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
- 2020-08-06 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 | $11.26 | $12.68 | 2,742,800 | — | — |
| 2024-12-30 | $11.03 | $12.42 | 2,329,200 | — | — |
| 2024-12-27 | $11.10 | $12.50 | 2,256,500 | — | — |
| 2024-12-26 | $11.20 | $12.61 | 2,252,200 | — | — |
| 2024-12-24 | $11.11 | $12.51 | 2,467,700 | — | — |
| 2024-12-23 | $11.35 | $12.78 | 3,340,200 | — | — |
| 2024-12-20 | $11.82 | $13.31 | 6,288,500 | — | — |
| 2024-12-19 | $11.63 | $13.10 | 6,291,200 | — | — |
| 2024-12-18 | $11.58 | $13.04 | 6,261,500 | — | — |
| 2024-12-17 | $12.13 | $13.66 | 2,078,500 | — | — |
| 2024-12-16 | $12.22 | $13.76 | 3,583,500 | — | — |
| 2024-12-13 | $12.11 | $13.64 | 2,404,300 | — | — |
| 2024-12-12 | $12.51 | $14.09 | 2,808,600 | — | — |
| 2024-12-11 | $12.77 | $14.38 | 3,006,700 | — | — |
| 2024-12-10 | $12.58 | $14.17 | 3,252,800 | — | — |
| 2024-12-09 | $13.32 | $15.00 | 2,624,600 | — | — |
| 2024-12-06 | $13.57 | $15.28 | 2,502,900 | — | — |
| 2024-12-05 | $13.50 | $15.20 | 2,564,900 | — | — |
| 2024-12-04 | $13.75 | $15.49 | 2,565,700 | — | — |
| 2024-12-03 | $14.04 | $15.81 | 1,903,800 | — | — |
| 2024-12-02 | $14.18 | $15.97 | 2,504,100 | — | — |
| 2024-11-29 | $14.53 | $16.36 | 1,753,500 | — | — |
| 2024-11-27 | $14.34 | $16.15 | 2,553,100 | — | — |
| 2024-11-26 | $14.06 | $15.84 | 2,900,200 | — | — |
| 2024-11-25 | $14.57 | $16.41 | 6,053,900 | — | — |
| 2024-11-22 | $13.74 | $15.47 | 2,401,400 | — | — |
| 2024-11-21 | $13.61 | $15.33 | 3,050,200 | — | — |
| 2024-11-20 | $13.68 | $15.41 | 1,774,600 | — | — |
| 2024-11-19 | $13.71 | $15.44 | 3,377,800 | — | — |
| 2024-11-18 | $13.43 | $15.13 | 3,219,700 | — | — |
| 2024-11-15 | $13.60 | $15.32 | 3,764,900 | — | — |
| 2024-11-14 | $13.66 | $15.38 | 4,993,300 | — | — |
| 2024-11-13 | $14.13 | $15.91 | 13,384,300 | — | — |
| 2024-11-12 | $15.54 | $17.50 | 7,405,900 | — | — |
| 2024-11-11 | $15.75 | $17.74 | 4,768,100 | — | — |
| 2024-11-08 | $15.87 | $17.87 | 2,580,500 | — | — |
| 2024-11-07 | $16.09 | $18.12 | 3,505,200 | — | — |
| 2024-11-06 | $15.75 | $17.74 | 4,054,200 | — | — |
| 2024-11-05 | $16.30 | $18.36 | 2,225,800 | — | — |
| 2024-11-04 | $16.00 | $18.02 | 2,777,600 | — | — |
| 2024-11-01 | $15.71 | $17.69 | 3,106,600 | — | — |
| 2024-10-31 | $16.10 | $18.13 | 2,370,300 | — | — |
| 2024-10-30 | $16.34 | $18.40 | 1,943,100 | — | — |
| 2024-10-29 | $16.31 | $18.37 | 2,769,000 | — | — |
| 2024-10-28 | $16.32 | $18.38 | 2,762,200 | — | — |
| 2024-10-25 | $16.29 | $18.35 | 3,457,100 | — | — |
| 2024-10-24 | $16.69 | $18.80 | 2,165,900 | — | — |
| 2024-10-23 | $16.41 | $18.48 | 2,163,300 | — | — |
| 2024-10-22 | $16.68 | $18.79 | 3,188,600 | — | — |
| 2024-10-21 | $16.33 | $18.39 | 6,400,100 | — | — |
| 2024-10-18 | $18.01 | $20.28 | 1,771,900 | — | — |
| 2024-10-17 | $18.01 | $20.28 | 3,443,000 | — | — |
| 2024-10-16 | $18.59 | $20.94 | 2,235,500 | — | — |
| 2024-10-15 | $18.48 | $20.81 | 2,904,900 | — | — |
| 2024-10-14 | $17.83 | $20.08 | 2,653,200 | — | — |
| 2024-10-11 | $17.74 | $19.98 | 2,601,100 | — | — |
| 2024-10-10 | $17.54 | $19.75 | 3,255,700 | — | — |
| 2024-10-09 | $17.29 | $19.47 | 2,928,500 | — | — |
| 2024-10-08 | $17.56 | $19.78 | 2,234,800 | — | — |
| 2024-10-07 | $17.51 | $19.72 | 2,887,000 | — | — |
| 2024-10-04 | $17.52 | $19.73 | 6,353,000 | — | — |
| 2024-10-03 | $18.07 | $20.35 | 3,723,800 | — | — |
| 2024-10-02 | $18.85 | $21.23 | 3,354,800 | — | — |
| 2024-10-01 | $19.27 | $21.70 | 2,304,200 | — | — |
| 2024-09-30 | $19.19 | $21.61 | 3,338,300 | — | — |
| 2024-09-27 | $18.93 | $21.32 | 1,809,300 | — | — |
| 2024-09-26 | $18.82 | $21.20 | 2,537,200 | — | — |
| 2024-09-25 | $19.34 | $21.78 | 1,966,700 | — | — |
| 2024-09-24 | $19.46 | $21.92 | 2,054,000 | — | — |
| 2024-09-23 | $19.16 | $21.58 | 3,567,900 | — | — |
| 2024-09-20 | $18.83 | $21.21 | 5,057,400 | — | — |
| 2024-09-19 | $19.19 | $21.61 | 7,362,300 | — | — |
| 2024-09-18 | $20.42 | $23.00 | 4,538,700 | — | — |
| 2024-09-17 | $20.67 | $23.28 | 2,801,300 | — | — |
| 2024-09-16 | $20.37 | $22.94 | 3,360,800 | — | — |
| 2024-09-13 | $19.62 | $22.10 | 5,755,300 | — | — |
| 2024-09-12 | $18.75 | $21.12 | 2,412,500 | — | — |
| 2024-09-11 | $18.46 | $20.79 | 2,921,400 | — | — |
| 2024-09-10 | $18.86 | $21.24 | 2,833,100 | — | — |
| 2024-09-09 | $19.10 | $21.51 | 4,177,600 | — | — |
| 2024-09-06 | $19.31 | $21.75 | 2,930,200 | — | — |
| 2024-09-05 | $19.78 | $22.28 | 2,759,300 | — | — |
| 2024-09-04 | $20.19 | $22.74 | 4,433,700 | — | — |
| 2024-09-03 | $19.60 | $22.07 | 3,518,500 | — | — |
| 2024-08-30 | $19.65 | $22.13 | 2,481,500 | — | — |
| 2024-08-29 | $19.32 | $21.76 | 2,786,100 | — | — |
| 2024-08-28 | $19.56 | $22.03 | 3,832,800 | — | — |
| 2024-08-27 | $20.35 | $22.92 | 3,394,100 | — | — |
| 2024-08-26 | $20.78 | $23.40 | 3,402,300 | — | — |
| 2024-08-23 | $20.81 | $23.44 | 4,556,400 | — | — |
| 2024-08-22 | $19.74 | $22.23 | 1,806,100 | — | — |
| 2024-08-21 | $19.91 | $22.42 | 3,218,200 | — | — |
| 2024-08-20 | $19.30 | $21.74 | 1,743,600 | — | — |
| 2024-08-19 | $19.19 | $21.61 | 2,433,000 | — | — |
| 2024-08-16 | $18.83 | $21.21 | 2,114,900 | — | — |
| 2024-08-15 | $18.49 | $20.82 | 4,302,100 | — | — |
| 2024-08-14 | $19.06 | $21.47 | 3,810,200 | — | — |
| 2024-08-13 | $18.63 | $20.98 | 3,800,400 | — | — |
| 2024-08-12 | $17.64 | $19.87 | 1,870,800 | — | — |
| 2024-08-09 | $17.97 | $20.24 | 2,950,800 | — | — |
| 2024-08-08 | $17.95 | $20.22 | 3,154,500 | — | — |
| 2024-08-07 | $17.29 | $19.47 | 3,741,900 | — | — |
| 2024-08-06 | $18.32 | $20.63 | 5,666,600 | — | — |
| 2024-08-05 | $17.76 | $20.00 | 7,706,400 | — | — |
| 2024-08-02 | $17.25 | $19.43 | 11,339,000 | — | — |
| 2024-08-01 | $15.36 | $17.30 | 4,773,300 | — | — |
| 2024-07-31 | $16.19 | $18.23 | 4,098,500 | — | — |
| 2024-07-30 | $16.15 | $18.19 | 2,058,600 | — | — |
| 2024-07-29 | $16.04 | $18.07 | 2,621,700 | — | — |
| 2024-07-26 | $15.91 | $17.92 | 3,153,800 | — | — |
| 2024-07-25 | $15.22 | $17.14 | 2,432,700 | — | — |
| 2024-07-24 | $14.67 | $16.52 | 2,249,900 | — | — |
| 2024-07-23 | $15.15 | $17.06 | 1,775,900 | — | — |
| 2024-07-22 | $14.90 | $16.78 | 2,587,400 | — | — |
| 2024-07-19 | $14.72 | $16.58 | 1,435,800 | — | — |
| 2024-07-18 | $14.87 | $16.75 | 3,758,600 | — | — |
| 2024-07-17 | $15.10 | $17.01 | 3,501,200 | — | — |
| 2024-07-16 | $15.54 | $17.50 | 6,104,900 | — | — |
| 2024-07-15 | $14.56 | $16.40 | 3,046,700 | — | — |
| 2024-07-12 | $14.33 | $16.14 | 2,506,800 | — | — |
| 2024-07-11 | $14.16 | $15.95 | 5,809,400 | — | — |
| 2024-07-10 | $13.52 | $15.23 | 2,625,100 | — | — |
| 2024-07-09 | $13.25 | $14.92 | 2,653,600 | — | — |
| 2024-07-08 | $13.27 | $14.95 | 3,708,900 | — | — |
| 2024-07-05 | $13.93 | $15.69 | 2,400,600 | — | — |
| 2024-07-03 | $13.85 | $15.60 | 2,031,900 | — | — |
| 2024-07-02 | $13.32 | $15.00 | 1,716,000 | — | — |
| 2024-07-01 | $13.16 | $14.82 | 1,711,200 | — | — |
| 2024-06-28 | $13.70 | $15.43 | 2,420,700 | — | — |
| 2024-06-27 | $13.79 | $15.53 | 1,202,200 | — | — |
| 2024-06-26 | $13.86 | $15.61 | 1,816,500 | — | — |
| 2024-06-25 | $13.65 | $15.37 | 2,013,200 | — | — |
| 2024-06-24 | $14.10 | $15.88 | 2,065,200 | — | — |
| 2024-06-21 | $14.11 | $15.89 | 3,536,000 | — | — |
| 2024-06-20 | $13.87 | $15.62 | 5,417,800 | — | — |
| 2024-06-18 | $14.30 | $16.11 | 1,773,100 | — | — |
| 2024-06-17 | $14.59 | $16.43 | 1,188,900 | — | — |
| 2024-06-14 | $14.69 | $16.54 | 1,734,800 | — | — |
| 2024-06-13 | $14.73 | $16.59 | 2,126,100 | — | — |
| 2024-06-12 | $14.89 | $16.77 | 4,114,400 | — | — |
| 2024-06-11 | $14.55 | $16.39 | 1,881,700 | — | — |
| 2024-06-10 | $14.35 | $16.16 | 2,019,300 | — | — |
| 2024-06-07 | $14.24 | $16.04 | 1,978,000 | — | — |
| 2024-06-06 | $14.56 | $16.40 | 1,267,000 | — | — |
| 2024-06-05 | $14.54 | $16.38 | 1,165,600 | — | — |
| 2024-06-04 | $14.35 | $16.16 | 1,735,900 | — | — |
| 2024-06-03 | $14.15 | $15.94 | 1,760,600 | — | — |
| 2024-05-31 | $13.90 | $15.66 | 1,449,100 | — | — |
| 2024-05-30 | $13.82 | $15.56 | 1,767,800 | — | — |
| 2024-05-29 | $13.57 | $15.28 | 1,407,300 | — | — |
| 2024-05-28 | $13.92 | $15.68 | 1,478,500 | — | — |
| 2024-05-24 | $13.84 | $15.59 | 1,098,300 | — | — |
| 2024-05-23 | $13.60 | $15.32 | 1,930,900 | — | — |
| 2024-05-22 | $14.07 | $15.85 | 1,829,700 | — | — |
| 2024-05-21 | $14.54 | $16.38 | 3,337,800 | — | — |
| 2024-05-20 | $14.65 | $16.50 | 3,149,700 | — | — |
| 2024-05-17 | $14.12 | $15.90 | 1,963,700 | — | — |
| 2024-05-16 | $13.88 | $15.63 | 2,497,200 | — | — |
| 2024-05-15 | $14.40 | $16.22 | 2,814,600 | — | — |
| 2024-05-14 | $14.60 | $16.44 | 5,626,100 | — | — |
| 2024-05-13 | $14.42 | $16.24 | 3,695,200 | — | — |
| 2024-05-10 | $13.67 | $15.40 | 1,402,900 | — | — |
| 2024-05-09 | $14.09 | $15.87 | 2,330,000 | — | — |
| 2024-05-08 | $13.88 | $15.63 | 6,805,500 | — | — |
| 2024-05-07 | $13.98 | $15.75 | 2,950,500 | — | — |
| 2024-05-06 | $13.81 | $15.55 | 2,784,900 | — | — |
| 2024-05-03 | $13.30 | $14.98 | 3,508,400 | — | — |
| 2024-05-02 | $12.73 | $14.34 | 2,522,600 | — | — |
| 2024-05-01 | $12.36 | $13.92 | 2,081,100 | — | — |
| 2024-04-30 | $12.28 | $13.83 | 1,303,500 | — | — |
| 2024-04-29 | $12.41 | $13.98 | 1,653,100 | — | — |
| 2024-04-26 | $12.35 | $13.91 | 1,530,800 | — | — |
| 2024-04-25 | $12.20 | $13.74 | 2,384,500 | — | — |
| 2024-04-24 | $12.55 | $14.13 | 1,680,100 | — | — |
| 2024-04-23 | $12.63 | $14.22 | 1,957,700 | — | — |
| 2024-04-22 | $11.97 | $13.48 | 1,552,400 | — | — |
| 2024-04-19 | $11.68 | $13.15 | 1,853,700 | — | — |
| 2024-04-18 | $11.53 | $12.99 | 1,643,300 | — | — |
| 2024-04-17 | $11.38 | $12.82 | 1,414,900 | — | — |
| 2024-04-16 | $11.44 | $12.88 | 2,118,300 | — | — |
| 2024-04-15 | $11.67 | $13.14 | 2,761,800 | — | — |
| 2024-04-12 | $12.25 | $13.80 | 1,733,500 | — | — |
| 2024-04-11 | $12.39 | $13.95 | 2,244,800 | — | — |
| 2024-04-10 | $12.30 | $13.85 | 5,947,100 | — | — |
| 2024-04-09 | $14.11 | $15.89 | 2,920,500 | — | — |
| 2024-04-08 | $13.84 | $15.59 | 2,590,100 | — | — |
| 2024-04-05 | $12.95 | $14.59 | 2,138,700 | — | — |
| 2024-04-04 | $13.07 | $14.72 | 2,164,100 | — | — |
| 2024-04-03 | $13.24 | $14.91 | 3,603,900 | — | — |
| 2024-04-02 | $13.17 | $14.83 | 3,295,400 | — | — |
| 2024-04-01 | $13.86 | $15.61 | 2,283,200 | — | — |
| 2024-03-28 | $14.55 | $16.39 | 2,641,900 | — | — |
| 2024-03-27 | $14.57 | $16.41 | 2,133,500 | — | — |
| 2024-03-26 | $13.76 | $15.50 | 1,645,400 | — | — |
| 2024-03-25 | $14.02 | $15.79 | 1,579,600 | — | — |
| 2024-03-22 | $14.13 | $15.91 | 1,735,500 | — | — |
| 2024-03-21 | $14.15 | $15.94 | 4,816,600 | — | — |
| 2024-03-20 | $13.50 | $15.20 | 3,957,500 | — | — |
| 2024-03-19 | $12.69 | $14.29 | 2,640,200 | — | — |
| 2024-03-18 | $12.26 | $13.81 | 3,025,100 | — | — |
| 2024-03-15 | $12.31 | $13.86 | 3,339,600 | — | — |
| 2024-03-14 | $12.31 | $13.86 | 2,934,200 | — | — |
| 2024-03-13 | $12.49 | $14.07 | 1,865,500 | — | — |
| 2024-03-12 | $12.29 | $13.84 | 1,841,600 | — | — |
| 2024-03-11 | $12.34 | $13.90 | 2,861,200 | — | — |
| 2024-03-08 | $12.72 | $14.33 | 1,965,900 | — | — |
| 2024-03-07 | $12.64 | $14.24 | 1,909,500 | — | — |
| 2024-03-06 | $12.59 | $14.18 | 2,062,700 | — | — |
| 2024-03-05 | $12.29 | $13.84 | 1,628,200 | — | — |
| 2024-03-04 | $12.65 | $14.25 | 1,664,700 | — | — |
| 2024-03-01 | $12.87 | $14.50 | 2,185,700 | — | — |
| 2024-02-29 | $12.56 | $14.15 | 2,578,600 | — | — |
| 2024-02-28 | $12.01 | $13.53 | 3,516,600 | — | — |
| 2024-02-27 | $11.95 | $13.46 | 3,263,600 | — | — |
| 2024-02-26 | $11.47 | $12.92 | 2,888,500 | — | — |
| 2024-02-23 | $11.56 | $13.02 | 6,665,500 | — | — |
| 2024-02-22 | $10.98 | $12.37 | 3,208,800 | — | — |
| 2024-02-21 | $11.00 | $12.39 | 1,522,200 | — | — |
| 2024-02-20 | $11.15 | $12.56 | 1,287,300 | — | — |
| 2024-02-16 | $11.37 | $12.81 | 1,568,600 | — | — |
| 2024-02-15 | $11.70 | $13.18 | 1,882,400 | — | — |
| 2024-02-14 | $11.46 | $12.91 | 1,346,700 | — | — |
| 2024-02-13 | $11.24 | $12.66 | 3,110,300 | — | — |
| 2024-02-12 | $12.10 | $13.63 | 2,972,100 | — | — |
| 2024-02-09 | $11.55 | $13.01 | 2,289,800 | — | — |
| 2024-02-08 | $11.48 | $12.93 | 1,197,200 | — | — |
| 2024-02-07 | $11.50 | $12.95 | 1,997,800 | — | — |
| 2024-02-06 | $11.67 | $13.14 | 2,176,500 | — | — |
| 2024-02-05 | $11.54 | $13.00 | 3,028,400 | — | — |
| 2024-02-02 | $12.51 | $14.09 | 1,877,400 | — | — |
| 2024-02-01 | $12.68 | $14.28 | 1,764,300 | — | — |
| 2024-01-31 | $12.31 | $13.86 | 2,130,600 | — | — |
| 2024-01-30 | $12.67 | $14.27 | 1,619,900 | — | — |
| 2024-01-29 | $12.80 | $14.42 | 1,987,300 | — | — |
| 2024-01-26 | $12.24 | $13.79 | 1,297,300 | — | — |
| 2024-01-25 | $12.13 | $13.66 | 1,365,900 | — | — |
| 2024-01-24 | $12.00 | $13.52 | 3,639,200 | — | — |
| 2024-01-23 | $12.36 | $13.92 | 1,704,000 | — | — |
| 2024-01-22 | $12.49 | $14.07 | 2,934,600 | — | — |
| 2024-01-19 | $12.22 | $13.76 | 3,119,900 | — | — |
| 2024-01-18 | $11.58 | $13.04 | 3,214,300 | — | — |
| 2024-01-17 | $11.48 | $12.93 | 2,689,900 | — | — |
| 2024-01-16 | $11.97 | $13.48 | 2,543,900 | — | — |
| 2024-01-12 | $12.28 | $13.83 | 1,772,300 | — | — |
| 2024-01-11 | $12.46 | $14.03 | 1,928,700 | — | — |
| 2024-01-10 | $12.69 | $14.29 | 1,721,400 | — | — |
| 2024-01-09 | $12.82 | $14.44 | 1,821,700 | — | — |
| 2024-01-08 | $12.97 | $14.61 | 2,434,300 | — | — |
| 2024-01-05 | $12.63 | $14.22 | 2,608,000 | — | — |
| 2024-01-04 | $12.67 | $14.27 | 5,221,600 | — | — |
| 2024-01-03 | $13.34 | $15.02 | 5,754,600 | — | — |
| 2024-01-02 | $14.28 | $16.08 | 2,471,200 | — | — |