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
- 2016-03-31 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 | $10.21 | $11.45 | 22,608,400 | — | — |
| 2024-12-30 | $10.50 | $11.77 | 28,036,800 | — | — |
| 2024-12-27 | $10.99 | $12.32 | 17,172,300 | — | — |
| 2024-12-26 | $11.55 | $12.95 | 13,954,200 | — | — |
| 2024-12-24 | $11.67 | $13.09 | 13,445,800 | — | — |
| 2024-12-23 | $10.80 | $12.11 | 23,451,100 | — | — |
| 2024-12-20 | $11.55 | $12.95 | 34,710,000 | — | — |
| 2024-12-19 | $11.19 | $12.55 | 28,545,800 | — | — |
| 2024-12-18 | $11.95 | $13.40 | 41,110,600 | — | — |
| 2024-12-17 | $13.97 | $15.67 | 38,468,400 | — | — |
| 2024-12-16 | $14.03 | $15.73 | 54,388,600 | — | — |
| 2024-12-13 | $12.99 | $14.57 | 53,985,600 | — | — |
| 2024-12-12 | $12.33 | $13.83 | 110,945,000 | — | — |
| 2024-12-11 | $11.77 | $13.20 | 45,042,400 | — | — |
| 2024-12-10 | $11.10 | $12.45 | 43,080,500 | — | — |
| 2024-12-09 | $11.21 | $12.57 | 76,744,100 | — | — |
| 2024-12-06 | $12.95 | $14.52 | 26,721,800 | — | — |
| 2024-12-05 | $12.32 | $13.82 | 44,049,200 | — | — |
| 2024-12-04 | $12.95 | $14.52 | 22,245,800 | — | — |
| 2024-12-03 | $12.14 | $13.61 | 18,211,800 | — | — |
| 2024-12-02 | $12.10 | $13.57 | 21,982,800 | — | — |
| 2024-11-29 | $12.65 | $14.19 | 21,894,800 | — | — |
| 2024-11-27 | $12.37 | $13.87 | 29,057,500 | — | — |
| 2024-11-26 | $11.17 | $12.53 | 26,449,900 | — | — |
| 2024-11-25 | $12.06 | $13.52 | 27,019,400 | — | — |
| 2024-11-22 | $12.31 | $13.80 | 31,252,600 | — | — |
| 2024-11-21 | $11.76 | $13.19 | 55,190,500 | — | — |
| 2024-11-20 | $12.15 | $13.62 | 42,781,600 | — | — |
| 2024-11-19 | $12.27 | $13.76 | 25,901,100 | — | — |
| 2024-11-18 | $12.16 | $13.64 | 23,598,000 | — | — |
| 2024-11-15 | $12.37 | $13.87 | 25,315,300 | — | — |
| 2024-11-14 | $11.87 | $13.30 | 26,248,300 | — | — |
| 2024-11-13 | $12.67 | $14.21 | 44,053,500 | — | — |
| 2024-11-12 | $14.45 | $16.20 | 47,706,400 | — | — |
| 2024-11-11 | $14.97 | $16.79 | 82,491,000 | — | — |
| 2024-11-08 | $12.81 | $14.36 | 29,607,100 | — | — |
| 2024-11-07 | $12.39 | $13.89 | 32,921,300 | — | — |
| 2024-11-06 | $12.25 | $13.74 | 55,373,600 | — | — |
| 2024-11-05 | $9.71 | $10.89 | 20,322,700 | — | — |
| 2024-11-04 | $8.98 | $10.07 | 22,381,100 | — | — |
| 2024-11-01 | $9.44 | $10.59 | 23,181,500 | — | — |
| 2024-10-31 | $9.24 | $10.36 | 26,822,900 | — | — |
| 2024-10-30 | $10.48 | $11.75 | 24,276,700 | — | — |
| 2024-10-29 | $10.87 | $12.19 | 28,045,200 | — | — |
| 2024-10-28 | $10.56 | $11.84 | 31,325,400 | — | — |
| 2024-10-25 | $9.64 | $10.81 | 22,731,200 | — | — |
| 2024-10-24 | $10.19 | $11.43 | 23,849,700 | — | — |
| 2024-10-23 | $9.77 | $10.96 | 19,160,300 | — | — |
| 2024-10-22 | $9.92 | $11.12 | 15,335,800 | — | — |
| 2024-10-21 | $9.74 | $10.92 | 17,448,200 | — | — |
| 2024-10-18 | $9.86 | $11.06 | 23,257,600 | — | — |
| 2024-10-17 | $9.20 | $10.32 | 21,264,000 | — | — |
| 2024-10-16 | $9.08 | $10.18 | 17,126,400 | — | — |
| 2024-10-15 | $8.77 | $9.83 | 22,863,000 | — | — |
| 2024-10-14 | $8.74 | $9.80 | 30,168,500 | — | — |
| 2024-10-11 | $8.41 | $9.43 | 20,035,700 | — | — |
| 2024-10-10 | $7.74 | $8.68 | 13,501,100 | — | — |
| 2024-10-09 | $7.82 | $8.77 | 18,864,100 | — | — |
| 2024-10-08 | $8.16 | $9.15 | 21,403,400 | — | — |
| 2024-10-07 | $8.16 | $9.15 | 34,911,800 | — | — |
| 2024-10-04 | $7.85 | $8.80 | 20,255,600 | — | — |
| 2024-10-03 | $7.43 | $8.33 | 11,312,000 | — | — |
| 2024-10-02 | $7.25 | $8.13 | 12,494,600 | — | — |
| 2024-10-01 | $7.08 | $7.94 | 14,987,100 | — | — |
| 2024-09-30 | $7.42 | $8.32 | 13,219,200 | — | — |
| 2024-09-27 | $7.84 | $8.79 | 16,598,100 | — | — |
| 2024-09-26 | $7.77 | $8.71 | 23,942,500 | — | — |
| 2024-09-25 | $7.44 | $8.34 | 17,570,600 | — | — |
| 2024-09-24 | $7.53 | $8.44 | 16,585,100 | — | — |
| 2024-09-23 | $7.33 | $8.22 | 16,549,400 | — | — |
| 2024-09-20 | $7.19 | $8.06 | 27,478,000 | — | — |
| 2024-09-19 | $7.22 | $8.10 | 25,317,600 | — | — |
| 2024-09-18 | $7.17 | $8.04 | 18,980,200 | — | — |
| 2024-09-17 | $7.10 | $7.96 | 12,657,600 | — | — |
| 2024-09-16 | $6.96 | $7.80 | 12,058,900 | — | — |
| 2024-09-13 | $7.20 | $8.07 | 15,070,100 | — | — |
| 2024-09-12 | $7.03 | $7.88 | 11,186,700 | — | — |
| 2024-09-11 | $7.09 | $7.95 | 15,510,900 | — | — |
| 2024-09-10 | $7.24 | $8.12 | 13,679,300 | — | — |
| 2024-09-09 | $6.81 | $7.64 | 15,313,200 | — | — |
| 2024-09-06 | $6.38 | $7.15 | 14,844,000 | — | — |
| 2024-09-05 | $6.69 | $7.50 | 12,122,600 | — | — |
| 2024-09-04 | $6.85 | $7.68 | 11,131,700 | — | — |
| 2024-09-03 | $6.78 | $7.60 | 19,636,700 | — | — |
| 2024-08-30 | $7.53 | $8.44 | 14,246,300 | — | — |
| 2024-08-29 | $7.68 | $8.61 | 11,626,300 | — | — |
| 2024-08-28 | $7.64 | $8.57 | 11,679,900 | — | — |
| 2024-08-27 | $7.90 | $8.86 | 16,531,300 | — | — |
| 2024-08-26 | $8.36 | $9.37 | 13,839,100 | — | — |
| 2024-08-23 | $8.50 | $9.53 | 20,932,600 | — | — |
| 2024-08-22 | $8.05 | $9.03 | 13,114,000 | — | — |
| 2024-08-21 | $8.35 | $9.36 | 18,416,100 | — | — |
| 2024-08-20 | $8.04 | $9.02 | 14,599,200 | — | — |
| 2024-08-19 | $8.05 | $9.03 | 15,242,800 | — | — |
| 2024-08-16 | $7.99 | $8.96 | 17,141,800 | — | — |
| 2024-08-15 | $7.68 | $8.61 | 17,139,900 | — | — |
| 2024-08-14 | $7.65 | $8.58 | 13,438,300 | — | — |
| 2024-08-13 | $7.84 | $8.79 | 14,088,300 | — | — |
| 2024-08-12 | $7.61 | $8.53 | 16,904,900 | — | — |
| 2024-08-09 | $8.06 | $9.04 | 12,830,700 | — | — |
| 2024-08-08 | $8.29 | $9.30 | 16,550,100 | — | — |
| 2024-08-07 | $7.64 | $8.57 | 19,183,400 | — | — |
| 2024-08-06 | $8.41 | $9.43 | 16,261,600 | — | — |
| 2024-08-05 | $8.31 | $9.32 | 27,482,600 | — | — |
| 2024-08-02 | $8.57 | $9.61 | 25,183,200 | — | — |
| 2024-08-01 | $9.32 | $10.45 | 25,911,700 | — | — |
| 2024-07-31 | $10.19 | $11.43 | 19,332,100 | — | — |
| 2024-07-30 | $10.37 | $11.63 | 12,538,800 | — | — |
| 2024-07-29 | $10.63 | $11.92 | 23,678,800 | — | — |
| 2024-07-26 | $11.20 | $12.56 | 20,906,600 | — | — |
| 2024-07-25 | $10.73 | $12.03 | 19,743,000 | — | — |
| 2024-07-24 | $11.32 | $12.69 | 26,974,700 | — | — |
| 2024-07-23 | $11.59 | $13.00 | 20,403,300 | — | — |
| 2024-07-22 | $12.24 | $13.73 | 25,489,200 | — | — |
| 2024-07-19 | $12.03 | $13.49 | 26,982,700 | — | — |
| 2024-07-18 | $10.95 | $12.28 | 35,483,200 | — | — |
| 2024-07-17 | $12.42 | $13.93 | 33,442,600 | — | — |
| 2024-07-16 | $12.70 | $14.24 | 45,170,600 | — | — |
| 2024-07-15 | $11.48 | $12.87 | 45,399,400 | — | — |
| 2024-07-12 | $9.81 | $10.99 | 22,468,600 | — | — |
| 2024-07-11 | $9.31 | $10.44 | 22,285,000 | — | — |
| 2024-07-10 | $9.16 | $10.27 | 15,041,300 | — | — |
| 2024-07-09 | $9.14 | $10.25 | 20,229,100 | — | — |
| 2024-07-08 | $9.40 | $10.54 | 20,760,800 | — | — |
| 2024-07-05 | $9.64 | $10.81 | 19,688,800 | — | — |
| 2024-07-03 | $9.57 | $10.73 | 10,714,900 | — | — |
| 2024-07-02 | $9.72 | $10.90 | 16,261,400 | — | — |
| 2024-07-01 | $9.95 | $11.16 | 29,211,300 | — | — |
| 2024-06-28 | $9.14 | $10.25 | 31,572,000 | — | — |
| 2024-06-27 | $9.12 | $10.23 | 14,652,600 | — | — |
| 2024-06-26 | $9.03 | $10.13 | 20,045,600 | — | — |
| 2024-06-25 | $9.20 | $10.32 | 20,106,000 | — | — |
| 2024-06-24 | $9.21 | $10.33 | 21,871,500 | — | — |
| 2024-06-21 | $9.55 | $10.71 | 32,273,100 | — | — |
| 2024-06-20 | $10.42 | $11.68 | 26,189,900 | — | — |
| 2024-06-18 | $10.66 | $11.95 | 17,176,700 | — | — |
| 2024-06-17 | $10.91 | $12.23 | 18,687,500 | — | — |
| 2024-06-14 | $10.53 | $11.81 | 16,812,100 | — | — |
| 2024-06-13 | $10.98 | $12.31 | 20,246,700 | — | — |
| 2024-06-12 | $10.64 | $11.93 | 30,289,800 | — | — |
| 2024-06-11 | $9.99 | $11.20 | 24,437,000 | — | — |
| 2024-06-10 | $9.90 | $11.10 | 15,832,000 | — | — |
| 2024-06-07 | $9.72 | $10.90 | 21,534,300 | — | — |
| 2024-06-06 | $10.16 | $11.39 | 34,641,900 | — | — |
| 2024-06-05 | $9.65 | $10.82 | 41,068,500 | — | — |
| 2024-06-04 | $9.67 | $10.84 | 26,245,200 | — | — |
| 2024-06-03 | $9.65 | $10.82 | 19,602,300 | — | — |
| 2024-05-31 | $9.74 | $10.92 | 24,296,400 | — | — |
| 2024-05-30 | $10.05 | $11.27 | 23,375,000 | — | — |
| 2024-05-29 | $10.00 | $11.21 | 14,135,000 | — | — |
| 2024-05-28 | $10.34 | $11.59 | 20,147,300 | — | — |
| 2024-05-24 | $10.37 | $11.63 | 14,857,400 | — | — |
| 2024-05-23 | $9.97 | $11.18 | 18,215,900 | — | — |
| 2024-05-22 | $10.79 | $12.10 | 20,288,100 | — | — |
| 2024-05-21 | $10.61 | $11.90 | 21,370,800 | — | — |
| 2024-05-20 | $10.96 | $12.29 | 24,445,900 | — | — |
| 2024-05-17 | $10.06 | $11.28 | 16,089,400 | — | — |
| 2024-05-16 | $10.00 | $11.21 | 12,932,700 | — | — |
| 2024-05-15 | $10.38 | $11.64 | 18,179,800 | — | — |
| 2024-05-14 | $9.78 | $10.97 | 13,969,800 | — | — |
| 2024-05-13 | $9.50 | $10.65 | 12,079,800 | — | — |
| 2024-05-10 | $9.20 | $10.32 | 22,421,300 | — | — |
| 2024-05-09 | $10.28 | $11.53 | 11,683,900 | — | — |
| 2024-05-08 | $10.35 | $11.61 | 15,022,900 | — | — |
| 2024-05-07 | $10.17 | $11.40 | 17,144,400 | — | — |
| 2024-05-06 | $10.77 | $12.08 | 28,400,000 | — | — |
| 2024-05-03 | $10.42 | $11.68 | 22,794,900 | — | — |
| 2024-05-02 | $10.30 | $11.55 | 22,138,600 | — | — |
| 2024-05-01 | $9.82 | $11.01 | 28,804,500 | — | — |
| 2024-04-30 | $10.11 | $11.34 | 33,121,300 | — | — |
| 2024-04-29 | $11.08 | $12.42 | 23,723,800 | — | — |
| 2024-04-26 | $11.93 | $13.38 | 23,771,800 | — | — |
| 2024-04-25 | $12.11 | $13.58 | 38,061,700 | — | — |
| 2024-04-24 | $11.88 | $13.32 | 49,637,500 | — | — |
| 2024-04-23 | $11.85 | $13.29 | 49,371,600 | — | — |
| 2024-04-22 | $11.24 | $12.60 | 57,543,000 | — | — |
| 2024-04-19 | $9.13 | $10.24 | 25,743,400 | — | — |
| 2024-04-18 | $8.29 | $9.30 | 17,397,300 | — | — |
| 2024-04-17 | $7.97 | $8.94 | 17,229,400 | — | — |
| 2024-04-16 | $8.06 | $9.04 | 21,282,700 | — | — |
| 2024-04-15 | $8.57 | $9.61 | 17,777,600 | — | — |
| 2024-04-12 | $9.10 | $10.20 | 17,080,700 | — | — |
| 2024-04-11 | $9.75 | $10.93 | 16,384,200 | — | — |
| 2024-04-10 | $9.87 | $11.07 | 15,495,100 | — | — |
| 2024-04-09 | $10.00 | $11.21 | 14,698,300 | — | — |
| 2024-04-08 | $10.05 | $11.27 | 20,794,200 | — | — |
| 2024-04-05 | $10.20 | $11.44 | 17,417,400 | — | — |
| 2024-04-04 | $10.19 | $11.43 | 21,857,700 | — | — |
| 2024-04-03 | $10.29 | $11.54 | 19,594,900 | — | — |
| 2024-04-02 | $10.61 | $11.90 | 19,962,400 | — | — |
| 2024-04-01 | $11.47 | $12.86 | 18,326,800 | — | — |
| 2024-03-28 | $12.24 | $13.73 | 27,988,300 | — | — |
| 2024-03-27 | $12.24 | $13.73 | 18,676,600 | — | — |
| 2024-03-26 | $12.05 | $13.51 | 18,325,200 | — | — |
| 2024-03-25 | $12.44 | $13.95 | 25,910,300 | — | — |
| 2024-03-22 | $11.40 | $12.78 | 15,608,800 | — | — |
| 2024-03-21 | $11.98 | $13.43 | 21,698,200 | — | — |
| 2024-03-20 | $12.40 | $13.90 | 28,659,500 | — | — |
| 2024-03-19 | $11.09 | $12.44 | 17,173,600 | — | — |
| 2024-03-18 | $11.43 | $12.82 | 16,502,000 | — | — |
| 2024-03-15 | $11.60 | $13.01 | 26,319,000 | — | — |
| 2024-03-14 | $10.93 | $12.26 | 21,896,100 | — | — |
| 2024-03-13 | $11.73 | $13.15 | 19,500,900 | — | — |
| 2024-03-12 | $11.62 | $13.03 | 20,966,500 | — | — |
| 2024-03-11 | $11.78 | $13.21 | 26,591,100 | — | — |
| 2024-03-08 | $12.35 | $13.85 | 28,611,900 | — | — |
| 2024-03-07 | $11.97 | $13.42 | 21,504,500 | — | — |
| 2024-03-06 | $12.12 | $13.59 | 26,071,900 | — | — |
| 2024-03-05 | $12.25 | $13.74 | 33,797,600 | — | — |
| 2024-03-04 | $13.48 | $15.12 | 38,864,500 | — | — |
| 2024-03-01 | $14.44 | $16.19 | 22,850,900 | — | — |
| 2024-02-29 | $14.12 | $15.83 | 39,477,700 | — | — |
| 2024-02-28 | $15.65 | $17.55 | 60,473,200 | — | — |
| 2024-02-27 | $16.80 | $18.84 | 43,619,600 | — | — |
| 2024-02-26 | $17.37 | $19.48 | 39,162,500 | — | — |
| 2024-02-23 | $14.85 | $16.65 | 18,732,400 | — | — |
| 2024-02-22 | $15.73 | $17.64 | 16,953,900 | — | — |
| 2024-02-21 | $15.10 | $16.93 | 13,720,900 | — | — |
| 2024-02-20 | $16.04 | $17.99 | 21,082,600 | — | — |
| 2024-02-16 | $16.45 | $18.45 | 21,607,100 | — | — |
| 2024-02-15 | $16.53 | $18.54 | 37,285,200 | — | — |
| 2024-02-14 | $17.62 | $19.76 | 34,163,800 | — | — |
| 2024-02-13 | $15.44 | $17.31 | 26,101,000 | — | — |
| 2024-02-12 | $15.92 | $17.85 | 41,246,800 | — | — |
| 2024-02-09 | $14.55 | $16.32 | 43,578,000 | — | — |
| 2024-02-08 | $13.05 | $14.63 | 31,593,200 | — | — |
| 2024-02-07 | $11.32 | $12.69 | 14,750,900 | — | — |
| 2024-02-06 | $10.81 | $12.12 | 11,288,800 | — | — |
| 2024-02-05 | $10.34 | $11.59 | 16,253,200 | — | — |
| 2024-02-02 | $11.21 | $12.57 | 13,330,900 | — | — |
| 2024-02-01 | $11.30 | $12.67 | 18,566,200 | — | — |
| 2024-01-31 | $10.90 | $12.22 | 17,685,000 | — | — |
| 2024-01-30 | $11.34 | $12.72 | 16,150,900 | — | — |
| 2024-01-29 | $11.55 | $12.95 | 31,102,800 | — | — |
| 2024-01-26 | $11.35 | $12.73 | 25,001,900 | — | — |
| 2024-01-25 | $10.63 | $11.92 | 19,017,500 | — | — |
| 2024-01-24 | $10.07 | $11.29 | 21,642,500 | — | — |
| 2024-01-23 | $10.38 | $11.64 | 19,428,300 | — | — |
| 2024-01-22 | $10.60 | $11.89 | 27,717,400 | — | — |
| 2024-01-19 | $10.29 | $11.54 | 31,708,400 | — | — |
| 2024-01-18 | $10.33 | $11.58 | 27,512,200 | — | — |
| 2024-01-17 | $10.87 | $12.19 | 22,798,500 | — | — |
| 2024-01-16 | $11.29 | $12.66 | 27,395,500 | — | — |
| 2024-01-12 | $11.73 | $13.15 | 44,452,800 | — | — |
| 2024-01-11 | $13.09 | $14.68 | 71,584,500 | — | — |
| 2024-01-10 | $15.55 | $17.44 | 40,743,800 | — | — |
| 2024-01-09 | $15.74 | $17.65 | 22,881,600 | — | — |
| 2024-01-08 | $16.01 | $17.95 | 40,667,000 | — | — |
| 2024-01-05 | $14.83 | $16.63 | 26,205,200 | — | — |
| 2024-01-04 | $15.86 | $17.78 | 26,736,700 | — | — |
| 2024-01-03 | $15.04 | $16.87 | 29,189,700 | — | — |
| 2024-01-02 | $15.41 | $17.28 | 35,508,200 | — | — |