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
- 2021-11-17 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 | $18.16 | $18.16 | 14,048,200 | — | — |
| 2024-12-30 | $18.94 | $18.94 | 15,412,800 | — | — |
| 2024-12-27 | $18.39 | $18.39 | 15,166,200 | — | — |
| 2024-12-26 | $19.08 | $19.08 | 28,472,700 | — | — |
| 2024-12-24 | $16.65 | $16.65 | 19,304,400 | — | — |
| 2024-12-23 | $14.58 | $14.58 | 26,557,200 | — | — |
| 2024-12-20 | $13.57 | $13.57 | 20,422,000 | — | — |
| 2024-12-19 | $12.78 | $12.78 | 13,936,300 | — | — |
| 2024-12-18 | $13.15 | $13.15 | 17,637,600 | — | — |
| 2024-12-17 | $13.89 | $13.89 | 14,294,800 | — | — |
| 2024-12-16 | $12.93 | $12.93 | 13,938,000 | — | — |
| 2024-12-13 | $11.69 | $11.69 | 9,340,800 | — | — |
| 2024-12-12 | $11.68 | $11.68 | 8,666,600 | — | — |
| 2024-12-11 | $11.66 | $11.66 | 8,326,300 | — | — |
| 2024-12-10 | $11.69 | $11.69 | 9,992,900 | — | — |
| 2024-12-09 | $12.81 | $12.81 | 10,535,300 | — | — |
| 2024-12-06 | $12.42 | $12.42 | 15,007,800 | — | — |
| 2024-12-05 | $12.00 | $12.00 | 23,768,300 | — | — |
| 2024-12-04 | $12.82 | $12.82 | 38,092,700 | — | — |
| 2024-12-03 | $14.15 | $14.15 | 12,864,300 | — | — |
| 2024-12-02 | $14.56 | $14.56 | 17,859,100 | — | — |
| 2024-11-29 | $16.35 | $16.35 | 19,876,000 | — | — |
| 2024-11-27 | $14.45 | $14.45 | 11,501,300 | — | — |
| 2024-11-26 | $14.06 | $14.06 | 16,358,900 | — | — |
| 2024-11-25 | $14.68 | $14.68 | 18,442,800 | — | — |
| 2024-11-22 | $15.12 | $15.12 | 28,479,500 | — | — |
| 2024-11-21 | $14.00 | $14.00 | 35,652,400 | — | — |
| 2024-11-20 | $12.07 | $12.07 | 12,758,700 | — | — |
| 2024-11-19 | $12.56 | $12.56 | 31,020,800 | — | — |
| 2024-11-18 | $11.68 | $11.68 | 23,672,700 | — | — |
| 2024-11-15 | $12.42 | $12.42 | 37,661,400 | — | — |
| 2024-11-14 | $10.23 | $10.23 | 62,951,900 | — | — |
| 2024-11-13 | $11.76 | $11.76 | 40,556,600 | — | — |
| 2024-11-12 | $10.40 | $10.40 | 12,708,700 | — | — |
| 2024-11-11 | $11.00 | $11.00 | 18,414,200 | — | — |
| 2024-11-08 | $9.73 | $9.73 | 13,631,600 | — | — |
| 2024-11-07 | $9.52 | $9.52 | 33,700,500 | — | — |
| 2024-11-06 | $8.26 | $8.26 | 11,957,000 | — | — |
| 2024-11-05 | $7.74 | $7.74 | 3,963,400 | — | — |
| 2024-11-04 | $7.58 | $7.58 | 6,961,700 | — | — |
| 2024-11-01 | $8.11 | $8.11 | 6,963,300 | — | — |
| 2024-10-31 | $7.80 | $7.80 | 8,348,300 | — | — |
| 2024-10-30 | $7.86 | $7.86 | 11,187,900 | — | — |
| 2024-10-29 | $8.32 | $8.32 | 6,708,300 | — | — |
| 2024-10-28 | $8.22 | $8.22 | 14,217,500 | — | — |
| 2024-10-25 | $7.99 | $7.99 | 7,581,000 | — | — |
| 2024-10-24 | $7.92 | $7.92 | 11,110,300 | — | — |
| 2024-10-23 | $8.07 | $8.07 | 11,720,700 | — | — |
| 2024-10-22 | $8.58 | $8.58 | 13,854,300 | — | — |
| 2024-10-21 | $8.01 | $8.01 | 9,025,300 | — | — |
| 2024-10-18 | $8.24 | $8.24 | 8,094,900 | — | — |
| 2024-10-17 | $8.35 | $8.35 | 8,429,000 | — | — |
| 2024-10-16 | $8.37 | $8.37 | 14,139,400 | — | — |
| 2024-10-15 | $8.08 | $8.08 | 9,611,100 | — | — |
| 2024-10-14 | $7.82 | $7.82 | 8,800,300 | — | — |
| 2024-10-11 | $7.61 | $7.61 | 10,301,600 | — | — |
| 2024-10-10 | $7.23 | $7.23 | 5,932,200 | — | — |
| 2024-10-09 | $7.12 | $7.12 | 10,364,700 | — | — |
| 2024-10-08 | $7.39 | $7.39 | 13,694,500 | — | — |
| 2024-10-07 | $7.36 | $7.36 | 6,006,700 | — | — |
| 2024-10-04 | $7.62 | $7.62 | 10,034,700 | — | — |
| 2024-10-03 | $7.15 | $7.15 | 7,240,900 | — | — |
| 2024-10-02 | $7.35 | $7.35 | 9,329,200 | — | — |
| 2024-10-01 | $7.57 | $7.57 | 11,157,400 | — | — |
| 2024-09-30 | $8.05 | $8.05 | 15,703,400 | — | — |
| 2024-09-27 | $8.78 | $8.78 | 23,886,800 | — | — |
| 2024-09-26 | $7.98 | $7.98 | 13,828,400 | — | — |
| 2024-09-25 | $7.99 | $7.99 | 16,363,600 | — | — |
| 2024-09-24 | $7.64 | $7.64 | 17,490,800 | — | — |
| 2024-09-23 | $8.03 | $8.03 | 27,845,600 | — | — |
| 2024-09-20 | $9.15 | $9.15 | 59,291,900 | — | — |
| 2024-09-19 | $9.28 | $9.28 | 89,593,600 | — | — |
| 2024-09-18 | $7.47 | $7.47 | 141,864,600 | — | — |
| 2024-09-17 | $5.40 | $5.40 | 25,959,400 | — | — |
| 2024-09-16 | $5.72 | $5.72 | 7,957,800 | — | — |
| 2024-09-13 | $6.13 | $6.13 | 10,581,900 | — | — |
| 2024-09-12 | $5.70 | $5.70 | 19,040,100 | — | — |
| 2024-09-11 | $5.63 | $5.63 | 5,922,300 | — | — |
| 2024-09-10 | $5.81 | $5.81 | 8,433,500 | — | — |
| 2024-09-09 | $5.52 | $5.52 | 10,252,500 | — | — |
| 2024-09-06 | $5.04 | $5.04 | 7,012,100 | — | — |
| 2024-09-05 | $5.10 | $5.10 | 7,502,000 | — | — |
| 2024-09-04 | $5.28 | $5.28 | 13,492,000 | — | — |
| 2024-09-03 | $5.20 | $5.20 | 11,860,700 | — | — |
| 2024-08-30 | $4.97 | $4.97 | 48,433,700 | — | — |
| 2024-08-29 | $4.82 | $4.82 | 10,857,500 | — | — |
| 2024-08-28 | $4.67 | $4.67 | 4,923,200 | — | — |
| 2024-08-27 | $4.88 | $4.88 | 4,456,800 | — | — |
| 2024-08-26 | $5.25 | $5.25 | 11,863,300 | — | — |
| 2024-08-23 | $5.24 | $5.24 | 8,213,900 | — | — |
| 2024-08-22 | $5.32 | $5.32 | 9,658,300 | — | — |
| 2024-08-21 | $5.38 | $5.38 | 25,443,800 | — | — |
| 2024-08-20 | $5.67 | $5.67 | 99,635,900 | — | — |
| 2024-08-19 | $4.25 | $4.25 | 4,210,000 | — | — |
| 2024-08-16 | $3.96 | $3.96 | 5,009,900 | — | — |
| 2024-08-15 | $4.06 | $4.06 | 4,757,600 | — | — |
| 2024-08-14 | $3.59 | $3.59 | 1,393,100 | — | — |
| 2024-08-13 | $3.67 | $3.67 | 3,145,000 | — | — |
| 2024-08-12 | $3.72 | $3.72 | 3,222,200 | — | — |
| 2024-08-09 | $3.62 | $3.62 | 1,555,700 | — | — |
| 2024-08-08 | $3.64 | $3.64 | 1,852,100 | — | — |
| 2024-08-07 | $3.43 | $3.43 | 2,091,000 | — | — |
| 2024-08-06 | $3.50 | $3.50 | 1,748,900 | — | — |
| 2024-08-05 | $3.34 | $3.34 | 3,422,400 | — | — |
| 2024-08-02 | $3.54 | $3.54 | 3,048,600 | — | — |
| 2024-08-01 | $3.78 | $3.78 | 2,488,000 | — | — |
| 2024-07-31 | $3.98 | $3.98 | 1,891,400 | — | — |
| 2024-07-30 | $3.86 | $3.86 | 2,978,800 | — | — |
| 2024-07-29 | $4.16 | $4.16 | 1,581,600 | — | — |
| 2024-07-26 | $4.41 | $4.41 | 1,737,400 | — | — |
| 2024-07-25 | $4.33 | $4.33 | 1,928,000 | — | — |
| 2024-07-24 | $4.19 | $4.19 | 1,233,400 | — | — |
| 2024-07-23 | $4.25 | $4.25 | 1,690,100 | — | — |
| 2024-07-22 | $4.21 | $4.21 | 1,293,900 | — | — |
| 2024-07-19 | $4.21 | $4.21 | 2,047,900 | — | — |
| 2024-07-18 | $4.05 | $4.05 | 3,398,900 | — | — |
| 2024-07-17 | $4.20 | $4.20 | 3,004,000 | — | — |
| 2024-07-16 | $4.50 | $4.50 | 2,518,600 | — | — |
| 2024-07-15 | $4.33 | $4.33 | 2,353,000 | — | — |
| 2024-07-12 | $4.19 | $4.19 | 4,044,900 | — | — |
| 2024-07-11 | $4.19 | $4.19 | 7,228,700 | — | — |
| 2024-07-10 | $3.92 | $3.92 | 2,570,900 | — | — |
| 2024-07-09 | $3.78 | $3.78 | 2,103,700 | — | — |
| 2024-07-08 | $3.67 | $3.67 | 3,777,500 | — | — |
| 2024-07-05 | $3.59 | $3.59 | 2,470,600 | — | — |
| 2024-07-03 | $3.65 | $3.65 | 3,560,100 | — | — |
| 2024-07-02 | $3.86 | $3.86 | 5,482,400 | — | — |
| 2024-07-01 | $3.49 | $3.49 | 3,031,200 | — | — |
| 2024-06-28 | $3.30 | $3.30 | 12,826,700 | — | — |
| 2024-06-27 | $3.54 | $3.54 | 1,902,700 | — | — |
| 2024-06-26 | $3.48 | $3.48 | 2,299,900 | — | — |
| 2024-06-25 | $3.57 | $3.57 | 2,336,100 | — | — |
| 2024-06-24 | $3.61 | $3.61 | 2,716,200 | — | — |
| 2024-06-21 | $3.66 | $3.66 | 3,311,600 | — | — |
| 2024-06-20 | $3.66 | $3.66 | 2,191,400 | — | — |
| 2024-06-18 | $3.68 | $3.68 | 2,230,400 | — | — |
| 2024-06-17 | $3.74 | $3.74 | 2,048,100 | — | — |
| 2024-06-14 | $3.88 | $3.88 | 2,579,600 | — | — |
| 2024-06-13 | $4.03 | $4.03 | 2,027,800 | — | — |
| 2024-06-12 | $4.16 | $4.16 | 3,028,300 | — | — |
| 2024-06-11 | $4.15 | $4.15 | 3,081,300 | — | — |
| 2024-06-10 | $4.39 | $4.39 | 3,104,300 | — | — |
| 2024-06-07 | $4.49 | $4.49 | 1,699,700 | — | — |
| 2024-06-06 | $4.49 | $4.49 | 2,972,500 | — | — |
| 2024-06-05 | $4.71 | $4.71 | 2,833,600 | — | — |
| 2024-06-04 | $4.90 | $4.90 | 1,554,200 | — | — |
| 2024-06-03 | $4.94 | $4.94 | 1,354,300 | — | — |
| 2024-05-31 | $5.01 | $5.01 | 1,206,100 | — | — |
| 2024-05-30 | $5.04 | $5.04 | 1,528,100 | — | — |
| 2024-05-29 | $5.02 | $5.02 | 1,709,100 | — | — |
| 2024-05-28 | $5.12 | $5.12 | 1,237,800 | — | — |
| 2024-05-24 | $5.13 | $5.13 | 1,303,300 | — | — |
| 2024-05-23 | $4.96 | $4.96 | 2,139,700 | — | — |
| 2024-05-22 | $5.06 | $5.06 | 1,532,700 | — | — |
| 2024-05-21 | $5.12 | $5.12 | 1,820,100 | — | — |
| 2024-05-20 | $5.19 | $5.19 | 1,746,200 | — | — |
| 2024-05-17 | $5.14 | $5.14 | 1,474,900 | — | — |
| 2024-05-16 | $5.31 | $5.31 | 1,359,900 | — | — |
| 2024-05-15 | $5.21 | $5.21 | 2,949,400 | — | — |
| 2024-05-14 | $5.70 | $5.70 | 4,044,100 | — | — |
| 2024-05-13 | $6.07 | $6.07 | 2,399,500 | — | — |
| 2024-05-10 | $5.77 | $5.77 | 1,461,800 | — | — |
| 2024-05-09 | $6.07 | $6.07 | 2,252,700 | — | — |
| 2024-05-08 | $5.86 | $5.86 | 2,140,100 | — | — |
| 2024-05-07 | $5.76 | $5.76 | 2,056,800 | — | — |
| 2024-05-06 | $5.57 | $5.57 | 2,067,200 | — | — |
| 2024-05-03 | $5.57 | $5.57 | 2,281,300 | — | — |
| 2024-05-02 | $5.16 | $5.16 | 1,459,200 | — | — |
| 2024-05-01 | $5.16 | $5.16 | 2,413,800 | — | — |
| 2024-04-30 | $5.06 | $5.06 | 2,004,000 | — | — |
| 2024-04-29 | $5.51 | $5.51 | 1,743,900 | — | — |
| 2024-04-26 | $5.44 | $5.44 | 1,461,700 | — | — |
| 2024-04-25 | $5.43 | $5.43 | 1,404,300 | — | — |
| 2024-04-24 | $5.45 | $5.45 | 1,591,000 | — | — |
| 2024-04-23 | $5.50 | $5.50 | 2,372,100 | — | — |
| 2024-04-22 | $5.16 | $5.16 | 1,653,200 | — | — |
| 2024-04-19 | $5.20 | $5.20 | 2,043,200 | — | — |
| 2024-04-18 | $5.31 | $5.31 | 1,661,500 | — | — |
| 2024-04-17 | $5.01 | $5.01 | 1,572,600 | — | — |
| 2024-04-16 | $5.04 | $5.04 | 2,818,100 | — | — |
| 2024-04-15 | $4.86 | $4.86 | 2,036,500 | — | — |
| 2024-04-12 | $5.08 | $5.08 | 2,010,900 | — | — |
| 2024-04-11 | $5.24 | $5.24 | 3,208,100 | — | — |
| 2024-04-10 | $5.00 | $5.00 | 2,800,500 | — | — |
| 2024-04-09 | $5.08 | $5.08 | 2,812,300 | — | — |
| 2024-04-08 | $5.12 | $5.12 | 6,150,600 | — | — |
| 2024-04-05 | $5.52 | $5.52 | 4,397,000 | — | — |
| 2024-04-04 | $5.70 | $5.70 | 13,778,800 | — | — |
| 2024-04-03 | $5.98 | $5.98 | 7,039,900 | — | — |
| 2024-04-02 | $6.35 | $6.35 | 2,684,500 | — | — |
| 2024-04-01 | $6.65 | $6.65 | 5,668,700 | — | — |
| 2024-03-28 | $6.25 | $6.25 | 6,930,400 | — | — |
| 2024-03-27 | $6.88 | $6.88 | 7,190,800 | — | — |
| 2024-03-26 | $7.13 | $7.13 | 10,146,800 | — | — |
| 2024-03-25 | $6.15 | $6.15 | 4,626,300 | — | — |
| 2024-03-22 | $6.40 | $6.40 | 10,723,100 | — | — |
| 2024-03-21 | $6.23 | $6.23 | 10,281,200 | — | — |
| 2024-03-20 | $5.61 | $5.61 | 3,388,100 | — | — |
| 2024-03-19 | $5.49 | $5.49 | 3,143,800 | — | — |
| 2024-03-18 | $5.32 | $5.32 | 2,243,600 | — | — |
| 2024-03-15 | $5.49 | $5.49 | 5,355,700 | — | — |
| 2024-03-14 | $5.07 | $5.07 | 2,722,000 | — | — |
| 2024-03-13 | $5.29 | $5.29 | 3,448,800 | — | — |
| 2024-03-12 | $5.81 | $5.81 | 2,583,700 | — | — |
| 2024-03-11 | $5.95 | $5.95 | 5,473,700 | — | — |
| 2024-03-08 | $5.47 | $5.47 | 4,410,700 | — | — |
| 2024-03-07 | $5.12 | $5.12 | 6,462,000 | — | — |
| 2024-03-06 | $4.90 | $4.90 | 5,059,500 | — | — |
| 2024-03-05 | $5.30 | $5.30 | 4,320,500 | — | — |
| 2024-03-04 | $5.33 | $5.33 | 8,209,500 | — | — |
| 2024-03-01 | $5.85 | $5.85 | 7,212,200 | — | — |
| 2024-02-29 | $6.03 | $6.03 | 11,465,100 | — | — |
| 2024-02-28 | $5.88 | $5.88 | 25,492,600 | — | — |
| 2024-02-27 | $6.71 | $6.70 | 35,181,400 | — | — |
| 2024-02-26 | $6.27 | $6.27 | 45,448,100 | — | — |
| 2024-02-23 | $9.59 | $9.59 | 98,812,900 | — | — |
| 2024-02-22 | $8.28 | $8.28 | 39,840,100 | — | — |
| 2024-02-21 | $9.32 | $9.32 | 35,792,600 | — | — |
| 2024-02-20 | $10.99 | $10.99 | 64,341,100 | — | — |
| 2024-02-16 | $7.32 | $7.32 | 15,558,200 | — | — |
| 2024-02-15 | $6.70 | $6.70 | 22,997,100 | — | — |
| 2024-02-14 | $4.98 | $4.98 | 5,324,200 | — | — |
| 2024-02-13 | $5.15 | $5.15 | 9,376,700 | — | — |
| 2024-02-12 | $5.30 | $5.30 | 18,753,800 | — | — |
| 2024-02-09 | $4.99 | $4.99 | 8,989,700 | — | — |
| 2024-02-08 | $3.78 | $3.78 | 2,098,100 | — | — |
| 2024-02-07 | $3.50 | $3.50 | 1,224,300 | — | — |
| 2024-02-06 | $3.62 | $3.62 | 2,085,900 | — | — |
| 2024-02-05 | $3.66 | $3.66 | 1,296,600 | — | — |
| 2024-02-02 | $3.74 | $3.74 | 1,457,600 | — | — |
| 2024-02-01 | $3.69 | $3.69 | 1,869,400 | — | — |
| 2024-01-31 | $3.78 | $3.78 | 3,839,200 | — | — |
| 2024-01-30 | $3.40 | $3.40 | 3,481,200 | — | — |
| 2024-01-29 | $3.05 | $3.05 | 3,313,800 | — | — |
| 2024-01-26 | $2.57 | $2.57 | 605,000 | — | — |
| 2024-01-25 | $2.57 | $2.57 | 974,300 | — | — |
| 2024-01-24 | $2.64 | $2.64 | 1,022,300 | — | — |
| 2024-01-23 | $2.77 | $2.77 | 1,464,100 | — | — |
| 2024-01-22 | $2.80 | $2.80 | 3,630,200 | — | — |
| 2024-01-19 | $2.61 | $2.61 | 787,100 | — | — |
| 2024-01-18 | $2.57 | $2.57 | 718,100 | — | — |
| 2024-01-17 | $2.59 | $2.59 | 1,016,700 | — | — |
| 2024-01-16 | $2.59 | $2.59 | 936,100 | — | — |
| 2024-01-12 | $2.56 | $2.56 | 1,860,900 | — | — |
| 2024-01-11 | $2.39 | $2.39 | 2,528,700 | — | — |
| 2024-01-10 | $2.83 | $2.83 | 4,874,700 | — | — |
| 2024-01-09 | $2.30 | $2.30 | 928,300 | — | — |
| 2024-01-08 | $2.29 | $2.29 | 1,431,600 | — | — |
| 2024-01-05 | $2.30 | $2.30 | 1,456,300 | — | — |
| 2024-01-04 | $2.11 | $2.11 | 1,203,000 | — | — |
| 2024-01-03 | $2.24 | $2.24 | 817,400 | — | — |
| 2024-01-02 | $2.36 | $2.36 | 914,400 | — | — |