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
- 2021-11-10 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 | $13.30 | $13.30 | 40,649,100 | — | — |
| 2024-12-30 | $13.58 | $13.58 | 18,630,100 | — | — |
| 2024-12-27 | $13.65 | $13.65 | 21,598,000 | — | — |
| 2024-12-26 | $14.04 | $14.04 | 18,967,300 | — | — |
| 2024-12-24 | $14.06 | $14.06 | 15,903,800 | — | — |
| 2024-12-23 | $13.75 | $13.75 | 20,009,800 | — | — |
| 2024-12-20 | $13.83 | $13.83 | 41,955,200 | — | — |
| 2024-12-19 | $13.06 | $13.06 | 38,905,300 | — | — |
| 2024-12-18 | $13.06 | $13.06 | 56,880,100 | — | — |
| 2024-12-17 | $14.70 | $14.70 | 30,935,800 | — | — |
| 2024-12-16 | $15.34 | $15.34 | 56,008,800 | — | — |
| 2024-12-13 | $14.37 | $14.37 | 32,046,000 | — | — |
| 2024-12-12 | $14.20 | $14.20 | 32,741,800 | — | — |
| 2024-12-11 | $13.76 | $13.76 | 37,842,800 | — | — |
| 2024-12-10 | $14.06 | $14.06 | 36,388,500 | — | — |
| 2024-12-09 | $14.45 | $14.45 | 77,982,900 | — | — |
| 2024-12-06 | $13.00 | $13.00 | 46,944,500 | — | — |
| 2024-12-05 | $12.34 | $12.34 | 44,397,900 | — | — |
| 2024-12-04 | $11.96 | $11.96 | 26,924,900 | — | — |
| 2024-12-03 | $11.88 | $11.88 | 22,966,500 | — | — |
| 2024-12-02 | $11.87 | $11.87 | 40,288,500 | — | — |
| 2024-11-29 | $12.23 | $12.23 | 26,168,000 | — | — |
| 2024-11-27 | $12.22 | $12.22 | 49,064,100 | — | — |
| 2024-11-26 | $11.55 | $11.55 | 81,743,600 | — | — |
| 2024-11-25 | $11.60 | $11.60 | 90,465,300 | — | — |
| 2024-11-22 | $10.24 | $10.24 | 30,576,400 | — | — |
| 2024-11-21 | $10.02 | $10.02 | 35,472,300 | — | — |
| 2024-11-20 | $10.05 | $10.05 | 24,955,400 | — | — |
| 2024-11-19 | $10.17 | $10.17 | 33,654,300 | — | — |
| 2024-11-18 | $10.07 | $10.07 | 51,529,300 | — | — |
| 2024-11-15 | $10.06 | $10.06 | 79,212,600 | — | — |
| 2024-11-14 | $10.31 | $10.31 | 80,485,000 | — | — |
| 2024-11-13 | $12.03 | $12.03 | 119,810,200 | — | — |
| 2024-11-12 | $10.58 | $10.58 | 32,265,800 | — | — |
| 2024-11-11 | $11.04 | $11.04 | 46,358,500 | — | — |
| 2024-11-08 | $10.59 | $10.59 | 58,725,000 | — | — |
| 2024-11-07 | $10.05 | $10.05 | 57,094,100 | — | — |
| 2024-11-06 | $9.71 | $9.71 | 69,491,200 | — | — |
| 2024-11-05 | $10.59 | $10.59 | 18,141,200 | — | — |
| 2024-11-04 | $10.29 | $10.29 | 20,363,100 | — | — |
| 2024-11-01 | $10.18 | $10.18 | 20,118,900 | — | — |
| 2024-10-31 | $10.10 | $10.10 | 25,679,400 | — | — |
| 2024-10-30 | $10.39 | $10.39 | 19,962,400 | — | — |
| 2024-10-29 | $10.47 | $10.47 | 23,459,900 | — | — |
| 2024-10-28 | $10.86 | $10.86 | 31,831,700 | — | — |
| 2024-10-25 | $10.45 | $10.45 | 22,770,900 | — | — |
| 2024-10-24 | $10.43 | $10.43 | 33,208,400 | — | — |
| 2024-10-23 | $10.16 | $10.16 | 21,311,300 | — | — |
| 2024-10-22 | $10.49 | $10.49 | 25,223,600 | — | — |
| 2024-10-21 | $10.03 | $10.03 | 17,320,000 | — | — |
| 2024-10-18 | $10.04 | $10.04 | 18,480,900 | — | — |
| 2024-10-17 | $10.12 | $10.12 | 27,876,200 | — | — |
| 2024-10-16 | $10.24 | $10.24 | 17,753,000 | — | — |
| 2024-10-15 | $10.15 | $10.15 | 22,528,400 | — | — |
| 2024-10-14 | $10.35 | $10.35 | 20,180,400 | — | — |
| 2024-10-11 | $10.50 | $10.50 | 24,732,700 | — | — |
| 2024-10-10 | $10.26 | $10.26 | 24,184,400 | — | — |
| 2024-10-09 | $10.42 | $10.42 | 35,090,500 | — | — |
| 2024-10-08 | $10.47 | $10.47 | 22,441,900 | — | — |
| 2024-10-07 | $10.49 | $10.49 | 29,217,100 | — | — |
| 2024-10-04 | $10.44 | $10.44 | 76,581,600 | — | — |
| 2024-10-03 | $10.78 | $10.78 | 21,102,700 | — | — |
| 2024-10-02 | $10.64 | $10.64 | 29,933,000 | — | — |
| 2024-10-01 | $10.44 | $10.44 | 50,162,000 | — | — |
| 2024-09-30 | $11.22 | $11.22 | 27,646,300 | — | — |
| 2024-09-27 | $11.60 | $11.60 | 35,828,100 | — | — |
| 2024-09-26 | $11.17 | $11.17 | 38,408,200 | — | — |
| 2024-09-25 | $11.03 | $11.03 | 53,125,000 | — | — |
| 2024-09-24 | $11.84 | $11.84 | 32,304,400 | — | — |
| 2024-09-23 | $11.91 | $11.91 | 35,701,000 | — | — |
| 2024-09-20 | $11.71 | $11.71 | 77,632,800 | — | — |
| 2024-09-19 | $13.15 | $13.15 | 29,977,400 | — | — |
| 2024-09-18 | $12.90 | $12.90 | 30,971,200 | — | — |
| 2024-09-17 | $13.10 | $13.10 | 18,816,800 | — | — |
| 2024-09-16 | $13.20 | $13.20 | 18,831,300 | — | — |
| 2024-09-13 | $13.50 | $13.50 | 23,786,600 | — | — |
| 2024-09-12 | $13.72 | $13.72 | 16,401,400 | — | — |
| 2024-09-11 | $13.93 | $13.93 | 27,551,100 | — | — |
| 2024-09-10 | $13.23 | $13.23 | 24,465,200 | — | — |
| 2024-09-09 | $13.08 | $13.08 | 21,409,800 | — | — |
| 2024-09-06 | $13.23 | $13.23 | 25,712,800 | — | — |
| 2024-09-05 | $13.74 | $13.74 | 20,258,900 | — | — |
| 2024-09-04 | $13.28 | $13.28 | 18,070,200 | — | — |
| 2024-09-03 | $13.15 | $13.15 | 21,395,100 | — | — |
| 2024-08-30 | $14.13 | $14.13 | 22,865,400 | — | — |
| 2024-08-29 | $14.09 | $14.09 | 20,853,200 | — | — |
| 2024-08-28 | $13.83 | $13.83 | 28,459,100 | — | — |
| 2024-08-27 | $14.48 | $14.48 | 20,302,300 | — | — |
| 2024-08-26 | $14.36 | $14.36 | 33,109,800 | — | — |
| 2024-08-23 | $13.96 | $13.96 | 39,766,900 | — | — |
| 2024-08-22 | $12.81 | $12.81 | 20,573,300 | — | — |
| 2024-08-21 | $13.07 | $13.07 | 24,317,300 | — | — |
| 2024-08-20 | $13.20 | $13.20 | 23,709,800 | — | — |
| 2024-08-19 | $13.53 | $13.53 | 21,051,300 | — | — |
| 2024-08-16 | $13.21 | $13.21 | 37,750,200 | — | — |
| 2024-08-15 | $13.76 | $13.76 | 38,490,900 | — | — |
| 2024-08-14 | $13.25 | $13.25 | 16,869,600 | — | — |
| 2024-08-13 | $13.54 | $13.54 | 24,632,100 | — | — |
| 2024-08-12 | $13.39 | $13.39 | 25,841,500 | — | — |
| 2024-08-09 | $13.95 | $13.95 | 24,823,900 | — | — |
| 2024-08-08 | $14.72 | $14.72 | 32,646,800 | — | — |
| 2024-08-07 | $13.79 | $13.78 | 49,387,400 | — | — |
| 2024-08-06 | $14.80 | $14.80 | 31,713,700 | — | — |
| 2024-08-05 | $14.61 | $14.61 | 38,816,900 | — | — |
| 2024-08-02 | $14.72 | $14.72 | 26,970,000 | — | — |
| 2024-08-01 | $15.24 | $15.24 | 31,250,800 | — | — |
| 2024-07-31 | $16.41 | $16.41 | 27,488,600 | — | — |
| 2024-07-30 | $16.22 | $16.22 | 20,761,400 | — | — |
| 2024-07-29 | $16.30 | $16.30 | 18,306,700 | — | — |
| 2024-07-26 | $16.21 | $16.21 | 21,540,000 | — | — |
| 2024-07-25 | $16.25 | $16.25 | 27,203,600 | — | — |
| 2024-07-24 | $16.27 | $16.27 | 38,344,400 | — | — |
| 2024-07-23 | $17.50 | $17.50 | 23,464,300 | — | — |
| 2024-07-22 | $17.22 | $17.22 | 25,562,300 | — | — |
| 2024-07-19 | $16.75 | $16.75 | 25,909,000 | — | — |
| 2024-07-18 | $16.90 | $16.90 | 36,840,900 | — | — |
| 2024-07-17 | $17.19 | $17.19 | 46,766,400 | — | — |
| 2024-07-16 | $17.94 | $17.94 | 43,966,200 | — | — |
| 2024-07-15 | $17.50 | $17.50 | 51,315,400 | — | — |
| 2024-07-12 | $18.11 | $18.11 | 97,340,600 | — | — |
| 2024-07-11 | $16.76 | $16.76 | 59,239,100 | — | — |
| 2024-07-10 | $16.37 | $16.37 | 55,804,600 | — | — |
| 2024-07-09 | $15.71 | $15.71 | 49,900,600 | — | — |
| 2024-07-08 | $15.49 | $15.49 | 56,415,300 | — | — |
| 2024-07-05 | $14.79 | $14.79 | 37,013,100 | — | — |
| 2024-07-03 | $14.65 | $14.65 | 52,620,500 | — | — |
| 2024-07-02 | $14.89 | $14.89 | 88,608,900 | — | — |
| 2024-07-01 | $13.92 | $13.92 | 74,020,600 | — | — |
| 2024-06-28 | $13.42 | $13.42 | 88,110,300 | — | — |
| 2024-06-27 | $14.47 | $14.47 | 96,798,100 | — | — |
| 2024-06-26 | $14.74 | $14.74 | 261,980,400 | — | — |
| 2024-06-25 | $11.96 | $11.96 | 61,226,700 | — | — |
| 2024-06-24 | $11.01 | $11.01 | 31,892,100 | — | — |
| 2024-06-21 | $10.32 | $10.32 | 31,931,500 | — | — |
| 2024-06-20 | $10.33 | $10.33 | 31,233,700 | — | — |
| 2024-06-18 | $11.02 | $11.02 | 20,047,800 | — | — |
| 2024-06-17 | $10.96 | $10.96 | 21,250,300 | — | — |
| 2024-06-14 | $10.88 | $10.88 | 21,323,700 | — | — |
| 2024-06-13 | $11.11 | $11.11 | 28,689,800 | — | — |
| 2024-06-12 | $11.80 | $11.80 | 35,059,900 | — | — |
| 2024-06-11 | $11.83 | $11.83 | 18,333,600 | — | — |
| 2024-06-10 | $11.87 | $11.87 | 23,122,700 | — | — |
| 2024-06-07 | $11.52 | $11.52 | 24,524,500 | — | — |
| 2024-06-06 | $11.74 | $11.74 | 28,721,400 | — | — |
| 2024-06-05 | $11.45 | $11.45 | 24,804,600 | — | — |
| 2024-06-04 | $11.22 | $11.22 | 26,634,700 | — | — |
| 2024-06-03 | $11.40 | $11.40 | 35,600,500 | — | — |
| 2024-05-31 | $10.92 | $10.92 | 39,955,800 | — | — |
| 2024-05-30 | $10.97 | $10.97 | 48,930,900 | — | — |
| 2024-05-29 | $10.22 | $10.22 | 19,353,800 | — | — |
| 2024-05-28 | $10.42 | $10.42 | 22,960,300 | — | — |
| 2024-05-24 | $10.44 | $10.44 | 25,691,300 | — | — |
| 2024-05-23 | $9.95 | $9.95 | 37,322,200 | — | — |
| 2024-05-22 | $10.70 | $10.70 | 37,629,900 | — | — |
| 2024-05-21 | $10.05 | $10.05 | 23,584,300 | — | — |
| 2024-05-20 | $10.28 | $10.28 | 21,629,700 | — | — |
| 2024-05-17 | $10.50 | $10.50 | 23,884,000 | — | — |
| 2024-05-16 | $10.13 | $10.13 | 34,749,700 | — | — |
| 2024-05-15 | $10.20 | $10.20 | 64,347,700 | — | — |
| 2024-05-14 | $11.19 | $11.19 | 60,966,800 | — | — |
| 2024-05-13 | $10.90 | $10.90 | 65,312,700 | — | — |
| 2024-05-10 | $9.99 | $9.99 | 32,543,800 | — | — |
| 2024-05-09 | $10.22 | $10.22 | 31,407,500 | — | — |
| 2024-05-08 | $10.27 | $10.27 | 67,612,800 | — | — |
| 2024-05-07 | $10.25 | $10.25 | 98,119,500 | — | — |
| 2024-05-06 | $10.33 | $10.33 | 30,848,900 | — | — |
| 2024-05-03 | $10.07 | $10.07 | 47,152,000 | — | — |
| 2024-05-02 | $9.83 | $9.83 | 54,894,000 | — | — |
| 2024-05-01 | $9.21 | $9.21 | 27,708,000 | — | — |
| 2024-04-30 | $8.90 | $8.90 | 23,045,100 | — | — |
| 2024-04-29 | $9.38 | $9.38 | 30,756,600 | — | — |
| 2024-04-26 | $9.04 | $9.04 | 28,226,100 | — | — |
| 2024-04-25 | $8.52 | $8.52 | 21,892,100 | — | — |
| 2024-04-24 | $8.84 | $8.84 | 34,694,500 | — | — |
| 2024-04-23 | $9.04 | $9.04 | 33,568,600 | — | — |
| 2024-04-22 | $8.79 | $8.79 | 35,054,900 | — | — |
| 2024-04-19 | $8.63 | $8.63 | 26,728,600 | — | — |
| 2024-04-18 | $8.83 | $8.83 | 30,808,400 | — | — |
| 2024-04-17 | $8.74 | $8.74 | 32,606,900 | — | — |
| 2024-04-16 | $8.71 | $8.71 | 51,527,100 | — | — |
| 2024-04-15 | $8.40 | $8.40 | 82,423,900 | — | — |
| 2024-04-12 | $9.13 | $9.13 | 57,909,500 | — | — |
| 2024-04-11 | $9.57 | $9.57 | 80,132,300 | — | — |
| 2024-04-10 | $10.27 | $10.27 | 30,300,700 | — | — |
| 2024-04-09 | $10.63 | $10.63 | 27,147,100 | — | — |
| 2024-04-08 | $10.44 | $10.44 | 28,700,500 | — | — |
| 2024-04-05 | $10.10 | $10.10 | 37,404,400 | — | — |
| 2024-04-04 | $10.13 | $10.13 | 42,058,300 | — | — |
| 2024-04-03 | $10.54 | $10.54 | 33,463,200 | — | — |
| 2024-04-02 | $10.51 | $10.51 | 43,195,000 | — | — |
| 2024-04-01 | $11.09 | $11.09 | 23,816,100 | — | — |
| 2024-03-28 | $10.95 | $10.95 | 43,231,900 | — | — |
| 2024-03-27 | $10.99 | $10.99 | 34,816,200 | — | — |
| 2024-03-26 | $10.52 | $10.52 | 33,932,000 | — | — |
| 2024-03-25 | $10.65 | $10.65 | 50,616,100 | — | — |
| 2024-03-22 | $10.80 | $10.80 | 29,143,100 | — | — |
| 2024-03-21 | $11.17 | $11.17 | 25,258,600 | — | — |
| 2024-03-20 | $11.36 | $11.36 | 32,066,100 | — | — |
| 2024-03-19 | $11.26 | $11.26 | 28,605,100 | — | — |
| 2024-03-18 | $11.40 | $11.40 | 39,248,400 | — | — |
| 2024-03-15 | $11.04 | $11.04 | 48,372,700 | — | — |
| 2024-03-14 | $10.69 | $10.69 | 60,056,400 | — | — |
| 2024-03-13 | $11.71 | $11.71 | 37,043,000 | — | — |
| 2024-03-12 | $12.37 | $12.37 | 39,465,900 | — | — |
| 2024-03-11 | $12.69 | $12.69 | 57,973,700 | — | — |
| 2024-03-08 | $12.78 | $12.78 | 108,217,200 | — | — |
| 2024-03-07 | $12.51 | $12.51 | 151,938,500 | — | — |
| 2024-03-06 | $11.03 | $11.03 | 25,005,900 | — | — |
| 2024-03-05 | $10.93 | $10.93 | 35,772,100 | — | — |
| 2024-03-04 | $10.91 | $10.91 | 50,173,400 | — | — |
| 2024-03-01 | $11.35 | $11.35 | 30,529,400 | — | — |
| 2024-02-29 | $11.32 | $11.32 | 48,676,800 | — | — |
| 2024-02-28 | $11.30 | $11.30 | 49,669,900 | — | — |
| 2024-02-27 | $11.14 | $11.14 | 62,590,400 | — | — |
| 2024-02-26 | $10.70 | $10.70 | 71,793,300 | — | — |
| 2024-02-23 | $10.07 | $10.07 | 123,712,600 | — | — |
| 2024-02-22 | $11.45 | $11.45 | 191,810,400 | — | — |
| 2024-02-21 | $15.39 | $15.39 | 50,643,700 | — | — |
| 2024-02-20 | $15.89 | $15.89 | 27,029,100 | — | — |
| 2024-02-16 | $16.30 | $16.30 | 25,352,500 | — | — |
| 2024-02-15 | $16.35 | $16.35 | 36,312,600 | — | — |
| 2024-02-14 | $15.54 | $15.54 | 23,707,300 | — | — |
| 2024-02-13 | $15.38 | $15.38 | 37,078,800 | — | — |
| 2024-02-12 | $16.33 | $16.33 | 37,615,600 | — | — |
| 2024-02-09 | $16.68 | $16.68 | 41,743,400 | — | — |
| 2024-02-08 | $16.11 | $16.11 | 58,211,500 | — | — |
| 2024-02-07 | $15.17 | $15.17 | 21,062,500 | — | — |
| 2024-02-06 | $15.50 | $15.50 | 27,700,700 | — | — |
| 2024-02-05 | $14.94 | $14.94 | 29,518,400 | — | — |
| 2024-02-02 | $15.60 | $15.60 | 24,617,500 | — | — |
| 2024-02-01 | $15.53 | $15.53 | 24,103,600 | — | — |
| 2024-01-31 | $15.31 | $15.31 | 31,526,300 | — | — |
| 2024-01-30 | $15.66 | $15.66 | 26,006,300 | — | — |
| 2024-01-29 | $16.12 | $16.12 | 37,754,800 | — | — |
| 2024-01-26 | $15.29 | $15.29 | 25,757,700 | — | — |
| 2024-01-25 | $15.00 | $15.00 | 38,654,000 | — | — |
| 2024-01-24 | $15.34 | $15.34 | 35,331,500 | — | — |
| 2024-01-23 | $16.04 | $16.04 | 32,649,200 | — | — |
| 2024-01-22 | $16.03 | $16.03 | 35,812,400 | — | — |
| 2024-01-19 | $15.48 | $15.48 | 38,881,400 | — | — |
| 2024-01-18 | $15.74 | $15.74 | 54,757,100 | — | — |
| 2024-01-17 | $16.76 | $16.76 | 45,224,100 | — | — |
| 2024-01-16 | $17.82 | $17.82 | 21,092,800 | — | — |
| 2024-01-12 | $18.06 | $18.06 | 29,742,200 | — | — |
| 2024-01-11 | $18.79 | $18.79 | 22,677,600 | — | — |
| 2024-01-10 | $19.07 | $19.07 | 14,916,700 | — | — |
| 2024-01-09 | $19.25 | $19.25 | 18,403,000 | — | — |
| 2024-01-08 | $19.58 | $19.58 | 18,745,500 | — | — |
| 2024-01-05 | $19.08 | $19.08 | 27,468,400 | — | — |
| 2024-01-04 | $19.50 | $19.50 | 28,453,000 | — | — |
| 2024-01-03 | $20.32 | $20.32 | 35,634,500 | — | — |
| 2024-01-02 | $21.10 | $21.10 | 49,626,300 | — | — |