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
- 2020-01-31 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 | $13.93 | $13.93 | 1,294,800 | — | — |
| 2024-12-30 | $14.20 | $14.20 | 1,651,300 | — | — |
| 2024-12-27 | $14.30 | $14.30 | 1,590,100 | — | — |
| 2024-12-26 | $14.93 | $14.93 | 1,473,700 | — | — |
| 2024-12-24 | $14.99 | $14.99 | 1,274,800 | — | — |
| 2024-12-23 | $14.97 | $14.97 | 2,437,300 | — | — |
| 2024-12-20 | $14.99 | $14.99 | 5,216,400 | — | — |
| 2024-12-19 | $14.11 | $14.11 | 2,792,300 | — | — |
| 2024-12-18 | $13.40 | $13.40 | 2,103,700 | — | — |
| 2024-12-17 | $14.86 | $14.86 | 3,867,200 | — | — |
| 2024-12-16 | $13.57 | $13.57 | 1,963,400 | — | — |
| 2024-12-13 | $12.69 | $12.69 | 2,719,700 | — | — |
| 2024-12-12 | $12.25 | $12.25 | 1,817,800 | — | — |
| 2024-12-11 | $12.77 | $12.77 | 1,715,600 | — | — |
| 2024-12-10 | $13.15 | $13.15 | 2,227,800 | — | — |
| 2024-12-09 | $12.58 | $12.58 | 1,400,500 | — | — |
| 2024-12-06 | $12.40 | $12.40 | 1,507,300 | — | — |
| 2024-12-05 | $12.31 | $12.31 | 1,213,600 | — | — |
| 2024-12-04 | $12.61 | $12.61 | 1,994,300 | — | — |
| 2024-12-03 | $12.27 | $12.27 | 1,458,700 | — | — |
| 2024-12-02 | $12.42 | $12.42 | 2,538,200 | — | — |
| 2024-11-29 | $13.04 | $13.04 | 2,560,400 | — | — |
| 2024-11-27 | $11.71 | $11.71 | 1,696,300 | — | — |
| 2024-11-26 | $11.51 | $11.51 | 2,766,600 | — | — |
| 2024-11-25 | $10.77 | $10.77 | 2,271,300 | — | — |
| 2024-11-22 | $10.14 | $10.14 | 1,112,300 | — | — |
| 2024-11-21 | $10.24 | $10.24 | 1,480,000 | — | — |
| 2024-11-20 | $10.18 | $10.18 | 1,025,300 | — | — |
| 2024-11-19 | $10.09 | $10.09 | 1,884,400 | — | — |
| 2024-11-18 | $9.43 | $9.43 | 1,960,200 | — | — |
| 2024-11-15 | $9.26 | $9.26 | 3,018,900 | — | — |
| 2024-11-14 | $9.93 | $9.93 | 2,171,400 | — | — |
| 2024-11-13 | $10.47 | $10.47 | 2,280,000 | — | — |
| 2024-11-12 | $10.25 | $10.25 | 1,724,100 | — | — |
| 2024-11-11 | $10.84 | $10.84 | 2,034,400 | — | — |
| 2024-11-08 | $10.82 | $10.82 | 4,257,400 | — | — |
| 2024-11-07 | $10.40 | $10.40 | 5,356,700 | — | — |
| 2024-11-06 | $9.66 | $9.66 | 4,354,900 | — | — |
| 2024-11-05 | $9.30 | $9.30 | 2,583,700 | — | — |
| 2024-11-04 | $8.72 | $8.72 | 2,268,700 | — | — |
| 2024-11-01 | $8.67 | $8.67 | 2,054,500 | — | — |
| 2024-10-31 | $8.31 | $8.31 | 1,133,500 | — | — |
| 2024-10-30 | $8.52 | $8.52 | 905,700 | — | — |
| 2024-10-29 | $8.56 | $8.56 | 1,854,000 | — | — |
| 2024-10-28 | $8.71 | $8.71 | 1,060,900 | — | — |
| 2024-10-25 | $8.75 | $8.75 | 1,796,700 | — | — |
| 2024-10-24 | $8.41 | $8.41 | 1,853,700 | — | — |
| 2024-10-23 | $8.35 | $8.35 | 2,008,700 | — | — |
| 2024-10-22 | $8.34 | $8.34 | 2,551,200 | — | — |
| 2024-10-21 | $8.31 | $8.31 | 2,310,100 | — | — |
| 2024-10-18 | $8.72 | $8.72 | 2,647,600 | — | — |
| 2024-10-17 | $9.49 | $9.49 | 945,700 | — | — |
| 2024-10-16 | $9.72 | $9.72 | 1,093,100 | — | — |
| 2024-10-15 | $9.35 | $9.35 | 1,340,300 | — | — |
| 2024-10-14 | $9.74 | $9.74 | 1,184,900 | — | — |
| 2024-10-11 | $9.79 | $9.79 | 2,111,000 | — | — |
| 2024-10-10 | $9.78 | $9.78 | 1,066,300 | — | — |
| 2024-10-09 | $9.80 | $9.80 | 1,066,500 | — | — |
| 2024-10-08 | $9.68 | $9.68 | 1,158,300 | — | — |
| 2024-10-07 | $9.79 | $9.79 | 1,359,500 | — | — |
| 2024-10-04 | $10.02 | $10.02 | 1,623,000 | — | — |
| 2024-10-03 | $10.18 | $10.18 | 2,270,300 | — | — |
| 2024-10-02 | $10.23 | $10.23 | 1,902,500 | — | — |
| 2024-10-01 | $9.55 | $9.55 | 2,486,000 | — | — |
| 2024-09-30 | $9.30 | $9.30 | 1,962,000 | — | — |
| 2024-09-27 | $9.36 | $9.36 | 1,646,100 | — | — |
| 2024-09-26 | $9.16 | $9.16 | 2,238,900 | — | — |
| 2024-09-25 | $9.10 | $9.10 | 1,653,300 | — | — |
| 2024-09-24 | $9.68 | $9.68 | 1,327,800 | — | — |
| 2024-09-23 | $9.63 | $9.63 | 2,185,300 | — | — |
| 2024-09-20 | $10.15 | $10.15 | 3,647,900 | — | — |
| 2024-09-19 | $10.14 | $10.14 | 4,401,800 | — | — |
| 2024-09-18 | $10.40 | $10.40 | 2,547,700 | — | — |
| 2024-09-17 | $10.37 | $10.37 | 1,942,600 | — | — |
| 2024-09-16 | $10.16 | $10.16 | 1,560,500 | — | — |
| 2024-09-13 | $10.66 | $10.66 | 1,073,000 | — | — |
| 2024-09-12 | $10.52 | $10.52 | 1,486,000 | — | — |
| 2024-09-11 | $10.52 | $10.52 | 1,414,900 | — | — |
| 2024-09-10 | $10.87 | $10.87 | 1,554,300 | — | — |
| 2024-09-09 | $10.77 | $10.77 | 1,737,000 | — | — |
| 2024-09-06 | $10.36 | $10.36 | 1,732,300 | — | — |
| 2024-09-05 | $10.83 | $10.83 | 1,008,500 | — | — |
| 2024-09-04 | $10.46 | $10.46 | 1,245,900 | — | — |
| 2024-09-03 | $10.50 | $10.50 | 1,260,600 | — | — |
| 2024-08-30 | $10.88 | $10.88 | 1,511,600 | — | — |
| 2024-08-29 | $11.00 | $11.00 | 1,741,000 | — | — |
| 2024-08-28 | $10.69 | $10.69 | 1,536,600 | — | — |
| 2024-08-27 | $10.53 | $10.53 | 1,883,800 | — | — |
| 2024-08-26 | $10.58 | $10.58 | 3,374,200 | — | — |
| 2024-08-23 | $9.83 | $9.83 | 6,271,200 | — | — |
| 2024-08-22 | $8.32 | $8.32 | 1,049,400 | — | — |
| 2024-08-21 | $8.34 | $8.34 | 1,876,600 | — | — |
| 2024-08-20 | $8.42 | $8.42 | 1,580,600 | — | — |
| 2024-08-19 | $8.65 | $8.65 | 2,325,700 | — | — |
| 2024-08-16 | $8.49 | $8.49 | 2,750,800 | — | — |
| 2024-08-15 | $8.50 | $8.50 | 6,851,100 | — | — |
| 2024-08-14 | $9.58 | $9.58 | 2,713,500 | — | — |
| 2024-08-13 | $9.95 | $9.95 | 2,621,500 | — | — |
| 2024-08-12 | $9.49 | $9.49 | 1,864,100 | — | — |
| 2024-08-09 | $9.71 | $9.71 | 2,154,900 | — | — |
| 2024-08-08 | $8.94 | $8.94 | 3,155,100 | — | — |
| 2024-08-07 | $8.85 | $8.85 | 1,176,500 | — | — |
| 2024-08-06 | $9.00 | $9.00 | 1,194,400 | — | — |
| 2024-08-05 | $9.10 | $9.10 | 2,531,300 | — | — |
| 2024-08-02 | $9.25 | $9.25 | 2,005,800 | — | — |
| 2024-08-01 | $9.48 | $9.48 | 1,671,700 | — | — |
| 2024-07-31 | $10.07 | $10.07 | 2,043,400 | — | — |
| 2024-07-30 | $9.63 | $9.63 | 1,494,300 | — | — |
| 2024-07-29 | $9.57 | $9.57 | 3,666,100 | — | — |
| 2024-07-26 | $10.07 | $10.07 | 1,459,100 | — | — |
| 2024-07-25 | $10.10 | $10.10 | 2,379,900 | — | — |
| 2024-07-24 | $9.77 | $9.77 | 1,505,900 | — | — |
| 2024-07-23 | $10.20 | $10.20 | 1,900,400 | — | — |
| 2024-07-22 | $9.85 | $9.85 | 1,715,700 | — | — |
| 2024-07-19 | $9.75 | $9.75 | 1,019,000 | — | — |
| 2024-07-18 | $9.77 | $9.77 | 2,225,800 | — | — |
| 2024-07-17 | $10.27 | $10.27 | 1,605,500 | — | — |
| 2024-07-16 | $10.67 | $10.67 | 2,003,400 | — | — |
| 2024-07-15 | $10.77 | $10.77 | 2,183,300 | — | — |
| 2024-07-12 | $10.62 | $10.62 | 2,053,300 | — | — |
| 2024-07-11 | $10.73 | $10.73 | 4,104,600 | — | — |
| 2024-07-10 | $9.81 | $9.81 | 4,121,200 | — | — |
| 2024-07-09 | $10.02 | $10.02 | 2,419,400 | — | — |
| 2024-07-08 | $10.43 | $10.43 | 6,332,000 | — | — |
| 2024-07-05 | $10.49 | $10.49 | 2,994,600 | — | — |
| 2024-07-03 | $9.60 | $9.60 | 1,551,400 | — | — |
| 2024-07-02 | $9.30 | $9.30 | 1,963,700 | — | — |
| 2024-07-01 | $9.56 | $9.56 | 2,198,300 | — | — |
| 2024-06-28 | $9.30 | $9.30 | 6,734,800 | — | — |
| 2024-06-27 | $9.42 | $9.42 | 1,950,600 | — | — |
| 2024-06-26 | $9.29 | $9.29 | 2,216,700 | — | — |
| 2024-06-25 | $9.60 | $9.60 | 2,418,700 | — | — |
| 2024-06-24 | $8.88 | $8.88 | 2,447,900 | — | — |
| 2024-06-21 | $8.49 | $8.49 | 8,085,200 | — | — |
| 2024-06-20 | $8.28 | $8.28 | 1,812,700 | — | — |
| 2024-06-18 | $8.15 | $8.15 | 1,981,500 | — | — |
| 2024-06-17 | $7.96 | $7.96 | 3,067,300 | — | — |
| 2024-06-14 | $8.63 | $8.63 | 2,778,800 | — | — |
| 2024-06-13 | $9.34 | $9.34 | 5,055,000 | — | — |
| 2024-06-12 | $8.10 | $8.10 | 1,827,900 | — | — |
| 2024-06-11 | $7.78 | $7.78 | 1,555,100 | — | — |
| 2024-06-10 | $7.54 | $7.54 | 2,130,400 | — | — |
| 2024-06-07 | $7.24 | $7.24 | 1,695,000 | — | — |
| 2024-06-06 | $7.60 | $7.60 | 2,356,200 | — | — |
| 2024-06-05 | $7.97 | $7.97 | 1,713,500 | — | — |
| 2024-06-04 | $7.88 | $7.88 | 1,909,100 | — | — |
| 2024-06-03 | $8.17 | $8.17 | 3,131,800 | — | — |
| 2024-05-31 | $8.36 | $8.36 | 5,122,300 | — | — |
| 2024-05-30 | $8.66 | $8.66 | 2,122,300 | — | — |
| 2024-05-29 | $8.59 | $8.59 | 2,612,300 | — | — |
| 2024-05-28 | $8.88 | $8.88 | 2,272,700 | — | — |
| 2024-05-24 | $9.16 | $9.16 | 1,705,300 | — | — |
| 2024-05-23 | $9.08 | $9.08 | 2,552,400 | — | — |
| 2024-05-22 | $9.92 | $9.92 | 4,539,300 | — | — |
| 2024-05-21 | $9.48 | $9.48 | 2,358,300 | — | — |
| 2024-05-20 | $9.35 | $9.35 | 2,042,900 | — | — |
| 2024-05-17 | $9.20 | $9.20 | 3,450,500 | — | — |
| 2024-05-16 | $9.12 | $9.12 | 4,310,100 | — | — |
| 2024-05-15 | $9.24 | $9.24 | 13,896,300 | — | — |
| 2024-05-14 | $8.13 | $8.13 | 4,658,000 | — | — |
| 2024-05-13 | $7.99 | $7.99 | 2,339,100 | — | — |
| 2024-05-10 | $7.84 | $7.84 | 2,538,900 | — | — |
| 2024-05-09 | $8.02 | $8.02 | 2,905,000 | — | — |
| 2024-05-08 | $7.99 | $7.99 | 2,336,000 | — | — |
| 2024-05-07 | $7.88 | $7.88 | 1,644,800 | — | — |
| 2024-05-06 | $7.95 | $7.95 | 3,383,600 | — | — |
| 2024-05-03 | $8.00 | $8.00 | 2,596,300 | — | — |
| 2024-05-02 | $8.60 | $8.60 | 1,735,700 | — | — |
| 2024-05-01 | $8.84 | $8.84 | 2,797,100 | — | — |
| 2024-04-30 | $8.32 | $8.32 | 1,757,900 | — | — |
| 2024-04-29 | $8.78 | $8.78 | 2,117,900 | — | — |
| 2024-04-26 | $8.47 | $8.47 | 2,164,400 | — | — |
| 2024-04-25 | $8.59 | $8.59 | 2,251,900 | — | — |
| 2024-04-24 | $8.75 | $8.75 | 2,002,000 | — | — |
| 2024-04-23 | $8.74 | $8.74 | 1,595,700 | — | — |
| 2024-04-22 | $8.94 | $8.94 | 1,227,500 | — | — |
| 2024-04-19 | $9.10 | $9.10 | 4,520,700 | — | — |
| 2024-04-18 | $9.45 | $9.45 | 2,918,500 | — | — |
| 2024-04-17 | $10.25 | $10.25 | 2,515,900 | — | — |
| 2024-04-16 | $10.10 | $10.10 | 1,859,600 | — | — |
| 2024-04-15 | $10.09 | $10.09 | 2,688,200 | — | — |
| 2024-04-12 | $10.20 | $10.20 | 4,161,200 | — | — |
| 2024-04-11 | $11.88 | $11.88 | 2,736,700 | — | — |
| 2024-04-10 | $12.34 | $12.34 | 2,792,700 | — | — |
| 2024-04-09 | $12.49 | $12.49 | 3,992,600 | — | — |
| 2024-04-08 | $12.53 | $12.53 | 4,911,600 | — | — |
| 2024-04-05 | $11.34 | $11.34 | 3,471,200 | — | — |
| 2024-04-04 | $10.75 | $10.75 | 4,069,500 | — | — |
| 2024-04-03 | $9.63 | $9.63 | 1,642,500 | — | — |
| 2024-04-02 | $9.40 | $9.40 | 2,019,300 | — | — |
| 2024-04-01 | $9.68 | $9.68 | 3,075,300 | — | — |
| 2024-03-28 | $9.91 | $9.91 | 3,723,600 | — | — |
| 2024-03-27 | $9.59 | $9.59 | 2,332,300 | — | — |
| 2024-03-26 | $9.27 | $9.27 | 2,773,100 | — | — |
| 2024-03-25 | $9.26 | $9.26 | 3,712,400 | — | — |
| 2024-03-22 | $9.61 | $9.61 | 3,353,800 | — | — |
| 2024-03-21 | $10.18 | $10.18 | 3,681,200 | — | — |
| 2024-03-20 | $10.80 | $10.80 | 4,219,200 | — | — |
| 2024-03-19 | $9.86 | $9.86 | 2,536,100 | — | — |
| 2024-03-18 | $10.24 | $10.24 | 3,876,000 | — | — |
| 2024-03-15 | $10.66 | $10.66 | 15,286,000 | — | — |
| 2024-03-14 | $10.94 | $10.94 | 3,678,400 | — | — |
| 2024-03-13 | $11.06 | $11.06 | 3,372,700 | — | — |
| 2024-03-12 | $10.11 | $10.11 | 2,449,000 | — | — |
| 2024-03-11 | $10.04 | $10.04 | 3,669,900 | — | — |
| 2024-03-08 | $11.15 | $11.15 | 3,808,000 | — | — |
| 2024-03-07 | $10.38 | $10.38 | 3,069,600 | — | — |
| 2024-03-06 | $10.44 | $10.44 | 3,617,000 | — | — |
| 2024-03-05 | $10.90 | $10.90 | 2,750,500 | — | — |
| 2024-03-04 | $10.95 | $10.95 | 4,547,500 | — | — |
| 2024-03-01 | $11.77 | $11.77 | 6,826,200 | — | — |
| 2024-02-29 | $10.28 | $10.28 | 12,491,400 | — | — |
| 2024-02-28 | $10.41 | $10.41 | 3,411,700 | — | — |
| 2024-02-27 | $10.63 | $10.63 | 9,254,400 | — | — |
| 2024-02-26 | $9.69 | $9.69 | 4,572,100 | — | — |
| 2024-02-23 | $9.68 | $9.68 | 4,852,600 | — | — |
| 2024-02-22 | $9.62 | $9.62 | 4,238,800 | — | — |
| 2024-02-21 | $9.27 | $9.27 | 3,373,100 | — | — |
| 2024-02-20 | $9.48 | $9.48 | 5,277,200 | — | — |
| 2024-02-16 | $9.30 | $9.30 | 11,928,000 | — | — |
| 2024-02-15 | $7.97 | $7.97 | 3,755,200 | — | — |
| 2024-02-14 | $7.58 | $7.58 | 4,443,600 | — | — |
| 2024-02-13 | $6.90 | $6.90 | 3,416,100 | — | — |
| 2024-02-12 | $6.69 | $6.69 | 3,394,000 | — | — |
| 2024-02-09 | $6.57 | $6.57 | 7,729,100 | — | — |
| 2024-02-08 | $5.70 | $5.70 | 1,332,500 | — | — |
| 2024-02-07 | $5.71 | $5.71 | 3,416,900 | — | — |
| 2024-02-06 | $5.70 | $5.70 | 2,873,300 | — | — |
| 2024-02-05 | $6.02 | $6.02 | 2,121,900 | — | — |
| 2024-02-02 | $6.07 | $6.07 | 5,612,100 | — | — |
| 2024-02-01 | $6.64 | $6.64 | 10,197,700 | — | — |
| 2024-01-31 | $5.87 | $5.87 | 5,347,500 | — | — |
| 2024-01-30 | $5.87 | $5.87 | 7,151,800 | — | — |
| 2024-01-29 | $6.06 | $6.06 | 11,007,300 | — | — |
| 2024-01-26 | $5.30 | $5.30 | 7,398,500 | — | — |
| 2024-01-25 | $4.84 | $4.84 | 5,096,300 | — | — |
| 2024-01-24 | $4.56 | $4.56 | 8,345,400 | — | — |
| 2024-01-23 | $4.19 | $4.19 | 7,363,000 | — | — |
| 2024-01-22 | $3.54 | $3.54 | 3,716,200 | — | — |
| 2024-01-19 | $3.25 | $3.25 | 2,165,900 | — | — |
| 2024-01-18 | $3.27 | $3.27 | 2,719,600 | — | — |
| 2024-01-17 | $3.34 | $3.34 | 2,187,700 | — | — |
| 2024-01-16 | $3.47 | $3.47 | 4,158,100 | — | — |
| 2024-01-12 | $3.64 | $3.64 | 3,238,000 | — | — |
| 2024-01-11 | $3.70 | $3.70 | 5,101,000 | — | — |
| 2024-01-10 | $4.14 | $4.14 | 3,480,100 | — | — |
| 2024-01-09 | $4.05 | $4.05 | 5,077,400 | — | — |
| 2024-01-08 | $4.05 | $4.05 | 4,566,700 | — | — |
| 2024-01-05 | $3.71 | $3.71 | 7,025,100 | — | — |
| 2024-01-04 | $4.04 | $4.04 | 11,682,100 | — | — |
| 2024-01-03 | $3.91 | $3.91 | 12,506,000 | — | — |
| 2024-01-02 | $3.43 | $3.43 | 5,468,600 | — | — |