,400 | — | — |
| 2024-02-29 | $13.41 | $22.71 | 5,238,900 | — | — |
| 2024-02-28 | $13.14 | $22.25 | 2,953,800 | — | — |
| 2024-02-27 | $12.92 | $21.88 | 4,137,800 | — | — |
| 2024-02-26 | $12.80 | $21.67 | 3,059,800 | — | — |
| 2024-02-23 | $12.96 | $21.94 | 5,371,500 | — | — |
| 2024-02-22 | $12.95 | $21.93 | 4,099,500 | — | — |
| 2024-02-21 | $12.91 | $21.86 | 4,071,300 | — | — |
| 2024-02-20 | $12.92 | $21.88 | 5,366,800 | — | — |
| 2024-02-16 | $12.79 | $21.66 | 7,811,100 | — | — |
| 2024-02-15 | $13.08 | $22.15 | 4,034,100 | — | — |
| 2024-02-14 | $12.80 | $21.67 | 4,128,200 | — | — |
| 2024-02-13 | $12.61 | $21.35 | 5,167,400 | — | — |
| 2024-02-12 | $12.59 | $21.32 | 10,308,900 | — | — |
| 2024-02-09 | $12.47 | $21.12 | 5,228,700 | — | — |
| 2024-02-08 | $12.08 | $20.45 | 6,466,400 | — | — |
| 2024-02-07 | $11.84 | $20.05 | 8,465,300 | — | — |
| 2024-02-06 | $12.54 | $21.23 | 6,289,000 | — | — |
| 2024-02-05 | $12.40 | $21.00 | 5,820,600 | — | — |
| 2024-02-02 | $12.61 | $21.35 | 4,733,600 | — | — |
| 2024-02-01 | $12.73 | $21.56 | 7,110,300 | — | — |
| 2024-01-31 | $12.57 | $21.28 | 8,111,200 | — | — |
| 2024-01-30 | $12.82 | $21.71 | 6,843,600 | — | — |
| 2024-01-29 | $12.61 | $21.35 | 6,436,600 | — | — |
| 2024-01-26 | $12.47 | $21.12 | 2,552,200 | — | — |
| 2024-01-25 | $12.50 | $21.17 | 4,116,400 | — | — |
| 2024-01-24 | $12.35 | $20.91 | 2,670,800 | — | — |
| 2024-01-23 | $12.39 | $20.98 | 3,392,400 | — | — |
| 2024-01-22 | $12.18 | $20.62 | 4,024,700 | — | — |
| 2024-01-19 | $12.07 | $20.44 | 3,041,100 | — | — |
| 2024-01-18 | $11.96 | $20.25 | 3,992,500 | — | — |
| 2024-01-17 | $12.05 | $20.40 | 3,788,400 | — | — |
| 2024-01-16 | $12.23 | $20.71 | 4,915,900 | — | — |
| 2024-01-12 | $12.19 | $20.64 | 3,484,900 | — | — |
| 2024-01-11 | $12.05 | $20.40 | 5,577,600 | — | — |
| 2024-01-10 | $12.11 | $20.51 | 4,246,800 | — | — |
| 2024-01-09 | $12.15 | $20.57 | 5,459,500 | — | — |
| 2024-01-08 | $12.31 | $20.84 | 5,118,800 | — | — |
| 2024-01-05 | $11.96 | $20.25 | 5,832,500 | — | — |
| 2024-01-04 | $11.75 | $19.90 | 4,777,800 | — | — |
| 2024-01-03 | $11.83 | $20.03 | 5,275,600 | — | — |
| 2024-01-02 | $12.13 | $20.54 | 5,132,100 | — | — |