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
- 2021-12-09 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 | $10.36 | $10.36 | 23,585,000 | — | — |
| 2024-12-30 | $10.65 | $10.65 | 39,684,300 | — | — |
| 2024-12-27 | $10.33 | $10.33 | 30,090,300 | — | — |
| 2024-12-26 | $10.36 | $10.36 | 20,236,900 | — | — |
| 2024-12-24 | $10.37 | $10.37 | 26,181,900 | — | — |
| 2024-12-23 | $10.24 | $10.24 | 32,886,100 | — | — |
| 2024-12-20 | $10.38 | $10.38 | 69,297,000 | — | — |
| 2024-12-19 | $10.33 | $10.33 | 73,185,800 | — | — |
| 2024-12-18 | $10.40 | $10.40 | 98,551,600 | — | — |
| 2024-12-17 | $11.70 | $11.70 | 58,755,800 | — | — |
| 2024-12-16 | $11.74 | $11.74 | 31,809,400 | — | — |
| 2024-12-13 | $11.94 | $11.94 | 21,832,000 | — | — |
| 2024-12-12 | $11.99 | $11.99 | 31,172,300 | — | — |
| 2024-12-11 | $12.26 | $12.26 | 29,897,800 | — | — |
| 2024-12-10 | $11.76 | $11.76 | 31,995,700 | — | — |
| 2024-12-09 | $11.93 | $11.93 | 34,289,700 | — | — |
| 2024-12-06 | $12.03 | $12.03 | 33,539,000 | — | — |
| 2024-12-05 | $11.96 | $11.96 | 37,547,800 | — | — |
| 2024-12-04 | $12.00 | $12.00 | 45,918,100 | — | — |
| 2024-12-03 | $11.67 | $11.67 | 58,206,100 | — | — |
| 2024-12-02 | $12.00 | $12.00 | 95,210,300 | — | — |
| 2024-11-29 | $12.53 | $12.53 | 58,174,400 | — | — |
| 2024-11-27 | $13.53 | $13.53 | 31,092,900 | — | — |
| 2024-11-26 | $13.94 | $13.94 | 34,490,000 | — | — |
| 2024-11-25 | $14.23 | $14.23 | 96,448,600 | — | — |
| 2024-11-22 | $13.91 | $13.91 | 39,564,500 | — | — |
| 2024-11-21 | $13.40 | $13.40 | 33,683,200 | — | — |
| 2024-11-20 | $13.32 | $13.32 | 35,327,600 | — | — |
| 2024-11-19 | $13.46 | $13.46 | 58,404,000 | — | — |
| 2024-11-18 | $13.65 | $13.65 | 51,444,200 | — | — |
| 2024-11-15 | $14.06 | $14.06 | 49,946,700 | — | — |
| 2024-11-14 | $15.19 | $15.19 | 100,681,400 | — | — |
| 2024-11-13 | $15.64 | $15.64 | 42,381,800 | — | — |
| 2024-11-12 | $15.84 | $15.84 | 32,078,700 | — | — |
| 2024-11-11 | $15.89 | $15.89 | 30,419,100 | — | — |
| 2024-11-08 | $15.23 | $15.23 | 27,219,300 | — | — |
| 2024-11-07 | $15.22 | $15.22 | 26,814,200 | — | — |
| 2024-11-06 | $15.03 | $15.03 | 26,382,000 | — | — |
| 2024-11-05 | $14.67 | $14.67 | 17,235,800 | — | — |
| 2024-11-04 | $14.37 | $14.37 | 22,056,400 | — | — |
| 2024-11-01 | $14.34 | $14.34 | 34,421,400 | — | — |
| 2024-10-31 | $15.09 | $15.09 | 30,526,400 | — | — |
| 2024-10-30 | $15.73 | $15.73 | 22,503,900 | — | — |
| 2024-10-29 | $15.66 | $15.66 | 35,445,800 | — | — |
| 2024-10-28 | $15.48 | $15.48 | 31,373,200 | — | — |
| 2024-10-25 | $14.94 | $14.94 | 16,710,900 | — | — |
| 2024-10-24 | $15.02 | $15.02 | 14,921,400 | — | — |
| 2024-10-23 | $14.75 | $14.75 | 23,198,900 | — | — |
| 2024-10-22 | $14.54 | $14.54 | 12,458,600 | — | — |
| 2024-10-21 | $14.54 | $14.54 | 15,294,900 | — | — |
| 2024-10-18 | $14.45 | $14.45 | 14,028,900 | — | — |
| 2024-10-17 | $14.16 | $14.16 | 16,443,200 | — | — |
| 2024-10-16 | $14.11 | $14.11 | 18,521,200 | — | — |
| 2024-10-15 | $14.18 | $14.18 | 24,064,000 | — | — |
| 2024-10-14 | $14.68 | $14.68 | 35,594,100 | — | — |
| 2024-10-11 | $13.71 | $13.71 | 18,927,700 | — | — |
| 2024-10-10 | $13.43 | $13.43 | 16,027,500 | — | — |
| 2024-10-09 | $13.33 | $13.33 | 26,492,000 | — | — |
| 2024-10-08 | $13.47 | $13.47 | 25,696,000 | — | — |
| 2024-10-07 | $13.15 | $13.15 | 21,061,100 | — | — |
| 2024-10-04 | $13.23 | $13.23 | 22,810,700 | — | — |
| 2024-10-03 | $13.10 | $13.10 | 33,657,600 | — | — |
| 2024-10-02 | $13.22 | $13.22 | 33,069,000 | — | — |
| 2024-10-01 | $13.43 | $13.43 | 27,308,500 | — | — |
| 2024-09-30 | $13.65 | $13.65 | 30,915,000 | — | — |
| 2024-09-27 | $13.87 | $13.87 | 31,765,500 | — | — |
| 2024-09-26 | $13.82 | $13.82 | 48,543,800 | — | — |
| 2024-09-25 | $14.78 | $14.78 | 27,493,100 | — | — |
| 2024-09-24 | $14.80 | $14.80 | 16,927,200 | — | — |
| 2024-09-23 | $14.69 | $14.69 | 19,305,000 | — | — |
| 2024-09-20 | $14.63 | $14.63 | 38,359,600 | — | — |
| 2024-09-19 | $14.80 | $14.80 | 29,875,100 | — | — |
| 2024-09-18 | $14.85 | $14.85 | 23,709,100 | — | — |
| 2024-09-17 | $15.14 | $15.14 | 23,687,100 | — | — |
| 2024-09-16 | $14.89 | $14.89 | 23,977,000 | — | — |
| 2024-09-13 | $14.74 | $14.74 | 26,339,500 | — | — |
| 2024-09-12 | $14.51 | $14.51 | 22,424,900 | — | — |
| 2024-09-11 | $14.28 | $14.28 | 28,356,500 | — | — |
| 2024-09-10 | $13.73 | $13.73 | 25,093,900 | — | — |
| 2024-09-09 | $13.81 | $13.81 | 31,057,400 | — | — |
| 2024-09-06 | $13.70 | $13.70 | 48,549,900 | — | — |
| 2024-09-05 | $14.34 | $14.34 | 37,439,600 | — | — |
| 2024-09-04 | $14.24 | $14.24 | 48,742,100 | — | — |
| 2024-09-03 | $14.84 | $14.84 | 70,090,000 | — | — |
| 2024-08-30 | $14.97 | $14.97 | 561,757,400 | — | — |
| 2024-08-29 | $14.23 | $14.23 | 38,490,700 | — | — |
| 2024-08-28 | $14.30 | $14.30 | 35,017,700 | — | — |
| 2024-08-27 | $14.70 | $14.70 | 38,257,400 | — | — |
| 2024-08-26 | $14.63 | $14.63 | 36,202,700 | — | — |
| 2024-08-23 | $14.42 | $14.42 | 29,365,000 | — | — |
| 2024-08-22 | $14.21 | $14.21 | 39,564,300 | — | — |
| 2024-08-21 | $14.40 | $14.40 | 35,450,300 | — | — |
| 2024-08-20 | $14.45 | $14.45 | 31,425,900 | — | — |
| 2024-08-19 | $14.45 | $14.45 | 39,380,100 | — | — |
| 2024-08-16 | $14.09 | $14.09 | 43,056,500 | — | — |
| 2024-08-15 | $13.78 | $13.78 | 43,341,700 | — | — |
| 2024-08-14 | $13.38 | $13.38 | 69,832,700 | — | — |
| 2024-08-13 | $12.71 | $12.71 | 52,242,200 | — | — |
| 2024-08-12 | $12.50 | $12.50 | 23,534,300 | — | — |
| 2024-08-09 | $12.40 | $12.40 | 40,476,800 | — | — |
| 2024-08-08 | $11.89 | $11.89 | 38,414,500 | — | — |
| 2024-08-07 | $11.13 | $11.13 | 23,089,700 | — | — |
| 2024-08-06 | $11.06 | $11.06 | 25,374,800 | — | — |
| 2024-08-05 | $10.71 | $10.71 | 43,390,600 | — | — |
| 2024-08-02 | $10.92 | $10.92 | 64,901,600 | — | — |
| 2024-08-01 | $11.52 | $11.52 | 50,513,600 | — | — |
| 2024-07-31 | $12.13 | $12.13 | 25,441,500 | — | — |
| 2024-07-30 | $12.02 | $12.02 | 21,738,100 | — | — |
| 2024-07-29 | $12.22 | $12.22 | 17,405,500 | — | — |
| 2024-07-26 | $12.41 | $12.41 | 23,542,700 | — | — |
| 2024-07-25 | $12.37 | $12.37 | 27,875,500 | — | — |
| 2024-07-24 | $12.54 | $12.54 | 15,953,500 | — | — |
| 2024-07-23 | $12.87 | $12.87 | 19,299,700 | — | — |
| 2024-07-22 | $12.99 | $12.99 | 40,468,200 | — | — |
| 2024-07-19 | $13.47 | $13.47 | 27,420,800 | — | — |
| 2024-07-18 | $13.11 | $13.11 | 26,914,800 | — | — |
| 2024-07-17 | $13.22 | $13.22 | 28,816,500 | — | — |
| 2024-07-16 | $13.58 | $13.58 | 21,407,400 | — | — |
| 2024-07-15 | $13.34 | $13.34 | 17,355,700 | — | — |
| 2024-07-12 | $13.41 | $13.41 | 23,273,700 | — | — |
| 2024-07-11 | $13.25 | $13.25 | 18,006,900 | — | — |
| 2024-07-10 | $13.21 | $13.21 | 18,246,400 | — | — |
| 2024-07-09 | $13.15 | $13.15 | 30,403,700 | — | — |
| 2024-07-08 | $12.84 | $12.84 | 17,339,000 | — | — |
| 2024-07-05 | $12.82 | $12.82 | 20,598,800 | — | — |
| 2024-07-03 | $12.43 | $12.43 | 11,625,100 | — | — |
| 2024-07-02 | $12.35 | $12.35 | 18,907,300 | — | — |
| 2024-07-01 | $12.36 | $12.36 | 33,646,300 | — | — |
| 2024-06-28 | $12.89 | $12.89 | 120,777,300 | — | — |
| 2024-06-27 | $12.92 | $12.92 | 36,250,500 | — | — |
| 2024-06-26 | $12.68 | $12.68 | 39,249,600 | — | — |
| 2024-06-25 | $12.50 | $12.50 | 39,180,400 | — | — |
| 2024-06-24 | $11.86 | $11.86 | 59,077,500 | — | — |
| 2024-06-21 | $12.25 | $12.25 | 49,373,800 | — | — |
| 2024-06-20 | $12.08 | $12.08 | 37,431,100 | — | — |
| 2024-06-18 | $11.69 | $11.69 | 20,518,700 | — | — |
| 2024-06-17 | $11.83 | $11.83 | 22,284,800 | — | — |
| 2024-06-14 | $11.76 | $11.76 | 18,899,300 | — | — |
| 2024-06-13 | $11.62 | $11.62 | 24,194,000 | — | — |
| 2024-06-12 | $11.58 | $11.58 | 22,107,300 | — | — |
| 2024-06-11 | $11.66 | $11.66 | 14,150,500 | — | — |
| 2024-06-10 | $11.82 | $11.82 | 12,347,800 | — | — |
| 2024-06-07 | $11.89 | $11.89 | 24,440,900 | — | — |
| 2024-06-06 | $12.14 | $12.14 | 26,571,100 | — | — |
| 2024-06-05 | $11.71 | $11.71 | 20,533,300 | — | — |
| 2024-06-04 | $11.41 | $11.41 | 25,636,400 | — | — |
| 2024-06-03 | $11.75 | $11.75 | 24,165,400 | — | — |
| 2024-05-31 | $11.88 | $11.88 | 30,546,300 | — | — |
| 2024-05-30 | $12.17 | $12.17 | 31,698,200 | — | — |
| 2024-05-29 | $11.71 | $11.71 | 20,837,200 | — | — |
| 2024-05-28 | $12.18 | $12.18 | 30,819,500 | — | — |
| 2024-05-24 | $11.73 | $11.73 | 16,217,900 | — | — |
| 2024-05-23 | $11.57 | $11.57 | 17,665,100 | — | — |
| 2024-05-22 | $11.70 | $11.70 | 20,443,400 | — | — |
| 2024-05-21 | $12.02 | $12.02 | 24,253,300 | — | — |
| 2024-05-20 | $11.67 | $11.67 | 17,644,900 | — | — |
| 2024-05-17 | $11.66 | $11.66 | 28,184,700 | — | — |
| 2024-05-16 | $11.71 | $11.71 | 31,213,200 | — | — |
| 2024-05-15 | $12.09 | $12.09 | 55,782,400 | — | — |
| 2024-05-14 | $11.55 | $11.55 | 26,623,800 | — | — |
| 2024-05-13 | $11.38 | $11.38 | 23,025,300 | — | — |
| 2024-05-10 | $11.76 | $11.76 | 16,422,400 | — | — |
| 2024-05-09 | $11.79 | $11.79 | 23,323,000 | — | — |
| 2024-05-08 | $12.00 | $12.00 | 20,959,300 | — | — |
| 2024-05-07 | $11.99 | $11.99 | 20,218,100 | — | — |
| 2024-05-06 | $12.00 | $12.00 | 18,501,500 | — | — |
| 2024-05-03 | $11.68 | $11.68 | 27,676,300 | — | — |
| 2024-05-02 | $10.96 | $10.96 | 20,553,800 | — | — |
| 2024-05-01 | $10.88 | $10.88 | 25,706,400 | — | — |
| 2024-04-30 | $10.86 | $10.86 | 14,292,000 | — | — |
| 2024-04-29 | $11.01 | $11.01 | 15,774,700 | — | — |
| 2024-04-26 | $11.05 | $11.05 | 14,749,800 | — | — |
| 2024-04-25 | $10.87 | $10.87 | 19,173,600 | — | — |
| 2024-04-24 | $10.77 | $10.77 | 18,780,800 | — | — |
| 2024-04-23 | $10.92 | $10.92 | 22,990,200 | — | — |
| 2024-04-22 | $10.61 | $10.61 | 20,053,900 | — | — |
| 2024-04-19 | $10.48 | $10.48 | 27,078,500 | — | — |
| 2024-04-18 | $10.66 | $10.66 | 16,982,700 | — | — |
| 2024-04-17 | $10.79 | $10.79 | 12,716,400 | — | — |
| 2024-04-16 | $10.84 | $10.84 | 17,143,800 | — | — |
| 2024-04-15 | $10.95 | $10.95 | 24,695,300 | — | — |
| 2024-04-12 | $11.29 | $11.29 | 17,482,300 | — | — |
| 2024-04-11 | $11.55 | $11.55 | 14,992,300 | — | — |
| 2024-04-10 | $11.57 | $11.57 | 19,711,600 | — | — |
| 2024-04-09 | $11.82 | $11.82 | 15,943,000 | — | — |
| 2024-04-08 | $11.99 | $11.99 | 11,290,400 | — | — |
| 2024-04-05 | $11.98 | $11.98 | 16,048,300 | — | — |
| 2024-04-04 | $11.79 | $11.79 | 19,009,000 | — | — |
| 2024-04-03 | $11.91 | $11.91 | 16,522,700 | — | — |
| 2024-04-02 | $11.86 | $11.86 | 18,026,500 | — | — |
| 2024-04-01 | $11.82 | $11.82 | 19,683,300 | — | — |
| 2024-03-28 | $11.93 | $11.93 | 20,034,500 | — | — |
| 2024-03-27 | $11.95 | $11.95 | 28,132,600 | — | — |
| 2024-03-26 | $12.23 | $12.23 | 18,129,600 | — | — |
| 2024-03-25 | $12.17 | $12.17 | 20,052,700 | — | — |
| 2024-03-22 | $12.25 | $12.25 | 24,041,100 | — | — |
| 2024-03-21 | $12.24 | $12.24 | 26,612,500 | — | — |
| 2024-03-20 | $12.13 | $12.13 | 38,124,800 | — | — |
| 2024-03-19 | $11.85 | $11.85 | 28,070,100 | — | — |
| 2024-03-18 | $11.79 | $11.79 | 23,119,300 | — | — |
| 2024-03-15 | $11.61 | $11.61 | 27,620,000 | — | — |
| 2024-03-14 | $11.62 | $11.62 | 32,424,000 | — | — |
| 2024-03-13 | $11.59 | $11.59 | 20,374,900 | — | — |
| 2024-03-12 | $11.41 | $11.41 | 40,030,300 | — | — |
| 2024-03-11 | $11.55 | $11.55 | 38,065,100 | — | — |
| 2024-03-08 | $11.07 | $11.07 | 56,133,300 | — | — |
| 2024-03-07 | $11.51 | $11.51 | 24,739,500 | — | — |
| 2024-03-06 | $11.25 | $11.25 | 26,863,500 | — | — |
| 2024-03-05 | $11.10 | $11.10 | 29,187,800 | — | — |
| 2024-03-04 | $11.14 | $11.14 | 33,712,700 | — | — |
| 2024-03-01 | $11.27 | $11.27 | 24,642,000 | — | — |
| 2024-02-29 | $11.08 | $11.08 | 26,912,800 | — | — |
| 2024-02-28 | $11.07 | $11.07 | 28,845,100 | — | — |
| 2024-02-27 | $11.14 | $11.14 | 47,871,000 | — | — |
| 2024-02-26 | $10.72 | $10.72 | 48,612,800 | — | — |
| 2024-02-23 | $10.22 | $10.22 | 76,818,600 | — | — |
| 2024-02-22 | $10.36 | $10.36 | 44,708,900 | — | — |
| 2024-02-21 | $10.09 | $10.09 | 31,304,700 | — | — |
| 2024-02-20 | $10.26 | $10.26 | 47,717,900 | — | — |
| 2024-02-16 | $10.36 | $10.36 | 42,334,500 | — | — |
| 2024-02-15 | $10.46 | $10.46 | 48,635,000 | — | — |
| 2024-02-14 | $10.37 | $10.37 | 52,973,900 | — | — |
| 2024-02-13 | $9.92 | $9.92 | 55,579,800 | — | — |
| 2024-02-12 | $9.88 | $9.88 | 25,531,100 | — | — |
| 2024-02-09 | $9.89 | $9.89 | 34,035,000 | — | — |
| 2024-02-08 | $9.64 | $9.64 | 23,428,700 | — | — |
| 2024-02-07 | $9.56 | $9.56 | 24,788,900 | — | — |
| 2024-02-06 | $9.38 | $9.38 | 24,966,900 | — | — |
| 2024-02-05 | $9.27 | $9.27 | 17,649,200 | — | — |
| 2024-02-02 | $9.37 | $9.37 | 37,371,700 | — | — |
| 2024-02-01 | $9.01 | $9.01 | 35,290,700 | — | — |
| 2024-01-31 | $8.61 | $8.61 | 37,947,500 | — | — |
| 2024-01-30 | $8.78 | $8.78 | 72,837,900 | — | — |
| 2024-01-29 | $9.37 | $9.37 | 38,417,300 | — | — |
| 2024-01-26 | $9.50 | $9.50 | 29,915,000 | — | — |
| 2024-01-25 | $9.33 | $9.33 | 36,349,900 | — | — |
| 2024-01-24 | $9.00 | $9.00 | 42,567,800 | — | — |
| 2024-01-23 | $8.95 | $8.95 | 29,940,900 | — | — |
| 2024-01-22 | $8.92 | $8.92 | 36,535,200 | — | — |
| 2024-01-19 | $9.17 | $9.17 | 38,676,800 | — | — |
| 2024-01-18 | $9.05 | $9.05 | 29,272,300 | — | — |
| 2024-01-17 | $9.09 | $9.09 | 23,413,300 | — | — |
| 2024-01-16 | $9.17 | $9.17 | 45,000,700 | — | — |
| 2024-01-12 | $9.26 | $9.26 | 32,163,800 | — | — |
| 2024-01-11 | $9.07 | $9.07 | 36,237,900 | — | — |
| 2024-01-10 | $9.08 | $9.08 | 43,517,300 | — | — |
| 2024-01-09 | $8.93 | $8.93 | 22,461,300 | — | — |
| 2024-01-08 | $8.89 | $8.89 | 44,489,500 | — | — |
| 2024-01-05 | $8.57 | $8.57 | 36,599,700 | — | — |
| 2024-01-04 | $8.24 | $8.24 | 16,669,700 | — | — |
| 2024-01-03 | $8.09 | $8.09 | 18,161,200 | — | — |
| 2024-01-02 | $8.13 | $8.13 | 22,009,500 | — | — |