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
- 2024-01-24 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 | $14.05 | $14.05 | 5,954,900 | — | — |
| 2024-12-30 | $13.88 | $13.88 | 7,112,300 | — | — |
| 2024-12-27 | $14.05 | $14.05 | 5,083,000 | — | — |
| 2024-12-26 | $14.50 | $14.50 | 4,426,800 | — | — |
| 2024-12-24 | $14.96 | $14.96 | 4,187,700 | — | — |
| 2024-12-23 | $14.05 | $14.05 | 11,900,900 | — | — |
| 2024-12-20 | $14.13 | $14.13 | 19,501,800 | — | — |
| 2024-12-19 | $14.48 | $14.48 | 14,264,300 | — | — |
| 2024-12-18 | $14.45 | $14.45 | 15,889,100 | — | — |
| 2024-12-17 | $16.03 | $16.03 | 10,673,400 | — | — |
| 2024-12-16 | $16.56 | $16.56 | 12,287,700 | — | — |
| 2024-12-13 | $15.55 | $15.55 | 6,360,400 | — | — |
| 2024-12-12 | $15.54 | $15.54 | 6,111,300 | — | — |
| 2024-12-11 | $15.86 | $15.86 | 8,661,900 | — | — |
| 2024-12-10 | $15.78 | $15.78 | 8,244,100 | — | — |
| 2024-12-09 | $16.04 | $16.04 | 8,679,100 | — | — |
| 2024-12-06 | $16.99 | $16.99 | 8,423,200 | — | — |
| 2024-12-05 | $16.94 | $16.94 | 10,282,700 | — | — |
| 2024-12-04 | $17.47 | $17.47 | 13,178,600 | — | — |
| 2024-12-03 | $16.42 | $16.42 | 20,022,600 | — | — |
| 2024-12-02 | $16.06 | $16.06 | 34,015,400 | — | — |
| 2024-11-29 | $17.88 | $17.88 | 4,656,900 | — | — |
| 2024-11-27 | $17.71 | $17.71 | 5,486,600 | — | — |
| 2024-11-26 | $17.12 | $17.12 | 13,622,200 | — | — |
| 2024-11-25 | $18.11 | $18.11 | 8,960,700 | — | — |
| 2024-11-22 | $18.23 | $18.23 | 10,549,600 | — | — |
| 2024-11-21 | $17.55 | $17.55 | 10,514,100 | — | — |
| 2024-11-20 | $17.26 | $17.26 | 10,225,700 | — | — |
| 2024-11-19 | $16.47 | $16.47 | 10,229,300 | — | — |
| 2024-11-18 | $15.60 | $15.60 | 7,427,000 | — | — |
| 2024-11-15 | $15.83 | $15.83 | 7,901,700 | — | — |
| 2024-11-14 | $15.44 | $15.44 | 6,004,800 | — | — |
| 2024-11-13 | $16.13 | $16.13 | 9,921,200 | — | — |
| 2024-11-12 | $17.06 | $17.06 | 9,511,200 | — | — |
| 2024-11-11 | $17.47 | $17.47 | 16,473,400 | — | — |
| 2024-11-08 | $16.96 | $16.96 | 12,202,500 | — | — |
| 2024-11-07 | $16.46 | $16.46 | 30,650,700 | — | — |
| 2024-11-06 | $14.33 | $14.33 | 18,241,200 | — | — |
| 2024-11-05 | $13.02 | $13.02 | 5,202,200 | — | — |
| 2024-11-04 | $12.60 | $12.60 | 6,031,600 | — | — |
| 2024-11-01 | $13.03 | $13.03 | 10,424,500 | — | — |
| 2024-10-31 | $13.29 | $13.29 | 10,144,100 | — | — |
| 2024-10-30 | $13.78 | $13.78 | 8,845,400 | — | — |
| 2024-10-29 | $14.30 | $14.30 | 8,645,100 | — | — |
| 2024-10-28 | $14.20 | $14.20 | 13,428,100 | — | — |
| 2024-10-25 | $13.37 | $13.37 | 7,911,300 | — | — |
| 2024-10-24 | $13.68 | $13.68 | 9,468,800 | — | — |
| 2024-10-23 | $13.52 | $13.52 | 10,714,600 | — | — |
| 2024-10-22 | $13.72 | $13.72 | 26,012,700 | — | — |
| 2024-10-21 | $12.83 | $12.83 | 10,038,800 | — | — |
| 2024-10-18 | $12.81 | $12.81 | 9,318,000 | — | — |
| 2024-10-17 | $13.01 | $13.01 | 7,130,100 | — | — |
| 2024-10-16 | $13.25 | $13.25 | 7,964,200 | — | — |
| 2024-10-15 | $12.97 | $12.97 | 7,690,700 | — | — |
| 2024-10-14 | $12.97 | $12.97 | 12,904,700 | — | — |
| 2024-10-11 | $13.22 | $13.22 | 22,085,700 | — | — |
| 2024-10-10 | $11.97 | $11.97 | 6,408,400 | — | — |
| 2024-10-09 | $12.01 | $12.01 | 4,876,600 | — | — |
| 2024-10-08 | $12.21 | $12.21 | 7,429,800 | — | — |
| 2024-10-07 | $12.37 | $12.37 | 9,310,500 | — | — |
| 2024-10-04 | $12.19 | $12.19 | 5,136,600 | — | — |
| 2024-10-03 | $12.02 | $12.02 | 4,605,100 | — | — |
| 2024-10-02 | $12.00 | $12.00 | 4,713,100 | — | — |
| 2024-10-01 | $11.76 | $11.76 | 7,823,800 | — | — |
| 2024-09-30 | $11.86 | $11.86 | 6,359,900 | — | — |
| 2024-09-27 | $12.16 | $12.16 | 7,592,200 | — | — |
| 2024-09-26 | $12.38 | $12.38 | 10,033,000 | — | — |
| 2024-09-25 | $12.35 | $12.35 | 7,966,600 | — | — |
| 2024-09-24 | $12.89 | $12.89 | 9,427,100 | — | — |
| 2024-09-23 | $12.49 | $12.49 | 14,601,300 | — | — |
| 2024-09-20 | $11.98 | $11.98 | 17,770,300 | — | — |
| 2024-09-19 | $11.61 | $11.61 | 14,632,800 | — | — |
| 2024-09-18 | $12.03 | $12.03 | 16,853,700 | — | — |
| 2024-09-17 | $11.48 | $11.48 | 14,471,200 | — | — |
| 2024-09-16 | $11.18 | $11.18 | 10,393,700 | — | — |
| 2024-09-13 | $11.18 | $11.18 | 17,430,700 | — | — |
| 2024-09-12 | $10.39 | $10.39 | 10,392,200 | — | — |
| 2024-09-11 | $9.97 | $9.97 | 14,073,800 | — | — |
| 2024-09-10 | $10.01 | $10.01 | 7,475,200 | — | — |
| 2024-09-09 | $10.00 | $10.00 | 12,502,200 | — | — |
| 2024-09-06 | $9.32 | $9.32 | 10,934,800 | — | — |
| 2024-09-05 | $10.24 | $10.24 | 10,165,800 | — | — |
| 2024-09-04 | $9.87 | $9.87 | 6,500,600 | — | — |
| 2024-09-03 | $9.40 | $9.40 | 9,967,100 | — | — |
| 2024-08-30 | $10.32 | $10.32 | 9,014,600 | — | — |
| 2024-08-29 | $10.23 | $10.23 | 7,077,100 | — | — |
| 2024-08-28 | $10.13 | $10.13 | 6,532,500 | — | — |
| 2024-08-27 | $10.42 | $10.42 | 4,394,900 | — | — |
| 2024-08-26 | $10.85 | $10.85 | 8,550,900 | — | — |
| 2024-08-23 | $10.76 | $10.76 | 11,447,400 | — | — |
| 2024-08-22 | $9.88 | $9.88 | 9,496,100 | — | — |
| 2024-08-21 | $10.54 | $10.54 | 11,108,000 | — | — |
| 2024-08-20 | $10.14 | $10.14 | 10,758,300 | — | — |
| 2024-08-19 | $10.39 | $10.39 | 10,589,000 | — | — |
| 2024-08-16 | $10.09 | $10.09 | 13,612,000 | — | — |
| 2024-08-15 | $9.26 | $9.26 | 13,316,800 | — | — |
| 2024-08-14 | $8.80 | $8.80 | 31,624,000 | — | — |
| 2024-08-13 | $8.46 | $8.46 | 51,250,600 | — | — |
| 2024-08-12 | $9.47 | $9.47 | 4,319,000 | — | — |
| 2024-08-09 | $9.70 | $9.70 | 7,541,200 | — | — |
| 2024-08-08 | $10.14 | $10.14 | 10,613,700 | — | — |
| 2024-08-07 | $9.82 | $9.82 | 10,240,500 | — | — |
| 2024-08-06 | $9.71 | $9.71 | 15,398,700 | — | — |
| 2024-08-05 | $8.22 | $8.22 | 13,855,700 | — | — |
| 2024-08-02 | $8.89 | $8.89 | 7,989,000 | — | — |
| 2024-08-01 | $9.46 | $9.46 | 6,085,600 | — | — |
| 2024-07-31 | $9.75 | $9.75 | 13,160,500 | — | — |
| 2024-07-30 | $9.22 | $9.22 | 7,754,800 | — | — |
| 2024-07-29 | $9.56 | $9.56 | 9,047,400 | — | — |
| 2024-07-26 | $10.21 | $10.21 | 9,420,900 | — | — |
| 2024-07-25 | $9.41 | $9.41 | 11,345,000 | — | — |
| 2024-07-24 | $10.11 | $10.11 | 6,542,300 | — | — |
| 2024-07-23 | $10.92 | $10.92 | 6,473,700 | — | — |
| 2024-07-22 | $11.05 | $11.05 | 9,812,000 | — | — |
| 2024-07-19 | $10.39 | $10.39 | 12,762,700 | — | — |
| 2024-07-18 | $10.16 | $10.16 | 13,604,800 | — | — |
| 2024-07-17 | $11.22 | $11.22 | 17,466,700 | — | — |
| 2024-07-16 | $11.70 | $11.70 | 13,766,500 | — | — |
| 2024-07-15 | $11.01 | $11.01 | 19,346,800 | — | — |
| 2024-07-12 | $10.10 | $10.10 | 11,664,700 | — | — |
| 2024-07-11 | $9.71 | $9.71 | 12,600,600 | — | — |
| 2024-07-10 | $9.77 | $9.77 | 10,552,600 | — | — |
| 2024-07-09 | $9.56 | $9.56 | 13,179,200 | — | — |
| 2024-07-08 | $10.36 | $10.36 | 19,997,200 | — | — |
| 2024-07-05 | $10.29 | $10.29 | 9,804,100 | — | — |
| 2024-07-03 | $10.12 | $10.12 | 7,274,100 | — | — |
| 2024-07-02 | $10.26 | $10.26 | 14,474,200 | — | — |
| 2024-07-01 | $9.85 | $9.85 | 11,372,300 | — | — |
| 2024-06-28 | $9.30 | $9.30 | 34,888,400 | — | — |
| 2024-06-27 | $9.55 | $9.55 | 14,159,100 | — | — |
| 2024-06-26 | $9.95 | $9.95 | 24,171,000 | — | — |
| 2024-06-25 | $9.27 | $9.27 | 16,258,700 | — | — |
| 2024-06-24 | $8.73 | $8.73 | 14,045,500 | — | — |
| 2024-06-21 | $8.97 | $8.97 | 21,853,300 | — | — |
| 2024-06-20 | $9.09 | $9.09 | 9,724,300 | — | — |
| 2024-06-18 | $8.91 | $8.91 | 14,558,400 | — | — |
| 2024-06-17 | $9.69 | $9.69 | 17,401,700 | — | — |
| 2024-06-14 | $10.33 | $10.33 | 12,753,800 | — | — |
| 2024-06-13 | $9.85 | $9.85 | 23,410,600 | — | — |
| 2024-06-12 | $9.57 | $9.57 | 28,291,800 | — | — |
| 2024-06-11 | $8.71 | $8.71 | 13,160,200 | — | — |
| 2024-06-10 | $8.21 | $8.21 | 14,308,500 | — | — |
| 2024-06-07 | $7.78 | $7.78 | 16,940,400 | — | — |
| 2024-06-06 | $7.85 | $7.85 | 29,395,100 | — | — |
| 2024-06-05 | $7.15 | $7.15 | 18,606,600 | — | — |
| 2024-06-04 | $6.83 | $6.83 | 68,790,600 | — | — |
| 2024-06-03 | $4.87 | $4.87 | 2,535,200 | — | — |
| 2024-05-31 | $4.75 | $4.75 | 5,653,900 | — | — |
| 2024-05-30 | $4.89 | $4.89 | 5,849,500 | — | — |
| 2024-05-29 | $5.23 | $5.23 | 7,067,800 | — | — |
| 2024-05-28 | $4.96 | $4.96 | 8,164,300 | — | — |
| 2024-05-24 | $4.82 | $4.82 | 8,940,200 | — | — |
| 2024-05-23 | $4.17 | $4.17 | 5,461,400 | — | — |
| 2024-05-22 | $4.15 | $4.15 | 6,016,900 | — | — |
| 2024-05-21 | $4.04 | $4.04 | 4,935,700 | — | — |
| 2024-05-20 | $3.92 | $3.92 | 3,034,700 | — | — |
| 2024-05-17 | $3.70 | $3.70 | 3,020,900 | — | — |
| 2024-05-16 | $3.70 | $3.70 | 3,115,200 | — | — |
| 2024-05-15 | $3.83 | $3.83 | 3,294,800 | — | — |
| 2024-05-14 | $3.58 | $3.58 | 3,043,500 | — | — |
| 2024-05-13 | $3.64 | $3.64 | 2,281,600 | — | — |
| 2024-05-10 | $3.64 | $3.64 | 8,204,700 | — | — |
| 2024-05-09 | $3.90 | $3.90 | 10,843,000 | — | — |
| 2024-05-08 | $3.48 | $3.48 | 2,223,200 | — | — |
| 2024-05-07 | $3.38 | $3.38 | 1,326,300 | — | — |
| 2024-05-06 | $3.43 | $3.43 | 1,524,700 | — | — |
| 2024-05-03 | $3.35 | $3.35 | 1,739,400 | — | — |
| 2024-05-02 | $3.20 | $3.20 | 2,095,800 | — | — |
| 2024-05-01 | $3.00 | $3.00 | 1,544,300 | — | — |
| 2024-04-30 | $2.93 | $2.93 | 2,254,600 | — | — |
| 2024-04-29 | $3.17 | $3.17 | 1,948,300 | — | — |
| 2024-04-26 | $3.48 | $3.48 | 1,265,100 | — | — |
| 2024-04-25 | $3.46 | $3.46 | 3,194,800 | — | — |
| 2024-04-24 | $3.42 | $3.42 | 2,665,800 | — | — |
| 2024-04-23 | $3.50 | $3.50 | 2,871,800 | — | — |
| 2024-04-22 | $3.27 | $3.27 | 7,754,100 | — | — |
| 2024-04-19 | $3.10 | $3.10 | 2,783,800 | — | — |
| 2024-04-18 | $2.88 | $2.88 | 1,657,000 | — | — |
| 2024-04-17 | $2.70 | $2.70 | 2,164,200 | — | — |
| 2024-04-16 | $2.72 | $2.72 | 2,609,400 | — | — |
| 2024-04-15 | $2.83 | $2.83 | 2,392,500 | — | — |
| 2024-04-12 | $3.01 | $3.01 | 1,666,100 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 1,029,800 | — | — |
| 2024-04-10 | $3.13 | $3.13 | 1,556,100 | — | — |
| 2024-04-09 | $3.17 | $3.17 | 2,029,300 | — | — |
| 2024-04-08 | $3.38 | $3.38 | 1,564,300 | — | — |
| 2024-04-05 | $3.45 | $3.45 | 1,857,200 | — | — |
| 2024-04-04 | $3.49 | $3.49 | 2,436,900 | — | — |
| 2024-04-03 | $3.46 | $3.46 | 1,957,100 | — | — |
| 2024-04-02 | $3.37 | $3.37 | 2,100,300 | — | — |
| 2024-04-01 | $3.53 | $3.53 | 2,793,200 | — | — |
| 2024-03-28 | $3.54 | $3.54 | 3,689,500 | — | — |
| 2024-03-27 | $3.37 | $3.37 | 2,500,800 | — | — |
| 2024-03-26 | $3.24 | $3.24 | 2,343,900 | — | — |
| 2024-03-25 | $3.38 | $3.38 | 3,633,900 | — | — |
| 2024-03-22 | $3.39 | $3.39 | 1,593,800 | — | — |
| 2024-03-21 | $3.47 | $3.47 | 3,342,100 | — | — |
| 2024-03-20 | $3.34 | $3.34 | 3,376,300 | — | — |
| 2024-03-19 | $3.08 | $3.08 | 5,246,100 | — | — |
| 2024-03-18 | $3.22 | $3.22 | 3,969,600 | — | — |
| 2024-03-15 | $3.42 | $3.42 | 7,916,600 | — | — |
| 2024-03-14 | $3.05 | $3.05 | 3,679,600 | — | — |
| 2024-03-13 | $3.32 | $3.32 | 6,818,400 | — | — |
| 2024-03-12 | $3.54 | $3.54 | 4,214,400 | — | — |
| 2024-03-11 | $3.71 | $3.71 | 7,572,000 | — | — |
| 2024-03-08 | $4.03 | $4.03 | 4,839,700 | — | — |
| 2024-03-07 | $4.04 | $4.04 | 4,319,700 | — | — |
| 2024-03-06 | $3.84 | $3.84 | 3,475,600 | — | — |
| 2024-03-05 | $3.64 | $3.64 | 3,851,300 | — | — |
| 2024-03-04 | $4.00 | $4.00 | 7,295,100 | — | — |
| 2024-03-01 | $3.75 | $3.75 | 2,436,000 | — | — |
| 2024-02-29 | $3.76 | $3.76 | 4,291,200 | — | — |
| 2024-02-28 | $3.83 | $3.83 | 8,736,200 | — | — |
| 2024-02-27 | $3.69 | $3.69 | 5,364,700 | — | — |
| 2024-02-26 | $3.34 | $3.34 | 5,718,700 | — | — |
| 2024-02-23 | $3.14 | $3.14 | 1,326,400 | — | — |
| 2024-02-22 | $3.24 | $3.24 | 1,153,100 | — | — |
| 2024-02-21 | $3.24 | $3.24 | 1,398,900 | — | — |
| 2024-02-20 | $3.55 | $3.55 | 1,618,300 | — | — |
| 2024-02-16 | $3.73 | $3.73 | 2,042,400 | — | — |
| 2024-02-15 | $3.62 | $3.62 | 3,455,200 | — | — |
| 2024-02-14 | $3.80 | $3.80 | 3,525,200 | — | — |
| 2024-02-13 | $3.67 | $3.67 | 2,513,700 | — | — |
| 2024-02-12 | $4.04 | $4.04 | 5,241,600 | — | — |
| 2024-02-09 | $3.75 | $3.75 | 3,697,300 | — | — |
| 2024-02-08 | $3.60 | $3.60 | 3,729,100 | — | — |
| 2024-02-07 | $3.43 | $3.43 | 1,778,800 | — | — |
| 2024-02-06 | $3.27 | $3.27 | 2,322,100 | — | — |
| 2024-02-05 | $3.14 | $3.14 | 2,675,300 | — | — |
| 2024-02-02 | $2.98 | $2.98 | 2,068,700 | — | — |
| 2024-02-01 | $2.67 | $2.67 | 2,118,300 | — | — |
| 2024-01-31 | $2.94 | $2.94 | 2,547,900 | — | — |
| 2024-01-30 | $3.15 | $3.15 | 2,549,800 | — | — |
| 2024-01-29 | $3.45 | $3.45 | 2,739,200 | — | — |
| 2024-01-26 | $3.46 | $3.46 | 2,312,700 | — | — |
| 2024-01-25 | $3.21 | $3.21 | 2,431,500 | — | — |
| 2024-01-24 | $3.44 | $3.44 | 3,718,500 | — | — |