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
- 2021-04-22 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 | $15.26 | $15.26 | 141,937,400 | — | — |
| 2024-12-30 | $17.00 | $17.00 | 161,110,600 | — | — |
| 2024-12-27 | $17.08 | $17.08 | 305,773,000 | — | — |
| 2024-12-26 | $15.44 | $15.44 | 202,734,100 | — | — |
| 2024-12-24 | $11.35 | $11.35 | 108,378,100 | — | — |
| 2024-12-23 | $10.96 | $10.96 | 229,354,200 | — | — |
| 2024-12-20 | $9.37 | $9.37 | 216,130,100 | — | — |
| 2024-12-19 | $7.47 | $7.47 | 176,118,500 | — | — |
| 2024-12-18 | $10.69 | $10.69 | 280,366,600 | — | — |
| 2024-12-17 | $11.13 | $11.13 | 222,464,200 | — | — |
| 2024-12-16 | $8.43 | $8.43 | 229,180,900 | — | — |
| 2024-12-13 | $7.16 | $7.16 | 124,453,900 | — | — |
| 2024-12-12 | $5.97 | $5.97 | 158,723,700 | — | — |
| 2024-12-11 | $7.38 | $7.38 | 313,253,200 | — | — |
| 2024-12-10 | $6.49 | $6.49 | 248,708,800 | — | — |
| 2024-12-09 | $4.47 | $4.47 | 132,073,300 | — | — |
| 2024-12-06 | $4.38 | $4.38 | 133,405,400 | — | — |
| 2024-12-05 | $3.18 | $3.18 | 91,533,000 | — | — |
| 2024-12-04 | $3.11 | $3.11 | 52,146,000 | — | — |
| 2024-12-03 | $3.14 | $3.14 | 78,645,700 | — | — |
| 2024-12-02 | $3.02 | $3.02 | 134,814,900 | — | — |
| 2024-11-29 | $3.05 | $3.05 | 116,979,800 | — | — |
| 2024-11-27 | $2.40 | $2.40 | 62,233,600 | — | — |
| 2024-11-26 | $2.20 | $2.20 | 126,719,200 | — | — |
| 2024-11-25 | $2.75 | $2.75 | 274,215,800 | — | — |
| 2024-11-22 | $1.74 | $1.74 | 96,688,100 | — | — |
| 2024-11-21 | $1.48 | $1.48 | 34,339,100 | — | — |
| 2024-11-20 | $1.35 | $1.35 | 15,851,400 | — | — |
| 2024-11-19 | $1.31 | $1.31 | 11,740,300 | — | — |
| 2024-11-18 | $1.30 | $1.30 | 12,727,100 | — | — |
| 2024-11-15 | $1.41 | $1.41 | 15,605,200 | — | — |
| 2024-11-14 | $1.55 | $1.55 | 32,824,300 | — | — |
| 2024-11-13 | $1.70 | $1.70 | 23,091,500 | — | — |
| 2024-11-12 | $1.49 | $1.49 | 11,405,600 | — | — |
| 2024-11-11 | $1.52 | $1.52 | 17,031,300 | — | — |
| 2024-11-08 | $1.51 | $1.51 | 16,527,400 | — | — |
| 2024-11-07 | $1.43 | $1.43 | 12,541,000 | — | — |
| 2024-11-06 | $1.20 | $1.20 | 6,098,200 | — | — |
| 2024-11-05 | $1.12 | $1.12 | 4,917,400 | — | — |
| 2024-11-04 | $1.13 | $1.13 | 5,250,100 | — | — |
| 2024-11-01 | $1.23 | $1.23 | 4,703,500 | — | — |
| 2024-10-31 | $1.32 | $1.32 | 5,494,600 | — | — |
| 2024-10-30 | $1.41 | $1.41 | 9,146,500 | — | — |
| 2024-10-29 | $1.46 | $1.46 | 18,426,200 | — | — |
| 2024-10-28 | $1.50 | $1.50 | 15,633,300 | — | — |
| 2024-10-25 | $1.22 | $1.22 | 7,768,800 | — | — |
| 2024-10-24 | $1.20 | $1.20 | 6,136,400 | — | — |
| 2024-10-23 | $1.21 | $1.21 | 10,591,500 | — | — |
| 2024-10-22 | $1.23 | $1.23 | 7,908,100 | — | — |
| 2024-10-21 | $1.28 | $1.28 | 13,311,300 | — | — |
| 2024-10-18 | $1.11 | $1.11 | 11,659,800 | — | — |
| 2024-10-17 | $0.95 | $0.95 | 4,990,700 | — | — |
| 2024-10-16 | $0.92 | $0.92 | 8,326,200 | — | — |
| 2024-10-15 | $0.81 | $0.81 | 1,576,900 | — | — |
| 2024-10-14 | $0.84 | $0.84 | 2,723,800 | — | — |
| 2024-10-11 | $0.82 | $0.82 | 3,076,400 | — | — |
| 2024-10-10 | $0.76 | $0.76 | 2,077,900 | — | — |
| 2024-10-09 | $0.77 | $0.77 | 2,675,200 | — | — |
| 2024-10-08 | $0.78 | $0.78 | 1,798,900 | — | — |
| 2024-10-07 | $0.79 | $0.79 | 1,600,400 | — | — |
| 2024-10-04 | $0.79 | $0.79 | 1,983,500 | — | — |
| 2024-10-03 | $0.75 | $0.75 | 1,467,000 | — | — |
| 2024-10-02 | $0.76 | $0.76 | 1,559,300 | — | — |
| 2024-10-01 | $0.75 | $0.75 | 1,912,600 | — | — |
| 2024-09-30 | $0.78 | $0.78 | 1,942,900 | — | — |
| 2024-09-27 | $0.81 | $0.81 | 4,479,100 | — | — |
| 2024-09-26 | $0.78 | $0.78 | 2,518,600 | — | — |
| 2024-09-25 | $0.74 | $0.74 | 3,637,600 | — | — |
| 2024-09-24 | $0.76 | $0.76 | 2,465,900 | — | — |
| 2024-09-23 | $0.77 | $0.77 | 2,741,900 | — | — |
| 2024-09-20 | $0.79 | $0.79 | 3,690,600 | — | — |
| 2024-09-19 | $0.82 | $0.82 | 2,007,900 | — | — |
| 2024-09-18 | $0.82 | $0.82 | 3,923,800 | — | — |
| 2024-09-17 | $0.84 | $0.84 | 2,036,900 | — | — |
| 2024-09-16 | $0.82 | $0.82 | 3,285,900 | — | — |
| 2024-09-13 | $0.85 | $0.85 | 2,703,400 | — | — |
| 2024-09-12 | $0.82 | $0.82 | 1,932,600 | — | — |
| 2024-09-11 | $0.80 | $0.80 | 3,269,500 | — | — |
| 2024-09-10 | $0.73 | $0.73 | 4,820,300 | — | — |
| 2024-09-09 | $0.69 | $0.69 | 7,880,200 | — | — |
| 2024-09-06 | $0.75 | $0.75 | 3,834,800 | — | — |
| 2024-09-05 | $0.80 | $0.80 | 2,351,300 | — | — |
| 2024-09-04 | $0.84 | $0.84 | 1,558,100 | — | — |
| 2024-09-03 | $0.83 | $0.83 | 2,286,600 | — | — |
| 2024-08-30 | $0.92 | $0.92 | 1,854,500 | — | — |
| 2024-08-29 | $0.88 | $0.88 | 2,500,400 | — | — |
| 2024-08-28 | $0.86 | $0.86 | 2,836,700 | — | — |
| 2024-08-27 | $0.91 | $0.91 | 1,945,500 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 1,432,200 | — | — |
| 2024-08-23 | $0.97 | $0.97 | 2,763,300 | — | — |
| 2024-08-22 | $0.91 | $0.91 | 1,960,600 | — | — |
| 2024-08-21 | $0.93 | $0.93 | 4,491,600 | — | — |
| 2024-08-20 | $0.84 | $0.84 | 2,582,200 | — | — |
| 2024-08-19 | $0.87 | $0.87 | 3,309,300 | — | — |
| 2024-08-16 | $0.90 | $0.90 | 3,117,200 | — | — |
| 2024-08-15 | $0.89 | $0.89 | 2,738,400 | — | — |
| 2024-08-14 | $0.84 | $0.84 | 2,713,900 | — | — |
| 2024-08-13 | $0.90 | $0.90 | 3,106,900 | — | — |
| 2024-08-12 | $0.85 | $0.85 | 4,892,600 | — | — |
| 2024-08-09 | $0.79 | $0.79 | 3,497,200 | — | — |
| 2024-08-08 | $0.83 | $0.83 | 3,394,500 | — | — |
| 2024-08-07 | $0.78 | $0.78 | 3,424,700 | — | — |
| 2024-08-06 | $0.85 | $0.85 | 3,900,400 | — | — |
| 2024-08-05 | $0.80 | $0.80 | 7,642,900 | — | — |
| 2024-08-02 | $0.90 | $0.90 | 6,838,200 | — | — |
| 2024-08-01 | $0.95 | $0.95 | 10,585,800 | — | — |
| 2024-07-31 | $1.03 | $1.03 | 2,118,900 | — | — |
| 2024-07-30 | $0.99 | $0.99 | 6,757,700 | — | — |
| 2024-07-29 | $1.03 | $1.03 | 2,232,600 | — | — |
| 2024-07-26 | $1.07 | $1.07 | 3,081,800 | — | — |
| 2024-07-25 | $1.04 | $1.04 | 4,099,100 | — | — |
| 2024-07-24 | $1.02 | $1.02 | 3,054,000 | — | — |
| 2024-07-23 | $1.12 | $1.12 | 3,220,500 | — | — |
| 2024-07-22 | $1.05 | $1.05 | 3,791,500 | — | — |
| 2024-07-19 | $1.04 | $1.04 | 3,794,800 | — | — |
| 2024-07-18 | $1.09 | $1.09 | 4,618,900 | — | — |
| 2024-07-17 | $1.17 | $1.17 | 7,611,500 | — | — |
| 2024-07-16 | $1.28 | $1.28 | 7,465,800 | — | — |
| 2024-07-15 | $1.19 | $1.19 | 10,114,000 | — | — |
| 2024-07-12 | $1.08 | $1.08 | 8,317,700 | — | — |
| 2024-07-11 | $1.02 | $1.02 | 14,938,800 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 34,629,500 | — | — |
| 2024-07-09 | $1.04 | $1.04 | 2,925,800 | — | — |
| 2024-07-08 | $1.04 | $1.04 | 4,371,300 | — | — |
| 2024-07-05 | $0.99 | $0.99 | 3,065,800 | — | — |
| 2024-07-03 | $0.96 | $0.96 | 2,026,100 | — | — |
| 2024-07-02 | $0.95 | $0.95 | 3,565,600 | — | — |
| 2024-07-01 | $1.00 | $1.00 | 4,637,500 | — | — |
| 2024-06-28 | $1.07 | $1.07 | 22,248,500 | — | — |
| 2024-06-27 | $1.05 | $1.05 | 7,436,700 | — | — |
| 2024-06-26 | $0.91 | $0.91 | 3,979,600 | — | — |
| 2024-06-25 | $0.90 | $0.90 | 4,062,300 | — | — |
| 2024-06-24 | $0.96 | $0.96 | 3,222,800 | — | — |
| 2024-06-21 | $0.95 | $0.95 | 6,602,000 | — | — |
| 2024-06-20 | $0.88 | $0.88 | 8,833,000 | — | — |
| 2024-06-18 | $0.98 | $0.98 | 2,263,900 | — | — |
| 2024-06-17 | $1.04 | $1.04 | 4,237,900 | — | — |
| 2024-06-14 | $0.99 | $0.99 | 2,537,200 | — | — |
| 2024-06-13 | $1.02 | $1.02 | 2,058,300 | — | — |
| 2024-06-12 | $1.02 | $1.02 | 3,429,700 | — | — |
| 2024-06-11 | $1.05 | $1.05 | 1,507,200 | — | — |
| 2024-06-10 | $1.03 | $1.03 | 2,085,200 | — | — |
| 2024-06-07 | $1.02 | $1.02 | 2,053,400 | — | — |
| 2024-06-06 | $1.05 | $1.05 | 1,761,200 | — | — |
| 2024-06-05 | $1.05 | $1.05 | 4,473,600 | — | — |
| 2024-06-04 | $1.02 | $1.02 | 3,349,300 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 2,940,100 | — | — |
| 2024-05-31 | $1.05 | $1.05 | 4,421,600 | — | — |
| 2024-05-30 | $1.05 | $1.05 | 3,534,800 | — | — |
| 2024-05-29 | $1.06 | $1.06 | 6,412,700 | — | — |
| 2024-05-28 | $1.05 | $1.05 | 4,305,200 | — | — |
| 2024-05-24 | $1.07 | $1.07 | 3,143,300 | — | — |
| 2024-05-23 | $1.06 | $1.06 | 4,459,900 | — | — |
| 2024-05-22 | $1.07 | $1.07 | 2,871,100 | — | — |
| 2024-05-21 | $1.10 | $1.10 | 3,587,000 | — | — |
| 2024-05-20 | $1.13 | $1.13 | 2,712,800 | — | — |
| 2024-05-17 | $1.15 | $1.15 | 3,139,900 | — | — |
| 2024-05-16 | $1.15 | $1.15 | 4,537,500 | — | — |
| 2024-05-15 | $1.22 | $1.22 | 4,197,900 | — | — |
| 2024-05-14 | $1.32 | $1.32 | 3,392,200 | — | — |
| 2024-05-13 | $1.27 | $1.27 | 5,054,800 | — | — |
| 2024-05-10 | $1.16 | $1.16 | 3,729,000 | — | — |
| 2024-05-09 | $1.28 | $1.28 | 3,050,200 | — | — |
| 2024-05-08 | $1.25 | $1.25 | 2,648,800 | — | — |
| 2024-05-07 | $1.29 | $1.29 | 2,497,200 | — | — |
| 2024-05-06 | $1.39 | $1.39 | 4,095,500 | — | — |
| 2024-05-03 | $1.40 | $1.40 | 2,991,900 | — | — |
| 2024-05-02 | $1.31 | $1.31 | 1,990,800 | — | — |
| 2024-05-01 | $1.31 | $1.31 | 3,823,700 | — | — |
| 2024-04-30 | $1.28 | $1.28 | 2,937,300 | — | — |
| 2024-04-29 | $1.34 | $1.34 | 5,159,200 | — | — |
| 2024-04-26 | $1.27 | $1.27 | 3,714,900 | — | — |
| 2024-04-25 | $1.17 | $1.17 | 2,653,300 | — | — |
| 2024-04-24 | $1.15 | $1.15 | 3,044,700 | — | — |
| 2024-04-23 | $1.19 | $1.19 | 5,933,700 | — | — |
| 2024-04-22 | $1.13 | $1.13 | 5,062,000 | — | — |
| 2024-04-19 | $1.10 | $1.10 | 3,651,200 | — | — |
| 2024-04-18 | $1.17 | $1.17 | 2,605,600 | — | — |
| 2024-04-17 | $1.18 | $1.18 | 5,570,100 | — | — |
| 2024-04-16 | $1.21 | $1.21 | 7,033,900 | — | — |
| 2024-04-15 | $1.08 | $1.08 | 4,825,200 | — | — |
| 2024-04-12 | $1.18 | $1.18 | 3,459,900 | — | — |
| 2024-04-11 | $1.25 | $1.25 | 5,766,700 | — | — |
| 2024-04-10 | $1.26 | $1.26 | 4,409,000 | — | — |
| 2024-04-09 | $1.35 | $1.35 | 2,452,500 | — | — |
| 2024-04-08 | $1.36 | $1.36 | 4,445,400 | — | — |
| 2024-04-05 | $1.34 | $1.34 | 4,262,900 | — | — |
| 2024-04-04 | $1.39 | $1.39 | 5,435,900 | — | — |
| 2024-04-03 | $1.40 | $1.40 | 4,651,900 | — | — |
| 2024-04-02 | $1.37 | $1.37 | 6,587,300 | — | — |
| 2024-04-01 | $1.46 | $1.46 | 6,086,600 | — | — |
| 2024-03-28 | $1.53 | $1.53 | 4,152,600 | — | — |
| 2024-03-27 | $1.54 | $1.54 | 7,469,900 | — | — |
| 2024-03-26 | $1.51 | $1.51 | 7,307,100 | — | — |
| 2024-03-25 | $1.64 | $1.64 | 6,336,800 | — | — |
| 2024-03-22 | $1.63 | $1.63 | 5,514,800 | — | — |
| 2024-03-21 | $1.69 | $1.69 | 6,144,500 | — | — |
| 2024-03-20 | $1.71 | $1.71 | 8,733,600 | — | — |
| 2024-03-19 | $1.75 | $1.75 | 12,160,500 | — | — |
| 2024-03-18 | $2.03 | $2.03 | 6,489,900 | — | — |
| 2024-03-15 | $1.97 | $1.97 | 6,923,300 | — | — |
| 2024-03-14 | $1.98 | $1.98 | 10,442,600 | — | — |
| 2024-03-13 | $2.04 | $2.04 | 11,703,200 | — | — |
| 2024-03-12 | $2.21 | $2.21 | 15,306,000 | — | — |
| 2024-03-11 | $1.86 | $1.86 | 8,240,000 | — | — |
| 2024-03-08 | $1.98 | $1.98 | 16,560,100 | — | — |
| 2024-03-07 | $2.08 | $2.08 | 13,293,200 | — | — |
| 2024-03-06 | $1.78 | $1.78 | 6,735,900 | — | — |
| 2024-03-05 | $1.57 | $1.57 | 5,677,600 | — | — |
| 2024-03-04 | $1.69 | $1.69 | 9,336,900 | — | — |
| 2024-03-01 | $1.86 | $1.86 | 9,230,500 | — | — |
| 2024-02-29 | $1.88 | $1.88 | 10,642,300 | — | — |
| 2024-02-28 | $2.01 | $2.01 | 13,669,800 | — | — |
| 2024-02-27 | $1.83 | $1.83 | 6,968,700 | — | — |
| 2024-02-26 | $1.86 | $1.86 | 10,862,500 | — | — |
| 2024-02-23 | $1.58 | $1.58 | 6,235,000 | — | — |
| 2024-02-22 | $1.60 | $1.60 | 7,239,700 | — | — |
| 2024-02-21 | $1.52 | $1.52 | 5,955,900 | — | — |
| 2024-02-20 | $1.64 | $1.64 | 12,448,900 | — | — |
| 2024-02-16 | $1.69 | $1.69 | 19,247,600 | — | — |
| 2024-02-15 | $1.50 | $1.50 | 22,036,000 | — | — |
| 2024-02-14 | $1.30 | $1.30 | 14,044,600 | — | — |
| 2024-02-13 | $1.21 | $1.21 | 8,930,600 | — | — |
| 2024-02-12 | $1.39 | $1.39 | 14,996,400 | — | — |
| 2024-02-09 | $1.25 | $1.25 | 5,831,900 | — | — |
| 2024-02-08 | $1.16 | $1.16 | 2,012,000 | — | — |
| 2024-02-07 | $1.14 | $1.14 | 3,464,200 | — | — |
| 2024-02-06 | $1.24 | $1.24 | 2,133,600 | — | — |
| 2024-02-05 | $1.18 | $1.18 | 4,145,200 | — | — |
| 2024-02-02 | $1.27 | $1.27 | 3,007,600 | — | — |
| 2024-02-01 | $1.32 | $1.32 | 5,762,800 | — | — |
| 2024-01-31 | $1.24 | $1.24 | 8,211,100 | — | — |
| 2024-01-30 | $1.24 | $1.24 | 10,066,500 | — | — |
| 2024-01-29 | $1.11 | $1.11 | 2,507,300 | — | — |
| 2024-01-26 | $1.09 | $1.09 | 1,939,700 | — | — |
| 2024-01-25 | $1.04 | $1.04 | 2,772,800 | — | — |
| 2024-01-24 | $1.09 | $1.09 | 1,670,400 | — | — |
| 2024-01-23 | $1.11 | $1.11 | 1,826,700 | — | — |
| 2024-01-22 | $1.10 | $1.10 | 2,507,300 | — | — |
| 2024-01-19 | $1.01 | $1.01 | 1,367,300 | — | — |
| 2024-01-18 | $0.97 | $0.97 | 1,132,500 | — | — |
| 2024-01-17 | $0.97 | $0.97 | 1,478,800 | — | — |
| 2024-01-16 | $1.01 | $1.01 | 1,479,700 | — | — |
| 2024-01-12 | $1.02 | $1.02 | 2,024,300 | — | — |
| 2024-01-11 | $1.07 | $1.07 | 2,424,000 | — | — |
| 2024-01-10 | $1.13 | $1.13 | 1,967,000 | — | — |
| 2024-01-09 | $1.18 | $1.18 | 5,220,000 | — | — |
| 2024-01-08 | $1.14 | $1.14 | 4,404,000 | — | — |
| 2024-01-05 | $1.01 | $1.01 | 1,040,300 | — | — |
| 2024-01-04 | $1.02 | $1.02 | 2,152,800 | — | — |
| 2024-01-03 | $0.97 | $0.97 | 2,896,000 | — | — |
| 2024-01-02 | $0.92 | $0.92 | 2,911,100 | — | — |