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
- 2021-07-01 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 | $9.93 | $10.27 | 1,494,100 | — | — |
| 2024-12-30 | $9.55 | $9.88 | 1,565,000 | — | — |
| 2024-12-27 | $9.78 | $10.12 | 1,769,200 | — | — |
| 2024-12-26 | $9.73 | $10.07 | 1,427,800 | — | — |
| 2024-12-24 | $9.69 | $10.02 | 1,192,200 | — | — |
| 2024-12-23 | $9.48 | $9.81 | 1,648,100 | — | — |
| 2024-12-20 | $9.46 | $9.79 | 5,323,500 | — | — |
| 2024-12-19 | $9.74 | $10.08 | 1,843,300 | — | — |
| 2024-12-18 | $9.69 | $10.02 | 2,169,500 | — | — |
| 2024-12-17 | $9.73 | $10.07 | 1,622,400 | — | — |
| 2024-12-16 | $9.70 | $10.03 | 1,878,900 | — | — |
| 2024-12-13 | $9.88 | $10.22 | 1,112,200 | — | — |
| 2024-12-12 | $10.07 | $10.42 | 1,320,200 | — | — |
| 2024-12-11 | $10.03 | $10.38 | 2,393,000 | — | — |
| 2024-12-10 | $10.11 | $10.46 | 1,709,700 | — | — |
| 2024-12-09 | $10.14 | $10.49 | 2,121,700 | — | — |
| 2024-12-06 | $10.23 | $10.58 | 1,683,800 | — | — |
| 2024-12-05 | $10.43 | $10.79 | 1,692,800 | — | — |
| 2024-12-04 | $10.73 | $11.10 | 1,767,200 | — | — |
| 2024-12-03 | $10.89 | $11.27 | 1,064,300 | — | — |
| 2024-12-02 | $10.95 | $11.33 | 1,238,000 | — | — |
| 2024-11-29 | $11.02 | $11.40 | 700,900 | — | — |
| 2024-11-27 | $10.99 | $11.37 | 863,900 | — | — |
| 2024-11-26 | $10.92 | $11.30 | 1,043,600 | — | — |
| 2024-11-25 | $11.13 | $11.51 | 1,253,500 | — | — |
| 2024-11-22 | $11.15 | $11.53 | 951,800 | — | — |
| 2024-11-21 | $11.04 | $11.42 | 828,700 | — | — |
| 2024-11-20 | $10.89 | $11.27 | 790,300 | — | — |
| 2024-11-19 | $10.83 | $11.20 | 1,140,800 | — | — |
| 2024-11-18 | $10.77 | $11.14 | 1,197,300 | — | — |
| 2024-11-15 | $10.89 | $11.27 | 1,147,500 | — | — |
| 2024-11-14 | $11.08 | $11.46 | 1,368,000 | — | — |
| 2024-11-13 | $10.88 | $11.25 | 2,133,700 | — | — |
| 2024-11-12 | $11.31 | $11.70 | 2,362,700 | — | — |
| 2024-11-11 | $11.61 | $12.01 | 1,898,400 | — | — |
| 2024-11-08 | $11.43 | $11.82 | 2,599,000 | — | — |
| 2024-11-07 | $11.86 | $12.26 | 6,590,000 | — | — |
| 2024-11-06 | $12.42 | $12.85 | 2,771,000 | — | — |
| 2024-11-05 | $12.21 | $12.63 | 2,026,900 | — | — |
| 2024-11-04 | $11.82 | $12.23 | 1,666,800 | — | — |
| 2024-11-01 | $11.53 | $11.93 | 1,902,800 | — | — |
| 2024-10-31 | $11.37 | $11.76 | 1,637,800 | — | — |
| 2024-10-30 | $11.20 | $11.59 | 1,628,900 | — | — |
| 2024-10-29 | $11.50 | $11.90 | 1,108,900 | — | — |
| 2024-10-28 | $11.65 | $12.05 | 954,000 | — | — |
| 2024-10-25 | $11.52 | $11.92 | 856,100 | — | — |
| 2024-10-24 | $11.64 | $12.04 | 1,037,600 | — | — |
| 2024-10-23 | $11.43 | $11.82 | 749,700 | — | — |
| 2024-10-22 | $11.69 | $12.06 | 1,007,600 | — | — |
| 2024-10-21 | $11.47 | $11.83 | 1,192,900 | — | — |
| 2024-10-18 | $11.59 | $11.95 | 1,002,400 | — | — |
| 2024-10-17 | $11.47 | $11.83 | 667,700 | — | — |
| 2024-10-16 | $11.49 | $11.85 | 1,321,200 | — | — |
| 2024-10-15 | $11.30 | $11.65 | 1,454,600 | — | — |
| 2024-10-14 | $10.91 | $11.25 | 1,161,300 | — | — |
| 2024-10-11 | $11.03 | $11.38 | 1,532,500 | — | — |
| 2024-10-10 | $11.12 | $11.47 | 1,351,000 | — | — |
| 2024-10-09 | $10.63 | $10.96 | 916,000 | — | — |
| 2024-10-08 | $10.70 | $11.04 | 841,900 | — | — |
| 2024-10-07 | $10.52 | $10.85 | 1,932,900 | — | — |
| 2024-10-04 | $10.89 | $11.23 | 1,325,100 | — | — |
| 2024-10-03 | $10.87 | $11.21 | 1,000,600 | — | — |
| 2024-10-02 | $10.61 | $10.94 | 1,048,900 | — | — |
| 2024-10-01 | $10.52 | $10.85 | 1,121,500 | — | — |
| 2024-09-30 | $10.74 | $11.08 | 2,013,400 | — | — |
| 2024-09-27 | $10.92 | $11.26 | 1,368,900 | — | — |
| 2024-09-26 | $11.11 | $11.46 | 1,135,300 | — | — |
| 2024-09-25 | $11.08 | $11.43 | 1,186,700 | — | — |
| 2024-09-24 | $11.37 | $11.73 | 1,233,600 | — | — |
| 2024-09-23 | $11.64 | $12.01 | 1,349,900 | — | — |
| 2024-09-20 | $12.02 | $12.40 | 1,577,600 | — | — |
| 2024-09-19 | $12.22 | $12.60 | 1,092,300 | — | — |
| 2024-09-18 | $12.20 | $12.58 | 1,080,400 | — | — |
| 2024-09-17 | $12.40 | $12.79 | 1,350,800 | — | — |
| 2024-09-16 | $12.19 | $12.57 | 1,481,600 | — | — |
| 2024-09-13 | $11.75 | $12.12 | 1,249,600 | — | — |
| 2024-09-12 | $11.52 | $11.88 | 1,113,300 | — | — |
| 2024-09-11 | $11.25 | $11.60 | 1,375,100 | — | — |
| 2024-09-10 | $11.58 | $11.94 | 1,032,800 | — | — |
| 2024-09-09 | $11.47 | $11.83 | 1,061,800 | — | — |
| 2024-09-06 | $11.53 | $11.89 | 1,090,200 | — | — |
| 2024-09-05 | $11.52 | $11.88 | 1,178,600 | — | — |
| 2024-09-04 | $11.56 | $11.92 | 1,289,700 | — | — |
| 2024-09-03 | $11.34 | $11.70 | 1,481,300 | — | — |
| 2024-08-30 | $11.27 | $11.62 | 1,565,500 | — | — |
| 2024-08-29 | $11.06 | $11.41 | 1,523,200 | — | — |
| 2024-08-28 | $10.86 | $11.20 | 1,205,900 | — | — |
| 2024-08-27 | $10.97 | $11.31 | 1,060,200 | — | — |
| 2024-08-26 | $11.08 | $11.43 | 1,356,500 | — | — |
| 2024-08-23 | $10.69 | $11.03 | 895,900 | — | — |
| 2024-08-22 | $10.73 | $11.07 | 799,200 | — | — |
| 2024-08-21 | $10.89 | $11.23 | 1,022,200 | — | — |
| 2024-08-20 | $10.76 | $11.10 | 1,136,400 | — | — |
| 2024-08-19 | $11.06 | $11.41 | 1,770,900 | — | — |
| 2024-08-16 | $11.09 | $11.44 | 1,355,300 | — | — |
| 2024-08-15 | $10.93 | $11.27 | 1,786,900 | — | — |
| 2024-08-14 | $10.32 | $10.64 | 1,561,400 | — | — |
| 2024-08-13 | $10.23 | $10.55 | 1,989,100 | — | — |
| 2024-08-12 | $10.25 | $10.57 | 1,724,200 | — | — |
| 2024-08-09 | $10.58 | $10.91 | 1,988,100 | — | — |
| 2024-08-08 | $10.44 | $10.77 | 3,808,100 | — | — |
| 2024-08-07 | $9.20 | $9.49 | 3,005,800 | — | — |
| 2024-08-06 | $9.62 | $9.92 | 1,515,900 | — | — |
| 2024-08-05 | $9.70 | $10.00 | 2,047,400 | — | — |
| 2024-08-02 | $10.10 | $10.42 | 2,234,800 | — | — |
| 2024-08-01 | $10.43 | $10.76 | 1,518,400 | — | — |
| 2024-07-31 | $10.63 | $10.96 | 1,327,900 | — | — |
| 2024-07-30 | $10.76 | $11.10 | 1,880,900 | — | — |
| 2024-07-29 | $10.58 | $10.91 | 1,928,600 | — | — |
| 2024-07-26 | $10.87 | $11.21 | 1,420,400 | — | — |
| 2024-07-25 | $10.84 | $11.18 | 1,728,800 | — | — |
| 2024-07-24 | $10.56 | $10.89 | 1,759,100 | — | — |
| 2024-07-23 | $10.97 | $11.28 | 2,130,500 | — | — |
| 2024-07-22 | $10.71 | $11.01 | 2,103,500 | — | — |
| 2024-07-19 | $11.19 | $11.50 | 1,133,400 | — | — |
| 2024-07-18 | $11.26 | $11.58 | 1,265,600 | — | — |
| 2024-07-17 | $11.47 | $11.79 | 2,368,900 | — | — |
| 2024-07-16 | $11.04 | $11.35 | 1,509,200 | — | — |
| 2024-07-15 | $10.66 | $10.96 | 2,529,700 | — | — |
| 2024-07-12 | $10.93 | $11.24 | 4,530,200 | — | — |
| 2024-07-11 | $10.26 | $10.55 | 2,222,200 | — | — |
| 2024-07-10 | $9.77 | $10.04 | 1,708,100 | — | — |
| 2024-07-09 | $9.74 | $10.01 | 1,913,800 | — | — |
| 2024-07-08 | $10.04 | $10.32 | 1,449,100 | — | — |
| 2024-07-05 | $10.22 | $10.51 | 1,728,300 | — | — |
| 2024-07-03 | $10.10 | $10.38 | 1,081,100 | — | — |
| 2024-07-02 | $9.80 | $10.08 | 3,619,600 | — | — |
| 2024-07-01 | $10.21 | $10.50 | 3,094,600 | — | — |
| 2024-06-28 | $10.76 | $11.06 | 4,298,000 | — | — |
| 2024-06-27 | $10.62 | $10.92 | 1,875,700 | — | — |
| 2024-06-26 | $10.89 | $11.20 | 1,958,600 | — | — |
| 2024-06-25 | $11.11 | $11.42 | 1,624,600 | — | — |
| 2024-06-24 | $11.13 | $11.44 | 1,728,100 | — | — |
| 2024-06-21 | $11.27 | $11.59 | 1,766,400 | — | — |
| 2024-06-20 | $11.34 | $11.66 | 1,831,400 | — | — |
| 2024-06-18 | $11.57 | $11.89 | 1,631,900 | — | — |
| 2024-06-17 | $11.84 | $12.17 | 1,483,500 | — | — |
| 2024-06-14 | $11.63 | $11.96 | 1,838,500 | — | — |
| 2024-06-13 | $12.06 | $12.40 | 2,195,000 | — | — |
| 2024-06-12 | $12.07 | $12.41 | 3,831,100 | — | — |
| 2024-06-11 | $11.50 | $11.82 | 3,853,100 | — | — |
| 2024-06-10 | $11.32 | $11.64 | 4,133,900 | — | — |
| 2024-06-07 | $10.63 | $10.93 | 2,126,500 | — | — |
| 2024-06-06 | $10.72 | $11.02 | 2,276,800 | — | — |
| 2024-06-05 | $10.31 | $10.60 | 2,270,900 | — | — |
| 2024-06-04 | $10.25 | $10.54 | 2,501,800 | — | — |
| 2024-06-03 | $10.63 | $10.93 | 3,680,500 | — | — |
| 2024-05-31 | $10.46 | $10.75 | 2,345,700 | — | — |
| 2024-05-30 | $10.16 | $10.45 | 2,341,500 | — | — |
| 2024-05-29 | $10.12 | $10.40 | 3,438,500 | — | — |
| 2024-05-28 | $10.76 | $11.06 | 2,597,000 | — | — |
| 2024-05-24 | $11.15 | $11.46 | 1,497,200 | — | — |
| 2024-05-23 | $11.31 | $11.63 | 2,298,100 | — | — |
| 2024-05-22 | $11.70 | $12.03 | 1,144,200 | — | — |
| 2024-05-21 | $11.69 | $12.02 | 1,793,300 | — | — |
| 2024-05-20 | $11.98 | $12.32 | 1,984,200 | — | — |
| 2024-05-17 | $12.04 | $12.38 | 1,707,200 | — | — |
| 2024-05-16 | $11.92 | $12.25 | 2,194,300 | — | — |
| 2024-05-15 | $11.82 | $12.15 | 3,470,200 | — | — |
| 2024-05-14 | $11.91 | $12.24 | 4,340,100 | — | — |
| 2024-05-13 | $12.32 | $12.67 | 2,726,500 | — | — |
| 2024-05-10 | $13.01 | $13.38 | 2,133,700 | — | — |
| 2024-05-09 | $12.94 | $13.30 | 4,200,000 | — | — |
| 2024-05-08 | $12.71 | $13.07 | 4,345,100 | — | — |
| 2024-05-07 | $12.82 | $13.18 | 3,106,900 | — | — |
| 2024-05-06 | $12.88 | $13.24 | 1,892,200 | — | — |
| 2024-05-03 | $12.66 | $13.02 | 1,686,800 | — | — |
| 2024-05-02 | $12.65 | $13.01 | 1,547,100 | — | — |
| 2024-05-01 | $12.49 | $12.84 | 1,703,200 | — | — |
| 2024-04-30 | $12.65 | $13.01 | 1,538,200 | — | — |
| 2024-04-29 | $13.01 | $13.38 | 1,224,600 | — | — |
| 2024-04-26 | $12.99 | $13.35 | 1,665,800 | — | — |
| 2024-04-25 | $13.10 | $13.47 | 2,329,000 | — | — |
| 2024-04-24 | $13.02 | $13.39 | 2,443,400 | — | — |
| 2024-04-23 | $13.17 | $13.54 | 2,233,300 | — | — |
| 2024-04-22 | $13.40 | $13.74 | 2,141,400 | — | — |
| 2024-04-19 | $13.64 | $13.99 | 1,705,400 | — | — |
| 2024-04-18 | $13.68 | $14.03 | 1,462,800 | — | — |
| 2024-04-17 | $13.77 | $14.12 | 2,042,900 | — | — |
| 2024-04-16 | $14.06 | $14.42 | 2,464,000 | — | — |
| 2024-04-15 | $14.31 | $14.67 | 2,390,400 | — | — |
| 2024-04-12 | $14.80 | $15.18 | 2,358,100 | — | — |
| 2024-04-11 | $14.99 | $15.37 | 2,002,900 | — | — |
| 2024-04-10 | $14.93 | $15.31 | 3,595,800 | — | — |
| 2024-04-09 | $14.42 | $14.79 | 4,653,500 | — | — |
| 2024-04-08 | $14.32 | $14.68 | 8,686,700 | — | — |
| 2024-04-05 | $15.33 | $15.72 | 12,004,000 | — | — |
| 2024-04-04 | $14.29 | $14.65 | 4,268,500 | — | — |
| 2024-04-03 | $14.63 | $15.00 | 3,544,800 | — | — |
| 2024-04-02 | $14.91 | $15.29 | 3,217,300 | — | — |
| 2024-04-01 | $15.18 | $15.57 | 3,612,100 | — | — |
| 2024-03-28 | $15.24 | $15.62 | 7,728,700 | — | — |
| 2024-03-27 | $15.35 | $15.74 | 24,052,100 | — | — |
| 2024-03-26 | $17.35 | $17.79 | 43,605,700 | — | — |
| 2024-03-25 | $12.45 | $12.77 | 1,370,500 | — | — |
| 2024-03-22 | $12.48 | $12.80 | 1,558,400 | — | — |
| 2024-03-21 | $12.30 | $12.61 | 1,304,200 | — | — |
| 2024-03-20 | $12.01 | $12.31 | 637,400 | — | — |
| 2024-03-19 | $11.75 | $12.05 | 768,800 | — | — |
| 2024-03-18 | $11.79 | $12.09 | 696,000 | — | — |
| 2024-03-15 | $11.87 | $12.17 | 1,160,000 | — | — |
| 2024-03-14 | $11.86 | $12.16 | 1,099,900 | — | — |
| 2024-03-13 | $11.97 | $12.27 | 1,409,800 | — | — |
| 2024-03-12 | $12.64 | $12.96 | 787,200 | — | — |
| 2024-03-11 | $12.87 | $13.20 | 611,700 | — | — |
| 2024-03-08 | $12.93 | $13.26 | 499,800 | — | — |
| 2024-03-07 | $12.86 | $13.19 | 486,300 | — | — |
| 2024-03-06 | $12.72 | $13.04 | 580,900 | — | — |
| 2024-03-05 | $12.80 | $13.12 | 750,600 | — | — |
| 2024-03-04 | $12.56 | $12.88 | 733,600 | — | — |
| 2024-03-01 | $12.47 | $12.79 | 890,100 | — | — |
| 2024-02-29 | $12.94 | $13.27 | 1,414,000 | — | — |
| 2024-02-28 | $12.78 | $13.10 | 597,100 | — | — |
| 2024-02-27 | $12.72 | $13.04 | 767,100 | — | — |
| 2024-02-26 | $12.85 | $13.18 | 904,600 | — | — |
| 2024-02-23 | $13.37 | $13.71 | 508,200 | — | — |
| 2024-02-22 | $13.17 | $13.50 | 666,800 | — | — |
| 2024-02-21 | $13.32 | $13.66 | 809,500 | — | — |
| 2024-02-20 | $13.18 | $13.51 | 1,005,300 | — | — |
| 2024-02-16 | $12.97 | $13.30 | 985,200 | — | — |
| 2024-02-15 | $12.81 | $13.14 | 1,391,300 | — | — |
| 2024-02-14 | $12.83 | $13.16 | 1,535,700 | — | — |
| 2024-02-13 | $13.16 | $13.49 | 2,866,400 | — | — |
| 2024-02-12 | $13.83 | $14.18 | 1,041,700 | — | — |
| 2024-02-09 | $13.56 | $13.90 | 760,600 | — | — |
| 2024-02-08 | $13.52 | $13.86 | 710,200 | — | — |
| 2024-02-07 | $13.31 | $13.65 | 413,300 | — | — |
| 2024-02-06 | $13.28 | $13.62 | 637,200 | — | — |
| 2024-02-05 | $13.07 | $13.40 | 923,900 | — | — |
| 2024-02-02 | $13.58 | $13.92 | 762,700 | — | — |
| 2024-02-01 | $13.79 | $14.14 | 927,300 | — | — |
| 2024-01-31 | $13.29 | $13.63 | 683,800 | — | — |
| 2024-01-30 | $13.52 | $13.86 | 480,200 | — | — |
| 2024-01-29 | $13.65 | $14.00 | 442,900 | — | — |
| 2024-01-26 | $13.54 | $13.88 | 522,100 | — | — |
| 2024-01-25 | $13.73 | $14.08 | 367,600 | — | — |
| 2024-01-24 | $13.65 | $14.00 | 533,800 | — | — |
| 2024-01-23 | $13.72 | $14.07 | 763,200 | — | — |
| 2024-01-22 | $13.79 | $14.10 | 834,800 | — | — |
| 2024-01-19 | $13.85 | $14.17 | 707,700 | — | — |
| 2024-01-18 | $13.84 | $14.16 | 661,900 | — | — |
| 2024-01-17 | $13.40 | $13.71 | 801,500 | — | — |
| 2024-01-16 | $13.72 | $14.03 | 984,300 | — | — |
| 2024-01-12 | $13.71 | $14.02 | 744,400 | — | — |
| 2024-01-11 | $13.79 | $14.10 | 955,700 | — | — |
| 2024-01-10 | $14.33 | $14.66 | 725,700 | — | — |
| 2024-01-09 | $14.24 | $14.56 | 558,400 | — | — |
| 2024-01-08 | $14.52 | $14.85 | 808,400 | — | — |
| 2024-01-05 | $14.18 | $14.50 | 701,100 | — | — |
| 2024-01-04 | $14.32 | $14.65 | 546,200 | — | — |
| 2024-01-03 | $14.35 | $14.68 | 581,500 | — | — |
| 2024-01-02 | $14.73 | $15.07 | 622,100 | — | — |