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
- 2016-11-16 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 | $9.21 | $9.21 | 20,141,600 | — | — |
| 2024-12-30 | $9.51 | $9.51 | 27,334,600 | — | — |
| 2024-12-27 | $9.78 | $9.78 | 24,104,100 | — | — |
| 2024-12-26 | $10.36 | $10.36 | 15,777,200 | — | — |
| 2024-12-24 | $10.66 | $10.66 | 14,608,200 | — | — |
| 2024-12-23 | $10.26 | $10.26 | 27,635,300 | — | — |
| 2024-12-20 | $11.14 | $11.14 | 30,052,900 | — | — |
| 2024-12-19 | $10.91 | $10.91 | 35,966,500 | — | — |
| 2024-12-18 | $11.32 | $11.32 | 61,231,000 | — | — |
| 2024-12-17 | $12.36 | $12.36 | 31,721,900 | — | — |
| 2024-12-16 | $12.48 | $12.48 | 48,538,800 | — | — |
| 2024-12-13 | $12.02 | $12.02 | 69,680,300 | — | — |
| 2024-12-12 | $12.33 | $12.33 | 41,802,800 | — | — |
| 2024-12-11 | $12.83 | $12.83 | 37,701,600 | — | — |
| 2024-12-10 | $12.94 | $12.94 | 27,927,300 | — | — |
| 2024-12-09 | $13.56 | $13.56 | 33,694,900 | — | — |
| 2024-12-06 | $14.97 | $14.97 | 43,080,400 | — | — |
| 2024-12-05 | $13.93 | $13.93 | 49,980,300 | — | — |
| 2024-12-04 | $14.68 | $14.68 | 44,538,700 | — | — |
| 2024-12-03 | $13.95 | $13.95 | 45,886,100 | — | — |
| 2024-12-02 | $14.52 | $14.52 | 48,225,000 | — | — |
| 2024-11-29 | $14.35 | $14.35 | 28,952,500 | — | — |
| 2024-11-27 | $13.86 | $13.86 | 33,683,800 | — | — |
| 2024-11-26 | $13.03 | $13.03 | 37,181,100 | — | — |
| 2024-11-25 | $14.95 | $14.95 | 42,148,400 | — | — |
| 2024-11-22 | $15.10 | $15.10 | 49,084,900 | — | — |
| 2024-11-21 | $12.97 | $12.97 | 62,190,600 | — | — |
| 2024-11-20 | $14.00 | $14.00 | 49,099,900 | — | — |
| 2024-11-19 | $14.12 | $14.12 | 35,421,400 | — | — |
| 2024-11-18 | $13.38 | $13.38 | 30,389,600 | — | — |
| 2024-11-15 | $14.03 | $14.03 | 31,081,300 | — | — |
| 2024-11-14 | $13.98 | $13.98 | 34,207,500 | — | — |
| 2024-11-13 | $14.98 | $14.98 | 57,517,800 | — | — |
| 2024-11-12 | $17.63 | $17.63 | 48,154,500 | — | — |
| 2024-11-11 | $17.61 | $17.61 | 68,160,000 | — | — |
| 2024-11-08 | $13.57 | $13.57 | 0 | — | — |
| 2024-11-07 | $13.57 | $13.57 | 37,698,300 | — | — |
| 2024-11-06 | $12.99 | $12.99 | 49,290,100 | — | — |
| 2024-11-05 | $10.56 | $10.56 | 26,105,800 | — | — |
| 2024-11-04 | $9.80 | $9.80 | 22,272,200 | — | — |
| 2024-11-01 | $10.33 | $10.33 | 24,129,800 | — | — |
| 2024-10-31 | $10.61 | $10.61 | 33,571,600 | — | — |
| 2024-10-30 | $12.06 | $12.06 | 27,313,000 | — | — |
| 2024-10-29 | $12.37 | $12.37 | 48,393,600 | — | — |
| 2024-10-28 | $12.55 | $12.55 | 43,268,200 | — | — |
| 2024-10-25 | $11.39 | $11.39 | 32,996,600 | — | — |
| 2024-10-24 | $11.96 | $11.96 | 33,949,800 | — | — |
| 2024-10-23 | $11.63 | $11.63 | 35,137,700 | — | — |
| 2024-10-22 | $12.23 | $12.23 | 30,127,900 | — | — |
| 2024-10-21 | $12.69 | $12.69 | 33,707,700 | — | — |
| 2024-10-18 | $12.86 | $12.86 | 41,945,600 | — | — |
| 2024-10-17 | $11.72 | $11.72 | 28,089,500 | — | — |
| 2024-10-16 | $11.84 | $11.84 | 35,139,400 | — | — |
| 2024-10-15 | $11.23 | $11.23 | 42,073,200 | — | — |
| 2024-10-14 | $10.81 | $10.81 | 34,798,100 | — | — |
| 2024-10-11 | $9.59 | $9.59 | 24,209,400 | — | — |
| 2024-10-10 | $8.66 | $8.66 | 12,638,300 | — | — |
| 2024-10-09 | $8.86 | $8.86 | 17,111,800 | — | — |
| 2024-10-08 | $9.00 | $9.00 | 15,389,300 | — | — |
| 2024-10-07 | $9.10 | $9.10 | 23,593,300 | — | — |
| 2024-10-04 | $9.58 | $9.58 | 22,432,600 | — | — |
| 2024-10-03 | $8.66 | $8.66 | 15,043,800 | — | — |
| 2024-10-02 | $8.79 | $8.79 | 15,080,600 | — | — |
| 2024-10-01 | $8.61 | $8.61 | 25,190,400 | — | — |
| 2024-09-30 | $9.34 | $9.34 | 20,939,100 | — | — |
| 2024-09-27 | $10.13 | $10.13 | 24,717,700 | — | — |
| 2024-09-26 | $10.09 | $10.09 | 31,828,100 | — | — |
| 2024-09-25 | $9.34 | $9.34 | 21,413,300 | — | — |
| 2024-09-24 | $9.63 | $9.63 | 24,246,100 | — | — |
| 2024-09-23 | $9.17 | $9.17 | 17,080,200 | — | — |
| 2024-09-20 | $8.99 | $8.99 | 19,692,900 | — | — |
| 2024-09-19 | $9.03 | $9.03 | 20,641,600 | — | — |
| 2024-09-18 | $8.84 | $8.84 | 19,326,700 | — | — |
| 2024-09-17 | $9.15 | $9.15 | 17,691,100 | — | — |
| 2024-09-16 | $9.07 | $9.07 | 13,100,300 | — | — |
| 2024-09-13 | $9.38 | $9.38 | 17,563,900 | — | — |
| 2024-09-12 | $9.25 | $9.25 | 15,651,100 | — | — |
| 2024-09-11 | $9.29 | $9.29 | 18,819,600 | — | — |
| 2024-09-10 | $9.35 | $9.35 | 18,055,400 | — | — |
| 2024-09-09 | $8.83 | $8.83 | 17,814,200 | — | — |
| 2024-09-06 | $8.09 | $8.09 | 17,611,300 | — | — |
| 2024-09-05 | $8.59 | $8.59 | 18,605,100 | — | — |
| 2024-09-04 | $8.68 | $8.68 | 20,796,400 | — | — |
| 2024-09-03 | $9.02 | $9.02 | 28,142,300 | — | — |
| 2024-08-30 | $10.69 | $10.69 | 15,729,000 | — | — |
| 2024-08-29 | $10.81 | $10.81 | 20,106,500 | — | — |
| 2024-08-28 | $10.68 | $10.68 | 18,969,700 | — | — |
| 2024-08-27 | $11.47 | $11.47 | 17,402,400 | — | — |
| 2024-08-26 | $12.16 | $12.16 | 17,290,400 | — | — |
| 2024-08-23 | $12.61 | $12.61 | 29,800,000 | — | — |
| 2024-08-22 | $11.87 | $11.87 | 14,589,300 | — | — |
| 2024-08-21 | $12.41 | $12.41 | 21,266,700 | — | — |
| 2024-08-20 | $11.66 | $11.66 | 21,150,500 | — | — |
| 2024-08-19 | $12.01 | $12.01 | 18,890,300 | — | — |
| 2024-08-16 | $11.84 | $11.84 | 21,831,200 | — | — |
| 2024-08-15 | $11.33 | $11.33 | 21,995,700 | — | — |
| 2024-08-14 | $10.99 | $10.99 | 17,617,500 | — | — |
| 2024-08-13 | $11.08 | $11.08 | 19,287,700 | — | — |
| 2024-08-12 | $11.16 | $11.16 | 26,424,600 | — | — |
| 2024-08-09 | $11.46 | $11.46 | 23,064,100 | — | — |
| 2024-08-08 | $12.23 | $12.23 | 25,641,000 | — | — |
| 2024-08-07 | $11.08 | $11.08 | 24,119,000 | — | — |
| 2024-08-06 | $12.26 | $12.26 | 22,453,500 | — | — |
| 2024-08-05 | $12.19 | $12.19 | 43,413,200 | — | — |
| 2024-08-02 | $13.48 | $13.48 | 37,910,400 | — | — |
| 2024-08-01 | $15.09 | $15.09 | 27,094,400 | — | — |
| 2024-07-31 | $16.00 | $16.00 | 21,891,200 | — | — |
| 2024-07-30 | $15.70 | $15.70 | 18,042,200 | — | — |
| 2024-07-29 | $16.29 | $16.29 | 30,333,400 | — | — |
| 2024-07-26 | $17.12 | $17.12 | 26,195,300 | — | — |
| 2024-07-25 | $16.18 | $16.18 | 25,069,400 | — | — |
| 2024-07-24 | $16.57 | $16.57 | 32,423,200 | — | — |
| 2024-07-23 | $17.45 | $17.45 | 31,817,600 | — | — |
| 2024-07-22 | $18.13 | $18.13 | 30,122,900 | — | — |
| 2024-07-19 | $17.84 | $17.84 | 32,829,900 | — | — |
| 2024-07-18 | $17.07 | $17.07 | 37,316,000 | — | — |
| 2024-07-17 | $19.07 | $19.07 | 39,550,800 | — | — |
| 2024-07-16 | $19.79 | $19.79 | 49,371,000 | — | — |
| 2024-07-15 | $18.30 | $18.30 | 58,214,900 | — | — |
| 2024-07-12 | $15.85 | $15.85 | 29,243,100 | — | — |
| 2024-07-11 | $14.96 | $14.96 | 33,937,000 | — | — |
| 2024-07-10 | $15.18 | $15.18 | 15,818,200 | — | — |
| 2024-07-09 | $15.22 | $15.22 | 23,897,200 | — | — |
| 2024-07-08 | $15.42 | $15.42 | 32,715,700 | — | — |
| 2024-07-05 | $16.05 | $16.05 | 30,904,100 | — | — |
| 2024-07-03 | $16.15 | $16.15 | 19,266,300 | — | — |
| 2024-07-02 | $16.93 | $16.93 | 26,646,800 | — | — |
| 2024-07-01 | $17.92 | $17.92 | 40,486,400 | — | — |
| 2024-06-28 | $15.95 | $15.95 | 35,723,500 | — | — |
| 2024-06-27 | $16.05 | $16.05 | 28,119,300 | — | — |
| 2024-06-26 | $16.08 | $16.08 | 23,513,700 | — | — |
| 2024-06-25 | $16.61 | $16.61 | 28,094,100 | — | — |
| 2024-06-24 | $16.51 | $16.51 | 22,728,400 | — | — |
| 2024-06-21 | $17.29 | $17.29 | 35,600,000 | — | — |
| 2024-06-20 | $19.17 | $19.17 | 35,881,600 | — | — |
| 2024-06-18 | $19.48 | $19.48 | 31,089,200 | — | — |
| 2024-06-17 | $19.24 | $19.24 | 34,358,100 | — | — |
| 2024-06-14 | $17.71 | $17.71 | 36,530,500 | — | — |
| 2024-06-13 | $17.97 | $17.97 | 32,604,700 | — | — |
| 2024-06-12 | $17.25 | $17.25 | 46,503,100 | — | — |
| 2024-06-11 | $15.95 | $15.95 | 30,363,600 | — | — |
| 2024-06-10 | $15.70 | $15.70 | 22,439,400 | — | — |
| 2024-06-07 | $15.58 | $15.58 | 44,653,500 | — | — |
| 2024-06-06 | $16.33 | $16.33 | 29,311,000 | — | — |
| 2024-06-05 | $16.36 | $16.36 | 27,009,000 | — | — |
| 2024-06-04 | $16.09 | $16.09 | 30,005,000 | — | — |
| 2024-06-03 | $15.66 | $15.66 | 26,005,300 | — | — |
| 2024-05-31 | $16.07 | $16.07 | 24,462,900 | — | — |
| 2024-05-30 | $16.39 | $16.39 | 30,719,100 | — | — |
| 2024-05-29 | $17.07 | $17.07 | 21,800,100 | — | — |
| 2024-05-28 | $17.69 | $17.69 | 37,774,700 | — | — |
| 2024-05-24 | $17.63 | $17.63 | 31,356,500 | — | — |
| 2024-05-23 | $17.09 | $17.09 | 32,685,100 | — | — |
| 2024-05-22 | $18.44 | $18.44 | 37,983,500 | — | — |
| 2024-05-21 | $18.42 | $18.42 | 28,778,500 | — | — |
| 2024-05-20 | $18.31 | $18.31 | 36,767,300 | — | — |
| 2024-05-17 | $16.03 | $16.03 | 31,358,100 | — | — |
| 2024-05-16 | $16.47 | $16.47 | 23,051,900 | — | — |
| 2024-05-15 | $17.12 | $17.12 | 40,153,400 | — | — |
| 2024-05-14 | $15.36 | $15.36 | 22,748,400 | — | — |
| 2024-05-13 | $15.55 | $15.55 | 25,380,100 | — | — |
| 2024-05-10 | $15.57 | $15.57 | 34,285,800 | — | — |
| 2024-05-09 | $16.59 | $16.59 | 26,022,000 | — | — |
| 2024-05-08 | $16.37 | $16.37 | 22,503,000 | — | — |
| 2024-05-07 | $16.54 | $16.54 | 21,881,000 | — | — |
| 2024-05-06 | $17.43 | $17.43 | 26,468,500 | — | — |
| 2024-05-03 | $16.15 | $16.15 | 25,038,400 | — | — |
| 2024-05-02 | $15.94 | $15.94 | 21,437,700 | — | — |
| 2024-05-01 | $15.65 | $15.65 | 27,968,600 | — | — |
| 2024-04-30 | $16.38 | $16.38 | 22,808,300 | — | — |
| 2024-04-29 | $18.12 | $18.12 | 23,027,300 | — | — |
| 2024-04-26 | $19.23 | $19.23 | 19,374,000 | — | — |
| 2024-04-25 | $19.54 | $19.54 | 26,067,700 | — | — |
| 2024-04-24 | $19.78 | $19.78 | 34,948,300 | — | — |
| 2024-04-23 | $20.73 | $20.73 | 39,722,100 | — | — |
| 2024-04-22 | $19.09 | $19.09 | 46,061,900 | — | — |
| 2024-04-19 | $17.20 | $17.20 | 44,791,800 | — | — |
| 2024-04-18 | $16.23 | $16.23 | 40,509,300 | — | — |
| 2024-04-17 | $14.92 | $14.92 | 32,065,200 | — | — |
| 2024-04-16 | $14.48 | $14.48 | 25,300,000 | — | — |
| 2024-04-15 | $14.69 | $14.69 | 29,642,200 | — | — |
| 2024-04-12 | $14.85 | $14.85 | 28,466,200 | — | — |
| 2024-04-11 | $15.87 | $15.87 | 26,514,000 | — | — |
| 2024-04-10 | $15.05 | $15.05 | 22,227,400 | — | — |
| 2024-04-09 | $15.33 | $15.33 | 26,407,800 | — | — |
| 2024-04-08 | $15.36 | $15.36 | 30,346,600 | — | — |
| 2024-04-05 | $15.60 | $15.60 | 21,599,300 | — | — |
| 2024-04-04 | $15.89 | $15.89 | 38,249,900 | — | — |
| 2024-04-03 | $16.18 | $16.18 | 22,862,400 | — | — |
| 2024-04-02 | $16.83 | $16.83 | 29,455,800 | — | — |
| 2024-04-01 | $18.58 | $18.58 | 35,555,600 | — | — |
| 2024-03-28 | $21.21 | $21.21 | 45,389,900 | — | — |
| 2024-03-27 | $23.11 | $23.11 | 32,273,300 | — | — |
| 2024-03-26 | $23.19 | $23.19 | 30,486,400 | — | — |
| 2024-03-25 | $23.40 | $23.40 | 48,308,500 | — | — |
| 2024-03-22 | $19.52 | $19.52 | 31,839,500 | — | — |
| 2024-03-21 | $20.77 | $20.77 | 41,788,300 | — | — |
| 2024-03-20 | $20.25 | $20.25 | 45,280,100 | — | — |
| 2024-03-19 | $16.49 | $16.49 | 35,840,100 | — | — |
| 2024-03-18 | $17.46 | $17.46 | 32,794,000 | — | — |
| 2024-03-15 | $17.43 | $17.43 | 44,009,300 | — | — |
| 2024-03-14 | $15.84 | $15.84 | 34,141,400 | — | — |
| 2024-03-13 | $17.11 | $17.11 | 32,646,500 | — | — |
| 2024-03-12 | $16.49 | $16.49 | 37,991,900 | — | — |
| 2024-03-11 | $16.91 | $16.91 | 46,884,200 | — | — |
| 2024-03-08 | $20.24 | $20.24 | 58,042,600 | — | — |
| 2024-03-07 | $17.82 | $17.82 | 36,086,800 | — | — |
| 2024-03-06 | $16.58 | $16.58 | 41,271,700 | — | — |
| 2024-03-05 | $15.33 | $15.33 | 50,329,100 | — | — |
| 2024-03-04 | $16.47 | $16.47 | 61,567,700 | — | — |
| 2024-03-01 | $17.86 | $17.86 | 40,502,200 | — | — |
| 2024-02-29 | $16.72 | $16.72 | 61,792,900 | — | — |
| 2024-02-28 | $18.08 | $18.08 | 75,234,500 | — | — |
| 2024-02-27 | $20.89 | $20.89 | 59,037,700 | — | — |
| 2024-02-26 | $20.35 | $20.35 | 62,811,600 | — | — |
| 2024-02-23 | $16.43 | $16.43 | 19,874,400 | — | — |
| 2024-02-22 | $17.09 | $17.09 | 37,647,000 | — | — |
| 2024-02-21 | $15.46 | $15.46 | 26,355,500 | — | — |
| 2024-02-20 | $16.56 | $16.56 | 43,437,000 | — | — |
| 2024-02-16 | $17.86 | $17.86 | 33,765,400 | — | — |
| 2024-02-15 | $17.23 | $17.23 | 51,900,500 | — | — |
| 2024-02-14 | $17.85 | $17.85 | 51,912,800 | — | — |
| 2024-02-13 | $15.89 | $15.89 | 49,437,500 | — | — |
| 2024-02-12 | $16.00 | $16.00 | 69,106,600 | — | — |
| 2024-02-09 | $13.95 | $13.95 | 89,228,000 | — | — |
| 2024-02-08 | $10.50 | $10.50 | 36,373,100 | — | — |
| 2024-02-07 | $9.31 | $9.31 | 21,592,800 | — | — |
| 2024-02-06 | $8.70 | $8.70 | 20,793,100 | — | — |
| 2024-02-05 | $7.76 | $7.76 | 19,708,700 | — | — |
| 2024-02-02 | $8.28 | $8.28 | 16,921,400 | — | — |
| 2024-02-01 | $8.36 | $8.36 | 28,283,300 | — | — |
| 2024-01-31 | $8.05 | $8.05 | 26,492,400 | — | — |
| 2024-01-30 | $8.42 | $8.42 | 22,805,400 | — | — |
| 2024-01-29 | $8.53 | $8.53 | 32,376,000 | — | — |
| 2024-01-26 | $8.01 | $8.01 | 22,815,400 | — | — |
| 2024-01-25 | $7.31 | $7.31 | 11,454,000 | — | — |
| 2024-01-24 | $6.99 | $6.99 | 17,561,700 | — | — |
| 2024-01-23 | $7.09 | $7.09 | 18,681,600 | — | — |
| 2024-01-22 | $7.10 | $7.10 | 20,878,800 | — | — |
| 2024-01-19 | $6.87 | $6.87 | 21,516,900 | — | — |
| 2024-01-18 | $6.88 | $6.88 | 21,855,400 | — | — |
| 2024-01-17 | $7.36 | $7.36 | 15,470,800 | — | — |
| 2024-01-16 | $7.65 | $7.65 | 28,821,900 | — | — |
| 2024-01-12 | $8.14 | $8.14 | 28,056,200 | — | — |
| 2024-01-11 | $9.26 | $9.26 | 37,395,900 | — | — |
| 2024-01-10 | $9.99 | $9.99 | 31,181,900 | — | — |
| 2024-01-09 | $10.55 | $10.55 | 18,099,800 | — | — |
| 2024-01-08 | $10.73 | $10.73 | 30,910,800 | — | — |
| 2024-01-05 | $10.21 | $10.21 | 16,480,400 | — | — |
| 2024-01-04 | $10.76 | $10.76 | 21,026,700 | — | — |
| 2024-01-03 | $10.57 | $10.57 | 26,263,900 | — | — |
| 2024-01-02 | $10.88 | $10.88 | 24,949,600 | — | — |