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
- 2021-01-05 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 | $10.87 | $10.87 | 5,240,900 | — | — |
| 2024-12-30 | $11.00 | $11.00 | 4,523,300 | — | — |
| 2024-12-27 | $11.28 | $11.28 | 5,037,800 | — | — |
| 2024-12-26 | $11.42 | $11.42 | 7,143,600 | — | — |
| 2024-12-24 | $10.08 | $10.08 | 2,354,500 | — | — |
| 2024-12-23 | $10.01 | $10.01 | 5,917,000 | — | — |
| 2024-12-20 | $9.73 | $9.73 | 16,266,300 | — | — |
| 2024-12-19 | $8.03 | $8.03 | 4,154,000 | — | — |
| 2024-12-18 | $8.12 | $8.12 | 6,139,600 | — | — |
| 2024-12-17 | $8.65 | $8.65 | 4,951,900 | — | — |
| 2024-12-16 | $8.42 | $8.42 | 18,932,800 | — | — |
| 2024-12-13 | $8.98 | $8.98 | 3,029,700 | — | — |
| 2024-12-12 | $9.10 | $9.10 | 3,288,500 | — | — |
| 2024-12-11 | $9.38 | $9.38 | 3,741,500 | — | — |
| 2024-12-10 | $9.34 | $9.34 | 3,674,000 | — | — |
| 2024-12-09 | $9.86 | $9.86 | 5,055,800 | — | — |
| 2024-12-06 | $9.56 | $9.56 | 2,852,500 | — | — |
| 2024-12-05 | $9.30 | $9.30 | 5,347,000 | — | — |
| 2024-12-04 | $10.07 | $10.07 | 3,088,300 | — | — |
| 2024-12-03 | $9.89 | $9.89 | 4,939,000 | — | — |
| 2024-12-02 | $10.21 | $10.21 | 12,225,200 | — | — |
| 2024-11-29 | $9.25 | $9.25 | 2,579,400 | — | — |
| 2024-11-27 | $9.23 | $9.23 | 2,514,400 | — | — |
| 2024-11-26 | $9.22 | $9.22 | 4,262,400 | — | — |
| 2024-11-25 | $9.53 | $9.53 | 4,759,100 | — | — |
| 2024-11-22 | $9.43 | $9.43 | 3,642,700 | — | — |
| 2024-11-21 | $9.10 | $9.10 | 4,056,400 | — | — |
| 2024-11-20 | $9.01 | $9.01 | 4,024,400 | — | — |
| 2024-11-19 | $8.93 | $8.93 | 3,178,300 | — | — |
| 2024-11-18 | $8.56 | $8.56 | 4,760,700 | — | — |
| 2024-11-15 | $8.48 | $8.48 | 4,403,900 | — | — |
| 2024-11-14 | $8.85 | $8.85 | 5,283,500 | — | — |
| 2024-11-13 | $8.75 | $8.75 | 6,031,200 | — | — |
| 2024-11-12 | $9.22 | $9.22 | 5,056,300 | — | — |
| 2024-11-11 | $9.99 | $9.99 | 6,941,800 | — | — |
| 2024-11-08 | $9.38 | $9.38 | 4,559,600 | — | — |
| 2024-11-07 | $8.94 | $8.94 | 4,975,000 | — | — |
| 2024-11-06 | $9.08 | $9.08 | 6,414,600 | — | — |
| 2024-11-05 | $9.14 | $9.14 | 8,600,400 | — | — |
| 2024-11-04 | $8.34 | $8.34 | 7,653,700 | — | — |
| 2024-11-01 | $9.04 | $9.04 | 7,889,700 | — | — |
| 2024-10-31 | $9.01 | $9.01 | 29,623,600 | — | — |
| 2024-10-30 | $10.48 | $10.48 | 14,685,800 | — | — |
| 2024-10-29 | $10.63 | $10.63 | 11,168,000 | — | — |
| 2024-10-28 | $11.41 | $11.41 | 5,154,200 | — | — |
| 2024-10-25 | $10.41 | $10.41 | 3,499,500 | — | — |
| 2024-10-24 | $10.88 | $10.88 | 3,952,000 | — | — |
| 2024-10-23 | $10.52 | $10.52 | 5,135,900 | — | — |
| 2024-10-22 | $11.27 | $11.27 | 2,708,200 | — | — |
| 2024-10-21 | $11.46 | $11.46 | 3,631,200 | — | — |
| 2024-10-18 | $11.45 | $11.45 | 3,252,800 | — | — |
| 2024-10-17 | $11.43 | $11.43 | 4,694,200 | — | — |
| 2024-10-16 | $11.09 | $11.09 | 10,147,700 | — | — |
| 2024-10-15 | $11.93 | $11.93 | 6,510,700 | — | — |
| 2024-10-14 | $12.81 | $12.81 | 4,613,200 | — | — |
| 2024-10-11 | $12.79 | $12.79 | 5,746,100 | — | — |
| 2024-10-10 | $11.70 | $11.70 | 4,839,400 | — | — |
| 2024-10-09 | $12.55 | $12.55 | 6,170,600 | — | — |
| 2024-10-08 | $11.82 | $11.82 | 6,322,800 | — | — |
| 2024-10-07 | $12.11 | $12.11 | 7,414,600 | — | — |
| 2024-10-04 | $11.88 | $11.88 | 8,365,300 | — | — |
| 2024-10-03 | $10.65 | $10.65 | 6,874,900 | — | — |
| 2024-10-02 | $10.30 | $10.30 | 12,199,100 | — | — |
| 2024-10-01 | $8.58 | $8.58 | 3,936,900 | — | — |
| 2024-09-30 | $9.34 | $9.34 | 2,617,300 | — | — |
| 2024-09-27 | $9.55 | $9.55 | 3,361,700 | — | — |
| 2024-09-26 | $9.33 | $9.33 | 3,828,200 | — | — |
| 2024-09-25 | $9.07 | $9.07 | 4,114,500 | — | — |
| 2024-09-24 | $8.91 | $8.91 | 4,155,400 | — | — |
| 2024-09-23 | $8.44 | $8.44 | 3,582,000 | — | — |
| 2024-09-20 | $8.45 | $8.45 | 5,776,600 | — | — |
| 2024-09-19 | $8.44 | $8.44 | 6,001,000 | — | — |
| 2024-09-18 | $8.49 | $8.49 | 8,163,600 | — | — |
| 2024-09-17 | $9.25 | $9.25 | 5,350,900 | — | — |
| 2024-09-16 | $9.77 | $9.77 | 4,267,500 | — | — |
| 2024-09-13 | $9.70 | $9.70 | 8,919,700 | — | — |
| 2024-09-12 | $9.34 | $9.34 | 8,146,700 | — | — |
| 2024-09-11 | $8.95 | $8.95 | 7,125,900 | — | — |
| 2024-09-10 | $8.27 | $8.27 | 8,235,900 | — | — |
| 2024-09-09 | $7.61 | $7.60 | 5,334,500 | — | — |
| 2024-09-06 | $7.95 | $7.95 | 4,676,000 | — | — |
| 2024-09-05 | $8.15 | $8.15 | 4,081,900 | — | — |
| 2024-09-04 | $8.53 | $8.53 | 5,674,800 | — | — |
| 2024-09-03 | $8.63 | $8.63 | 4,968,400 | — | — |
| 2024-08-30 | $9.52 | $9.52 | 3,404,300 | — | — |
| 2024-08-29 | $9.67 | $9.67 | 3,145,500 | — | — |
| 2024-08-28 | $9.81 | $9.81 | 4,032,000 | — | — |
| 2024-08-27 | $10.19 | $10.19 | 3,043,900 | — | — |
| 2024-08-26 | $10.43 | $10.43 | 2,274,600 | — | — |
| 2024-08-23 | $10.57 | $10.57 | 3,697,000 | — | — |
| 2024-08-22 | $10.23 | $10.23 | 2,896,500 | — | — |
| 2024-08-21 | $10.50 | $10.50 | 4,790,500 | — | — |
| 2024-08-20 | $10.11 | $10.11 | 3,299,200 | — | — |
| 2024-08-19 | $10.13 | $10.13 | 4,304,000 | — | — |
| 2024-08-16 | $9.81 | $9.81 | 5,394,800 | — | — |
| 2024-08-15 | $10.66 | $10.66 | 4,114,600 | — | — |
| 2024-08-14 | $10.19 | $10.19 | 4,877,700 | — | — |
| 2024-08-13 | $10.63 | $10.63 | 6,986,200 | — | — |
| 2024-08-12 | $9.95 | $9.95 | 7,992,400 | — | — |
| 2024-08-09 | $10.57 | $10.57 | 5,591,900 | — | — |
| 2024-08-08 | $11.92 | $11.92 | 7,355,600 | — | — |
| 2024-08-07 | $10.87 | $10.87 | 8,311,600 | — | — |
| 2024-08-06 | $10.63 | $10.63 | 7,683,200 | — | — |
| 2024-08-05 | $11.39 | $11.39 | 7,039,400 | — | — |
| 2024-08-02 | $11.97 | $11.97 | 9,314,900 | — | — |
| 2024-08-01 | $11.65 | $11.65 | 15,684,000 | — | — |
| 2024-07-31 | $14.41 | $14.41 | 8,573,400 | — | — |
| 2024-07-30 | $14.10 | $14.10 | 4,353,100 | — | — |
| 2024-07-29 | $14.33 | $14.33 | 4,275,600 | — | — |
| 2024-07-26 | $14.64 | $14.64 | 3,483,600 | — | — |
| 2024-07-25 | $14.55 | $14.55 | 4,957,700 | — | — |
| 2024-07-24 | $15.12 | $15.12 | 4,517,200 | — | — |
| 2024-07-23 | $16.20 | $16.20 | 4,558,700 | — | — |
| 2024-07-22 | $15.25 | $15.25 | 5,113,200 | — | — |
| 2024-07-19 | $15.58 | $15.58 | 3,850,100 | — | — |
| 2024-07-18 | $16.05 | $16.05 | 6,145,200 | — | — |
| 2024-07-17 | $17.37 | $17.37 | 4,898,200 | — | — |
| 2024-07-16 | $18.26 | $18.26 | 4,034,200 | — | — |
| 2024-07-15 | $18.31 | $18.31 | 4,779,200 | — | — |
| 2024-07-12 | $18.12 | $18.12 | 6,475,800 | — | — |
| 2024-07-11 | $17.76 | $17.76 | 8,920,900 | — | — |
| 2024-07-10 | $17.50 | $17.50 | 6,026,800 | — | — |
| 2024-07-09 | $17.22 | $17.22 | 6,120,900 | — | — |
| 2024-07-08 | $16.65 | $16.65 | 6,640,300 | — | — |
| 2024-07-05 | $16.00 | $16.00 | 5,727,600 | — | — |
| 2024-07-03 | $15.28 | $15.28 | 6,241,100 | — | — |
| 2024-07-02 | $14.19 | $14.19 | 6,083,400 | — | — |
| 2024-07-01 | $15.10 | $15.10 | 4,835,000 | — | — |
| 2024-06-28 | $15.46 | $15.46 | 8,479,300 | — | — |
| 2024-06-27 | $15.69 | $15.69 | 6,532,400 | — | — |
| 2024-06-26 | $15.03 | $15.03 | 13,595,800 | — | — |
| 2024-06-25 | $16.26 | $16.26 | 33,339,400 | — | — |
| 2024-06-24 | $12.04 | $12.04 | 3,381,200 | — | — |
| 2024-06-21 | $12.00 | $12.00 | 4,449,800 | — | — |
| 2024-06-20 | $11.93 | $11.93 | 3,134,000 | — | — |
| 2024-06-18 | $12.46 | $12.46 | 3,087,400 | — | — |
| 2024-06-17 | $12.21 | $12.21 | 5,133,300 | — | — |
| 2024-06-14 | $12.20 | $12.20 | 4,750,400 | — | — |
| 2024-06-13 | $12.89 | $12.89 | 4,475,300 | — | — |
| 2024-06-12 | $13.22 | $13.22 | 12,566,500 | — | — |
| 2024-06-11 | $12.36 | $12.36 | 8,174,400 | — | — |
| 2024-06-10 | $11.39 | $11.39 | 6,428,900 | — | — |
| 2024-06-07 | $10.48 | $10.48 | 3,406,400 | — | — |
| 2024-06-06 | $10.77 | $10.77 | 2,925,300 | — | — |
| 2024-06-05 | $10.85 | $10.85 | 3,047,300 | — | — |
| 2024-06-04 | $10.23 | $10.23 | 2,776,300 | — | — |
| 2024-06-03 | $10.65 | $10.65 | 4,979,300 | — | — |
| 2024-05-31 | $10.62 | $10.62 | 4,771,300 | — | — |
| 2024-05-30 | $11.18 | $11.18 | 5,421,500 | — | — |
| 2024-05-29 | $10.31 | $10.31 | 3,174,200 | — | — |
| 2024-05-28 | $10.78 | $10.78 | 5,311,600 | — | — |
| 2024-05-24 | $10.81 | $10.81 | 5,889,000 | — | — |
| 2024-05-23 | $9.61 | $9.61 | 7,436,100 | — | — |
| 2024-05-22 | $10.58 | $10.58 | 7,593,000 | — | — |
| 2024-05-21 | $10.36 | $10.36 | 3,644,900 | — | — |
| 2024-05-20 | $10.08 | $10.08 | 5,028,400 | — | — |
| 2024-05-17 | $10.04 | $10.04 | 5,644,800 | — | — |
| 2024-05-16 | $9.19 | $9.19 | 2,270,600 | — | — |
| 2024-05-15 | $9.34 | $9.34 | 5,563,900 | — | — |
| 2024-05-14 | $9.78 | $9.78 | 12,070,400 | — | — |
| 2024-05-13 | $8.78 | $8.78 | 9,823,600 | — | — |
| 2024-05-10 | $8.51 | $8.51 | 2,969,100 | — | — |
| 2024-05-09 | $9.14 | $9.14 | 3,679,300 | — | — |
| 2024-05-08 | $9.08 | $9.08 | 4,855,500 | — | — |
| 2024-05-07 | $9.00 | $9.00 | 8,925,200 | — | — |
| 2024-05-06 | $9.78 | $9.78 | 11,067,000 | — | — |
| 2024-05-03 | $10.09 | $10.09 | 11,963,700 | — | — |
| 2024-05-02 | $9.47 | $9.47 | 25,825,200 | — | — |
| 2024-05-01 | $6.51 | $6.51 | 7,999,000 | — | — |
| 2024-04-30 | $6.26 | $6.26 | 3,329,300 | — | — |
| 2024-04-29 | $6.49 | $6.49 | 5,288,000 | — | — |
| 2024-04-26 | $6.46 | $6.46 | 4,818,700 | — | — |
| 2024-04-25 | $5.84 | $5.84 | 3,708,000 | — | — |
| 2024-04-24 | $6.02 | $6.02 | 2,600,000 | — | — |
| 2024-04-23 | $6.03 | $6.03 | 2,789,600 | — | — |
| 2024-04-22 | $5.98 | $5.98 | 4,429,600 | — | — |
| 2024-04-19 | $6.26 | $6.26 | 4,360,600 | — | — |
| 2024-04-18 | $6.01 | $6.01 | 13,092,900 | — | — |
| 2024-04-17 | $6.63 | $6.63 | 4,720,800 | — | — |
| 2024-04-16 | $6.89 | $6.89 | 8,203,400 | — | — |
| 2024-04-15 | $6.70 | $6.70 | 4,841,500 | — | — |
| 2024-04-12 | $7.31 | $7.31 | 2,919,300 | — | — |
| 2024-04-11 | $7.34 | $7.34 | 2,622,400 | — | — |
| 2024-04-10 | $7.14 | $7.14 | 4,119,800 | — | — |
| 2024-04-09 | $7.69 | $7.69 | 2,616,700 | — | — |
| 2024-04-08 | $7.39 | $7.39 | 2,579,500 | — | — |
| 2024-04-05 | $7.55 | $7.55 | 1,827,000 | — | — |
| 2024-04-04 | $7.73 | $7.73 | 3,340,800 | — | — |
| 2024-04-03 | $7.61 | $7.61 | 2,042,200 | — | — |
| 2024-04-02 | $7.60 | $7.60 | 2,311,800 | — | — |
| 2024-04-01 | $7.91 | $7.91 | 1,946,600 | — | — |
| 2024-03-28 | $8.01 | $8.01 | 2,816,600 | — | — |
| 2024-03-27 | $8.03 | $8.03 | 3,581,700 | — | — |
| 2024-03-26 | $7.63 | $7.63 | 4,133,500 | — | — |
| 2024-03-25 | $7.85 | $7.85 | 3,624,900 | — | — |
| 2024-03-22 | $8.22 | $8.22 | 3,239,500 | — | — |
| 2024-03-21 | $8.68 | $8.68 | 5,672,700 | — | — |
| 2024-03-20 | $8.41 | $8.41 | 6,242,300 | — | — |
| 2024-03-19 | $7.81 | $7.81 | 5,503,800 | — | — |
| 2024-03-18 | $7.33 | $7.33 | 8,791,000 | — | — |
| 2024-03-15 | $7.84 | $7.84 | 4,954,900 | — | — |
| 2024-03-14 | $7.76 | $7.76 | 8,212,000 | — | — |
| 2024-03-13 | $7.93 | $7.93 | 13,867,600 | — | — |
| 2024-03-12 | $9.02 | $9.02 | 3,464,000 | — | — |
| 2024-03-11 | $9.00 | $9.00 | 2,964,500 | — | — |
| 2024-03-08 | $9.09 | $9.09 | 4,279,200 | — | — |
| 2024-03-07 | $9.30 | $9.30 | 2,749,800 | — | — |
| 2024-03-06 | $9.36 | $9.36 | 2,826,000 | — | — |
| 2024-03-05 | $9.36 | $9.36 | 3,506,800 | — | — |
| 2024-03-04 | $9.68 | $9.68 | 3,454,000 | — | — |
| 2024-03-01 | $9.74 | $9.74 | 3,150,600 | — | — |
| 2024-02-29 | $9.75 | $9.75 | 4,749,800 | — | — |
| 2024-02-28 | $9.46 | $9.46 | 4,233,400 | — | — |
| 2024-02-27 | $10.09 | $10.09 | 4,042,900 | — | — |
| 2024-02-26 | $9.71 | $9.71 | 3,794,400 | — | — |
| 2024-02-23 | $9.55 | $9.55 | 4,398,100 | — | — |
| 2024-02-22 | $9.72 | $9.72 | 7,871,500 | — | — |
| 2024-02-21 | $10.73 | $10.73 | 8,429,800 | — | — |
| 2024-02-20 | $11.78 | $11.78 | 7,282,700 | — | — |
| 2024-02-16 | $12.24 | $12.24 | 4,866,900 | — | — |
| 2024-02-15 | $11.70 | $11.70 | 2,725,100 | — | — |
| 2024-02-14 | $11.73 | $11.73 | 2,667,200 | — | — |
| 2024-02-13 | $11.15 | $11.15 | 4,162,700 | — | — |
| 2024-02-12 | $12.05 | $12.05 | 4,708,000 | — | — |
| 2024-02-09 | $11.85 | $11.85 | 7,651,400 | — | — |
| 2024-02-08 | $10.70 | $10.70 | 5,689,400 | — | — |
| 2024-02-07 | $9.72 | $9.72 | 2,012,500 | — | — |
| 2024-02-06 | $9.84 | $9.84 | 3,973,600 | — | — |
| 2024-02-05 | $9.14 | $9.14 | 3,396,200 | — | — |
| 2024-02-02 | $9.66 | $9.66 | 3,365,600 | — | — |
| 2024-02-01 | $9.42 | $9.42 | 4,574,500 | — | — |
| 2024-01-31 | $9.31 | $9.31 | 3,540,800 | — | — |
| 2024-01-30 | $9.77 | $9.77 | 2,484,600 | — | — |
| 2024-01-29 | $10.01 | $10.01 | 3,505,800 | — | — |
| 2024-01-26 | $9.66 | $9.66 | 2,330,500 | — | — |
| 2024-01-25 | $9.96 | $9.96 | 2,599,700 | — | — |
| 2024-01-24 | $9.70 | $9.70 | 2,643,500 | — | — |
| 2024-01-23 | $9.88 | $9.88 | 3,301,000 | — | — |
| 2024-01-22 | $9.96 | $9.96 | 5,622,800 | — | — |
| 2024-01-19 | $9.60 | $9.60 | 7,017,300 | — | — |
| 2024-01-18 | $9.60 | $9.60 | 5,411,800 | — | — |
| 2024-01-17 | $10.00 | $10.00 | 4,092,600 | — | — |
| 2024-01-16 | $10.47 | $10.47 | 3,954,900 | — | — |
| 2024-01-12 | $10.96 | $10.96 | 3,339,200 | — | — |
| 2024-01-11 | $11.38 | $11.38 | 3,704,100 | — | — |
| 2024-01-10 | $11.55 | $11.55 | 4,864,200 | — | — |
| 2024-01-09 | $12.33 | $12.33 | 3,780,600 | — | — |
| 2024-01-08 | $13.02 | $13.02 | 5,192,500 | — | — |
| 2024-01-05 | $12.19 | $12.19 | 4,588,900 | — | — |
| 2024-01-04 | $11.90 | $11.90 | 6,037,800 | — | — |
| 2024-01-03 | $11.72 | $11.72 | 4,026,000 | — | — |
| 2024-01-02 | $12.22 | $12.22 | 3,422,400 | — | — |