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
- 2020-06-04 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 | $10.51 | $10.51 | 9,983,800 | — | — |
| 2024-12-30 | $10.40 | $10.40 | 7,919,800 | — | — |
| 2024-12-27 | $10.66 | $10.66 | 10,065,000 | — | — |
| 2024-12-26 | $11.06 | $11.06 | 4,997,600 | — | — |
| 2024-12-24 | $10.79 | $10.79 | 1,722,400 | — | — |
| 2024-12-23 | $10.82 | $10.82 | 5,402,200 | — | — |
| 2024-12-20 | $10.79 | $10.79 | 14,582,600 | — | — |
| 2024-12-19 | $10.48 | $10.48 | 5,734,300 | — | — |
| 2024-12-18 | $10.58 | $10.58 | 7,695,100 | — | — |
| 2024-12-17 | $11.19 | $11.19 | 6,945,100 | — | — |
| 2024-12-16 | $10.89 | $10.89 | 6,292,200 | — | — |
| 2024-12-13 | $10.40 | $10.40 | 4,670,200 | — | — |
| 2024-12-12 | $10.61 | $10.61 | 4,684,100 | — | — |
| 2024-12-11 | $10.77 | $10.77 | 6,105,000 | — | — |
| 2024-12-10 | $10.47 | $10.47 | 4,451,000 | — | — |
| 2024-12-09 | $10.96 | $10.96 | 5,711,400 | — | — |
| 2024-12-06 | $11.04 | $11.04 | 4,591,000 | — | — |
| 2024-12-05 | $10.97 | $10.97 | 4,131,200 | — | — |
| 2024-12-04 | $11.20 | $11.20 | 9,588,500 | — | — |
| 2024-12-03 | $11.00 | $11.00 | 9,874,700 | — | — |
| 2024-12-02 | $11.36 | $11.36 | 5,379,300 | — | — |
| 2024-11-29 | $10.94 | $10.94 | 3,313,100 | — | — |
| 2024-11-27 | $11.00 | $11.00 | 3,454,200 | — | — |
| 2024-11-26 | $10.89 | $10.89 | 6,236,300 | — | — |
| 2024-11-25 | $10.87 | $10.87 | 9,978,100 | — | — |
| 2024-11-22 | $10.63 | $10.63 | 19,406,200 | — | — |
| 2024-11-21 | $10.37 | $10.37 | 17,097,500 | — | — |
| 2024-11-20 | $10.62 | $10.62 | 17,223,600 | — | — |
| 2024-11-19 | $9.90 | $9.90 | 6,514,700 | — | — |
| 2024-11-18 | $9.71 | $9.71 | 15,391,800 | — | — |
| 2024-11-15 | $10.23 | $10.23 | 9,946,000 | — | — |
| 2024-11-14 | $10.58 | $10.58 | 11,076,800 | — | — |
| 2024-11-13 | $10.53 | $10.53 | 36,940,500 | — | — |
| 2024-11-12 | $13.08 | $13.08 | 20,477,300 | — | — |
| 2024-11-11 | $12.65 | $12.65 | 8,486,700 | — | — |
| 2024-11-08 | $11.99 | $11.99 | 14,650,500 | — | — |
| 2024-11-07 | $11.77 | $11.77 | 8,531,500 | — | — |
| 2024-11-06 | $11.84 | $11.84 | 14,404,900 | — | — |
| 2024-11-05 | $11.19 | $11.19 | 5,758,800 | — | — |
| 2024-11-04 | $11.29 | $11.29 | 12,317,100 | — | — |
| 2024-11-01 | $11.33 | $11.33 | 9,357,600 | — | — |
| 2024-10-31 | $11.05 | $11.05 | 9,244,900 | — | — |
| 2024-10-30 | $10.60 | $10.60 | 2,464,500 | — | — |
| 2024-10-29 | $10.78 | $10.78 | 2,261,100 | — | — |
| 2024-10-28 | $10.74 | $10.74 | 4,367,900 | — | — |
| 2024-10-25 | $10.49 | $10.49 | 2,634,900 | — | — |
| 2024-10-24 | $10.40 | $10.40 | 3,076,600 | — | — |
| 2024-10-23 | $10.35 | $10.35 | 2,542,500 | — | — |
| 2024-10-22 | $10.49 | $10.49 | 7,615,600 | — | — |
| 2024-10-21 | $10.70 | $10.70 | 4,996,900 | — | — |
| 2024-10-18 | $10.61 | $10.61 | 3,493,900 | — | — |
| 2024-10-17 | $10.40 | $10.40 | 4,211,900 | — | — |
| 2024-10-16 | $10.13 | $10.13 | 10,080,300 | — | — |
| 2024-10-15 | $10.16 | $10.16 | 11,164,400 | — | — |
| 2024-10-14 | $10.28 | $10.28 | 13,951,000 | — | — |
| 2024-10-11 | $10.14 | $10.14 | 23,134,300 | — | — |
| 2024-10-10 | $9.89 | $9.89 | 19,244,400 | — | — |
| 2024-10-09 | $9.92 | $9.92 | 5,721,100 | — | — |
| 2024-10-08 | $9.44 | $9.44 | 5,767,800 | — | — |
| 2024-10-07 | $9.56 | $9.56 | 4,633,100 | — | — |
| 2024-10-04 | $9.90 | $9.90 | 2,777,300 | — | — |
| 2024-10-03 | $9.72 | $9.72 | 3,050,400 | — | — |
| 2024-10-02 | $9.99 | $9.99 | 5,018,200 | — | — |
| 2024-10-01 | $10.03 | $10.03 | 3,046,900 | — | — |
| 2024-09-30 | $10.32 | $10.32 | 3,933,400 | — | — |
| 2024-09-27 | $10.50 | $10.50 | 4,390,400 | — | — |
| 2024-09-26 | $10.29 | $10.29 | 3,170,700 | — | — |
| 2024-09-25 | $10.10 | $10.10 | 3,658,700 | — | — |
| 2024-09-24 | $10.23 | $10.23 | 5,455,600 | — | — |
| 2024-09-23 | $10.28 | $10.28 | 5,086,400 | — | — |
| 2024-09-20 | $10.29 | $10.29 | 13,603,700 | — | — |
| 2024-09-19 | $10.64 | $10.64 | 6,756,000 | — | — |
| 2024-09-18 | $10.35 | $10.35 | 7,635,300 | — | — |
| 2024-09-17 | $10.60 | $10.60 | 8,158,100 | — | — |
| 2024-09-16 | $10.60 | $10.60 | 7,558,300 | — | — |
| 2024-09-13 | $10.62 | $10.62 | 10,871,000 | — | — |
| 2024-09-12 | $10.22 | $10.22 | 8,466,900 | — | — |
| 2024-09-11 | $9.80 | $9.80 | 4,691,000 | — | — |
| 2024-09-10 | $9.67 | $9.67 | 4,269,700 | — | — |
| 2024-09-09 | $9.64 | $9.64 | 4,751,200 | — | — |
| 2024-09-06 | $9.55 | $9.55 | 5,569,900 | — | — |
| 2024-09-05 | $9.94 | $9.94 | 3,272,900 | — | — |
| 2024-09-04 | $9.82 | $9.82 | 5,342,900 | — | — |
| 2024-09-03 | $9.92 | $9.92 | 5,522,100 | — | — |
| 2024-08-30 | $9.89 | $9.89 | 5,883,200 | — | — |
| 2024-08-29 | $9.73 | $9.73 | 4,513,200 | — | — |
| 2024-08-28 | $9.72 | $9.72 | 5,045,300 | — | — |
| 2024-08-27 | $9.77 | $9.77 | 3,719,500 | — | — |
| 2024-08-26 | $9.80 | $9.80 | 4,389,700 | — | — |
| 2024-08-23 | $9.72 | $9.72 | 5,207,500 | — | — |
| 2024-08-22 | $9.51 | $9.51 | 5,497,800 | — | — |
| 2024-08-21 | $9.69 | $9.69 | 3,846,400 | — | — |
| 2024-08-20 | $9.71 | $9.71 | 7,725,900 | — | — |
| 2024-08-19 | $9.54 | $9.54 | 10,195,400 | — | — |
| 2024-08-16 | $9.14 | $9.14 | 5,439,100 | — | — |
| 2024-08-15 | $9.20 | $9.20 | 5,802,300 | — | — |
| 2024-08-14 | $8.87 | $8.87 | 5,134,300 | — | — |
| 2024-08-13 | $9.21 | $9.21 | 8,690,900 | — | — |
| 2024-08-12 | $8.71 | $8.71 | 8,488,800 | — | — |
| 2024-08-09 | $9.00 | $9.00 | 7,669,700 | — | — |
| 2024-08-08 | $8.95 | $8.95 | 18,518,000 | — | — |
| 2024-08-07 | $8.70 | $8.70 | 22,943,800 | — | — |
| 2024-08-06 | $8.01 | $8.01 | 42,704,600 | — | — |
| 2024-08-05 | $9.80 | $9.80 | 15,255,100 | — | — |
| 2024-08-02 | $10.41 | $10.41 | 7,896,100 | — | — |
| 2024-08-01 | $11.02 | $11.02 | 7,075,100 | — | — |
| 2024-07-31 | $11.36 | $11.36 | 5,353,700 | — | — |
| 2024-07-30 | $11.57 | $11.57 | 4,210,900 | — | — |
| 2024-07-29 | $11.31 | $11.31 | 2,349,200 | — | — |
| 2024-07-26 | $11.59 | $11.59 | 3,259,400 | — | — |
| 2024-07-25 | $11.31 | $11.31 | 4,615,600 | — | — |
| 2024-07-24 | $11.04 | $11.04 | 3,738,500 | — | — |
| 2024-07-23 | $11.65 | $11.65 | 3,881,300 | — | — |
| 2024-07-22 | $11.51 | $11.51 | 5,798,200 | — | — |
| 2024-07-19 | $11.45 | $11.45 | 4,046,100 | — | — |
| 2024-07-18 | $11.52 | $11.52 | 7,121,800 | — | — |
| 2024-07-17 | $12.02 | $12.02 | 6,842,400 | — | — |
| 2024-07-16 | $11.96 | $11.96 | 4,385,200 | — | — |
| 2024-07-15 | $11.50 | $11.50 | 4,289,100 | — | — |
| 2024-07-12 | $11.72 | $11.72 | 4,773,300 | — | — |
| 2024-07-11 | $11.88 | $11.88 | 4,742,900 | — | — |
| 2024-07-10 | $11.46 | $11.46 | 8,636,300 | — | — |
| 2024-07-09 | $12.47 | $12.47 | 13,612,500 | — | — |
| 2024-07-08 | $11.90 | $11.90 | 4,573,600 | — | — |
| 2024-07-05 | $12.27 | $12.27 | 4,723,800 | — | — |
| 2024-07-03 | $12.25 | $12.25 | 4,024,300 | — | — |
| 2024-07-02 | $12.25 | $12.25 | 6,350,700 | — | — |
| 2024-07-01 | $12.68 | $12.68 | 3,655,500 | — | — |
| 2024-06-28 | $12.77 | $12.77 | 9,630,100 | — | — |
| 2024-06-27 | $12.50 | $12.50 | 10,534,400 | — | — |
| 2024-06-26 | $12.58 | $12.58 | 8,567,000 | — | — |
| 2024-06-25 | $12.35 | $12.35 | 12,468,500 | — | — |
| 2024-06-24 | $11.78 | $11.78 | 5,795,100 | — | — |
| 2024-06-21 | $12.29 | $12.29 | 21,372,700 | — | — |
| 2024-06-20 | $12.07 | $12.07 | 3,622,200 | — | — |
| 2024-06-18 | $11.80 | $11.80 | 4,676,100 | — | — |
| 2024-06-17 | $12.02 | $12.02 | 4,136,400 | — | — |
| 2024-06-14 | $12.38 | $12.38 | 4,305,300 | — | — |
| 2024-06-13 | $12.14 | $12.14 | 4,459,000 | — | — |
| 2024-06-12 | $12.76 | $12.76 | 3,576,100 | — | — |
| 2024-06-11 | $12.67 | $12.67 | 4,341,700 | — | — |
| 2024-06-10 | $12.50 | $12.50 | 10,265,800 | — | — |
| 2024-06-07 | $12.34 | $12.34 | 3,792,000 | — | — |
| 2024-06-06 | $12.37 | $12.37 | 3,573,500 | — | — |
| 2024-06-05 | $12.02 | $12.02 | 3,449,200 | — | — |
| 2024-06-04 | $11.88 | $11.88 | 4,647,200 | — | — |
| 2024-06-03 | $12.11 | $12.11 | 6,331,900 | — | — |
| 2024-05-31 | $12.28 | $12.28 | 5,219,600 | — | — |
| 2024-05-30 | $12.50 | $12.50 | 4,738,400 | — | — |
| 2024-05-29 | $12.63 | $12.63 | 3,088,100 | — | — |
| 2024-05-28 | $12.84 | $12.84 | 3,107,900 | — | — |
| 2024-05-24 | $12.95 | $12.95 | 3,134,300 | — | — |
| 2024-05-23 | $12.82 | $12.82 | 3,052,000 | — | — |
| 2024-05-22 | $13.20 | $13.20 | 3,128,200 | — | — |
| 2024-05-21 | $13.04 | $13.04 | 2,840,500 | — | — |
| 2024-05-20 | $13.32 | $13.32 | 3,628,400 | — | — |
| 2024-05-17 | $13.09 | $13.09 | 5,055,800 | — | — |
| 2024-05-16 | $13.61 | $13.61 | 4,992,200 | — | — |
| 2024-05-15 | $13.17 | $13.17 | 4,867,700 | — | — |
| 2024-05-14 | $12.99 | $12.99 | 4,625,900 | — | — |
| 2024-05-13 | $12.96 | $12.96 | 9,721,200 | — | — |
| 2024-05-10 | $12.76 | $12.76 | 7,883,500 | — | — |
| 2024-05-09 | $12.58 | $12.58 | 10,408,000 | — | — |
| 2024-05-08 | $12.14 | $12.14 | 28,020,000 | — | — |
| 2024-05-07 | $16.02 | $16.02 | 16,562,000 | — | — |
| 2024-05-06 | $16.62 | $16.62 | 7,219,500 | — | — |
| 2024-05-03 | $16.12 | $16.12 | 6,873,100 | — | — |
| 2024-05-02 | $16.48 | $16.48 | 5,556,600 | — | — |
| 2024-05-01 | $16.36 | $16.36 | 4,276,400 | — | — |
| 2024-04-30 | $15.86 | $15.86 | 4,541,300 | — | — |
| 2024-04-29 | $16.43 | $16.43 | 3,272,100 | — | — |
| 2024-04-26 | $16.37 | $16.37 | 2,687,000 | — | — |
| 2024-04-25 | $15.72 | $15.72 | 2,814,300 | — | — |
| 2024-04-24 | $15.89 | $15.89 | 1,844,100 | — | — |
| 2024-04-23 | $15.84 | $15.84 | 2,410,200 | — | — |
| 2024-04-22 | $15.66 | $15.66 | 3,234,300 | — | — |
| 2024-04-19 | $15.53 | $15.53 | 3,766,700 | — | — |
| 2024-04-18 | $15.77 | $15.77 | 3,767,700 | — | — |
| 2024-04-17 | $15.50 | $15.50 | 4,078,100 | — | — |
| 2024-04-16 | $15.25 | $15.25 | 3,093,700 | — | — |
| 2024-04-15 | $15.33 | $15.33 | 5,510,000 | — | — |
| 2024-04-12 | $15.83 | $15.83 | 5,892,400 | — | — |
| 2024-04-11 | $16.26 | $16.26 | 5,875,600 | — | — |
| 2024-04-10 | $15.69 | $15.69 | 3,348,600 | — | — |
| 2024-04-09 | $16.23 | $16.23 | 4,648,600 | — | — |
| 2024-04-08 | $15.84 | $15.84 | 3,026,600 | — | — |
| 2024-04-05 | $15.32 | $15.32 | 10,995,800 | — | — |
| 2024-04-04 | $15.08 | $15.08 | 9,942,700 | — | — |
| 2024-04-03 | $16.12 | $16.12 | 4,348,300 | — | — |
| 2024-04-02 | $15.92 | $15.92 | 5,007,400 | — | — |
| 2024-04-01 | $16.06 | $16.06 | 5,921,500 | — | — |
| 2024-03-28 | $16.03 | $16.03 | 4,317,800 | — | — |
| 2024-03-27 | $15.85 | $15.85 | 2,712,200 | — | — |
| 2024-03-26 | $15.42 | $15.42 | 2,498,000 | — | — |
| 2024-03-25 | $15.50 | $15.50 | 2,389,300 | — | — |
| 2024-03-22 | $15.55 | $15.55 | 3,031,800 | — | — |
| 2024-03-21 | $16.02 | $16.02 | 5,177,900 | — | — |
| 2024-03-20 | $15.87 | $15.87 | 6,097,800 | — | — |
| 2024-03-19 | $15.84 | $15.84 | 3,974,200 | — | — |
| 2024-03-18 | $15.87 | $15.87 | 5,637,200 | — | — |
| 2024-03-15 | $15.99 | $15.99 | 11,332,400 | — | — |
| 2024-03-14 | $15.90 | $15.90 | 5,904,500 | — | — |
| 2024-03-13 | $16.34 | $16.34 | 4,706,400 | — | — |
| 2024-03-12 | $16.14 | $16.14 | 8,992,700 | — | — |
| 2024-03-11 | $16.70 | $16.70 | 6,374,000 | — | — |
| 2024-03-08 | $16.51 | $16.51 | 3,369,600 | — | — |
| 2024-03-07 | $16.57 | $16.57 | 5,773,400 | — | — |
| 2024-03-06 | $16.13 | $16.13 | 6,751,400 | — | — |
| 2024-03-05 | $16.09 | $16.09 | 3,453,400 | — | — |
| 2024-03-04 | $16.63 | $16.63 | 3,290,800 | — | — |
| 2024-03-01 | $16.87 | $16.87 | 3,372,800 | — | — |
| 2024-02-29 | $16.76 | $16.76 | 4,254,000 | — | — |
| 2024-02-28 | $16.80 | $16.80 | 2,966,800 | — | — |
| 2024-02-27 | $17.29 | $17.29 | 2,997,000 | — | — |
| 2024-02-26 | $16.95 | $16.95 | 4,802,500 | — | — |
| 2024-02-23 | $17.24 | $17.24 | 4,063,700 | — | — |
| 2024-02-22 | $17.27 | $17.27 | 4,766,700 | — | — |
| 2024-02-21 | $17.08 | $17.08 | 3,630,800 | — | — |
| 2024-02-20 | $17.03 | $17.03 | 6,799,200 | — | — |
| 2024-02-16 | $17.49 | $17.49 | 5,421,500 | — | — |
| 2024-02-15 | $17.56 | $17.56 | 8,676,900 | — | — |
| 2024-02-14 | $18.11 | $18.11 | 10,156,500 | — | — |
| 2024-02-13 | $18.32 | $18.32 | 35,064,300 | — | — |
| 2024-02-12 | $16.02 | $16.02 | 17,587,500 | — | — |
| 2024-02-09 | $15.39 | $15.39 | 12,633,800 | — | — |
| 2024-02-08 | $15.11 | $15.11 | 14,210,500 | — | — |
| 2024-02-07 | $15.31 | $15.31 | 12,051,100 | — | — |
| 2024-02-06 | $15.36 | $15.36 | 6,292,100 | — | — |
| 2024-02-05 | $15.38 | $15.38 | 6,608,700 | — | — |
| 2024-02-02 | $15.31 | $15.31 | 10,508,200 | — | — |
| 2024-02-01 | $15.85 | $15.85 | 6,700,100 | — | — |
| 2024-01-31 | $16.04 | $16.04 | 5,910,700 | — | — |
| 2024-01-30 | $16.30 | $16.30 | 5,651,200 | — | — |
| 2024-01-29 | $16.85 | $16.85 | 10,248,400 | — | — |
| 2024-01-26 | $15.88 | $15.88 | 3,591,800 | — | — |
| 2024-01-25 | $15.86 | $15.86 | 5,017,000 | — | — |
| 2024-01-24 | $15.78 | $15.78 | 4,565,500 | — | — |
| 2024-01-23 | $15.94 | $15.94 | 4,698,300 | — | — |
| 2024-01-22 | $15.77 | $15.77 | 5,562,200 | — | — |
| 2024-01-19 | $15.56 | $15.56 | 3,949,400 | — | — |
| 2024-01-18 | $15.41 | $15.41 | 4,211,500 | — | — |
| 2024-01-17 | $15.38 | $15.38 | 12,596,800 | — | — |
| 2024-01-16 | $15.33 | $15.33 | 8,112,500 | — | — |
| 2024-01-12 | $15.72 | $15.72 | 6,143,800 | — | — |
| 2024-01-11 | $16.13 | $16.13 | 8,139,600 | — | — |
| 2024-01-10 | $16.15 | $16.15 | 12,268,200 | — | — |
| 2024-01-09 | $16.29 | $16.29 | 6,627,900 | — | — |
| 2024-01-08 | $16.40 | $16.40 | 8,423,100 | — | — |
| 2024-01-05 | $17.06 | $17.06 | 3,986,100 | — | — |
| 2024-01-04 | $16.82 | $16.82 | 3,376,800 | — | — |
| 2024-01-03 | $16.86 | $16.86 | 4,813,000 | — | — |
| 2024-01-02 | $17.77 | $17.77 | 4,142,900 | — | — |