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
- 2015-08-05 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 | $9.25 | $9.25 | 7,937,700 | — | — |
| 2024-12-30 | $9.50 | $9.50 | 6,886,500 | — | — |
| 2024-12-27 | $9.86 | $9.86 | 6,278,200 | — | — |
| 2024-12-26 | $10.07 | $10.07 | 4,880,800 | — | — |
| 2024-12-24 | $10.12 | $10.12 | 3,104,500 | — | — |
| 2024-12-23 | $10.10 | $10.10 | 6,946,700 | — | — |
| 2024-12-20 | $9.87 | $9.87 | 13,773,700 | — | — |
| 2024-12-19 | $9.13 | $9.13 | 12,947,400 | — | — |
| 2024-12-18 | $9.15 | $9.15 | 11,561,500 | — | — |
| 2024-12-17 | $10.06 | $10.06 | 7,883,600 | — | — |
| 2024-12-16 | $9.99 | $9.99 | 5,696,200 | — | — |
| 2024-12-13 | $10.12 | $10.12 | 5,758,200 | — | — |
| 2024-12-12 | $10.19 | $10.19 | 5,212,000 | — | — |
| 2024-12-11 | $10.50 | $10.50 | 5,643,600 | — | — |
| 2024-12-10 | $10.54 | $10.54 | 9,815,500 | — | — |
| 2024-12-09 | $11.21 | $11.21 | 9,304,000 | — | — |
| 2024-12-06 | $10.58 | $10.58 | 6,291,500 | — | — |
| 2024-12-05 | $10.36 | $10.36 | 8,735,900 | — | — |
| 2024-12-04 | $10.71 | $10.71 | 8,190,500 | — | — |
| 2024-12-03 | $11.26 | $11.26 | 6,381,300 | — | — |
| 2024-12-02 | $11.67 | $11.67 | 6,468,700 | — | — |
| 2024-11-29 | $11.53 | $11.53 | 4,635,100 | — | — |
| 2024-11-27 | $11.55 | $11.55 | 7,671,800 | — | — |
| 2024-11-26 | $11.49 | $11.49 | 7,227,500 | — | — |
| 2024-11-25 | $11.52 | $11.52 | 13,651,700 | — | — |
| 2024-11-22 | $10.51 | $10.51 | 7,179,100 | — | — |
| 2024-11-21 | $10.22 | $10.22 | 8,388,800 | — | — |
| 2024-11-20 | $10.20 | $10.20 | 9,541,100 | — | — |
| 2024-11-19 | $9.71 | $9.71 | 7,548,500 | — | — |
| 2024-11-18 | $10.01 | $10.01 | 10,005,900 | — | — |
| 2024-11-15 | $9.89 | $9.89 | 13,664,900 | — | — |
| 2024-11-14 | $10.91 | $10.91 | 17,150,000 | — | — |
| 2024-11-13 | $10.27 | $10.27 | 12,630,400 | — | — |
| 2024-11-12 | $9.74 | $9.74 | 15,396,700 | — | — |
| 2024-11-11 | $10.23 | $10.23 | 13,491,800 | — | — |
| 2024-11-08 | $10.23 | $10.23 | 29,577,500 | — | — |
| 2024-11-07 | $11.60 | $11.60 | 18,882,100 | — | — |
| 2024-11-06 | $11.90 | $11.90 | 39,917,600 | — | — |
| 2024-11-05 | $16.91 | $16.91 | 10,427,900 | — | — |
| 2024-11-04 | $16.08 | $16.08 | 11,549,300 | — | — |
| 2024-11-01 | $14.76 | $14.76 | 9,125,900 | — | — |
| 2024-10-31 | $14.45 | $14.45 | 7,589,600 | — | — |
| 2024-10-30 | $14.09 | $14.09 | 4,935,800 | — | — |
| 2024-10-29 | $14.14 | $14.14 | 6,709,100 | — | — |
| 2024-10-28 | $14.43 | $14.43 | 11,351,700 | — | — |
| 2024-10-25 | $14.37 | $14.37 | 8,307,100 | — | — |
| 2024-10-24 | $14.00 | $14.00 | 6,054,500 | — | — |
| 2024-10-23 | $13.85 | $13.85 | 5,897,700 | — | — |
| 2024-10-22 | $14.04 | $14.04 | 8,746,500 | — | — |
| 2024-10-21 | $13.75 | $13.75 | 10,389,600 | — | — |
| 2024-10-18 | $14.61 | $14.61 | 5,791,300 | — | — |
| 2024-10-17 | $14.57 | $14.57 | 5,933,500 | — | — |
| 2024-10-16 | $15.40 | $15.40 | 5,372,300 | — | — |
| 2024-10-15 | $15.09 | $15.09 | 7,571,500 | — | — |
| 2024-10-14 | $15.65 | $15.65 | 7,037,700 | — | — |
| 2024-10-11 | $15.94 | $15.94 | 6,173,400 | — | — |
| 2024-10-10 | $15.52 | $15.52 | 9,697,000 | — | — |
| 2024-10-09 | $16.65 | $16.65 | 5,737,100 | — | — |
| 2024-10-08 | $16.39 | $16.39 | 5,319,600 | — | — |
| 2024-10-07 | $16.64 | $16.64 | 5,355,700 | — | — |
| 2024-10-04 | $16.52 | $16.52 | 6,657,000 | — | — |
| 2024-10-03 | $16.84 | $16.84 | 3,916,100 | — | — |
| 2024-10-02 | $17.01 | $17.01 | 6,216,500 | — | — |
| 2024-10-01 | $17.50 | $17.50 | 4,863,000 | — | — |
| 2024-09-30 | $18.06 | $18.06 | 5,551,300 | — | — |
| 2024-09-27 | $18.50 | $18.50 | 5,718,500 | — | — |
| 2024-09-26 | $18.56 | $18.56 | 4,724,000 | — | — |
| 2024-09-25 | $18.29 | $18.29 | 6,574,800 | — | — |
| 2024-09-24 | $18.92 | $18.92 | 5,736,400 | — | — |
| 2024-09-23 | $18.91 | $18.91 | 5,553,000 | — | — |
| 2024-09-20 | $18.91 | $18.91 | 10,172,600 | — | — |
| 2024-09-19 | $19.13 | $19.13 | 11,446,700 | — | — |
| 2024-09-18 | $20.30 | $20.30 | 11,073,400 | — | — |
| 2024-09-17 | $20.31 | $20.31 | 6,902,600 | — | — |
| 2024-09-16 | $19.34 | $19.34 | 5,566,300 | — | — |
| 2024-09-13 | $19.23 | $19.23 | 6,590,300 | — | — |
| 2024-09-12 | $18.78 | $18.78 | 6,078,500 | — | — |
| 2024-09-11 | $19.15 | $19.15 | 12,683,100 | — | — |
| 2024-09-10 | $17.20 | $17.20 | 5,825,500 | — | — |
| 2024-09-09 | $17.29 | $17.29 | 7,008,100 | — | — |
| 2024-09-06 | $18.17 | $18.17 | 6,113,400 | — | — |
| 2024-09-05 | $19.26 | $19.26 | 5,021,900 | — | — |
| 2024-09-04 | $19.63 | $19.63 | 6,103,100 | — | — |
| 2024-09-03 | $18.51 | $18.51 | 8,020,600 | — | — |
| 2024-08-30 | $20.52 | $20.52 | 5,368,800 | — | — |
| 2024-08-29 | $20.13 | $20.13 | 5,367,000 | — | — |
| 2024-08-28 | $20.60 | $20.60 | 4,983,700 | — | — |
| 2024-08-27 | $20.82 | $20.82 | 5,920,700 | — | — |
| 2024-08-26 | $21.15 | $21.15 | 8,197,000 | — | — |
| 2024-08-23 | $21.50 | $21.50 | 10,118,300 | — | — |
| 2024-08-22 | $19.96 | $19.96 | 7,324,400 | — | — |
| 2024-08-21 | $19.63 | $19.63 | 7,576,900 | — | — |
| 2024-08-20 | $19.09 | $19.09 | 8,593,400 | — | — |
| 2024-08-19 | $20.26 | $20.26 | 8,876,800 | — | — |
| 2024-08-16 | $19.40 | $19.40 | 6,935,000 | — | — |
| 2024-08-15 | $19.61 | $19.61 | 8,913,400 | — | — |
| 2024-08-14 | $18.51 | $18.51 | 7,806,100 | — | — |
| 2024-08-13 | $19.27 | $19.27 | 9,976,000 | — | — |
| 2024-08-12 | $17.33 | $17.33 | 9,894,200 | — | — |
| 2024-08-09 | $17.89 | $17.89 | 12,009,500 | — | — |
| 2024-08-08 | $18.83 | $18.83 | 13,613,800 | — | — |
| 2024-08-07 | $18.31 | $18.31 | 26,036,000 | — | — |
| 2024-08-06 | $16.49 | $16.49 | 11,075,500 | — | — |
| 2024-08-05 | $16.53 | $16.53 | 10,964,700 | — | — |
| 2024-08-02 | $16.72 | $16.72 | 11,994,100 | — | — |
| 2024-08-01 | $17.50 | $17.50 | 14,107,100 | — | — |
| 2024-07-31 | $17.53 | $17.53 | 13,937,900 | — | — |
| 2024-07-30 | $16.74 | $16.74 | 10,522,100 | — | — |
| 2024-07-29 | $16.33 | $16.33 | 15,041,400 | — | — |
| 2024-07-26 | $17.86 | $17.86 | 13,876,400 | — | — |
| 2024-07-25 | $17.48 | $17.48 | 12,198,400 | — | — |
| 2024-07-24 | $17.19 | $17.19 | 14,665,700 | — | — |
| 2024-07-23 | $17.27 | $17.27 | 12,185,300 | — | — |
| 2024-07-22 | $16.94 | $16.94 | 13,747,400 | — | — |
| 2024-07-19 | $16.95 | $16.95 | 12,877,700 | — | — |
| 2024-07-18 | $17.05 | $17.05 | 21,193,900 | — | — |
| 2024-07-17 | $17.16 | $17.16 | 13,108,500 | — | — |
| 2024-07-16 | $17.28 | $17.28 | 15,972,300 | — | — |
| 2024-07-15 | $15.66 | $15.66 | 21,886,000 | — | — |
| 2024-07-12 | $17.20 | $17.20 | 19,233,700 | — | — |
| 2024-07-11 | $16.07 | $16.07 | 23,724,300 | — | — |
| 2024-07-10 | $13.92 | $13.92 | 13,429,400 | — | — |
| 2024-07-09 | $13.21 | $13.21 | 10,235,100 | — | — |
| 2024-07-08 | $12.65 | $12.65 | 12,449,500 | — | — |
| 2024-07-05 | $12.21 | $12.21 | 12,197,200 | — | — |
| 2024-07-03 | $12.16 | $12.16 | 10,729,900 | — | — |
| 2024-07-02 | $10.95 | $10.95 | 12,374,400 | — | — |
| 2024-07-01 | $10.92 | $10.92 | 13,629,400 | — | — |
| 2024-06-28 | $11.86 | $11.86 | 43,267,000 | — | — |
| 2024-06-27 | $13.27 | $13.27 | 12,545,400 | — | — |
| 2024-06-26 | $12.70 | $12.70 | 8,677,900 | — | — |
| 2024-06-25 | $12.96 | $12.96 | 10,585,800 | — | — |
| 2024-06-24 | $13.58 | $13.58 | 11,611,700 | — | — |
| 2024-06-21 | $13.09 | $13.09 | 13,408,600 | — | — |
| 2024-06-20 | $12.54 | $12.54 | 8,336,600 | — | — |
| 2024-06-18 | $12.64 | $12.64 | 6,503,200 | — | — |
| 2024-06-17 | $12.71 | $12.71 | 9,688,600 | — | — |
| 2024-06-14 | $13.26 | $13.26 | 9,731,300 | — | — |
| 2024-06-13 | $13.87 | $13.87 | 10,203,800 | — | — |
| 2024-06-12 | $14.65 | $14.65 | 17,306,800 | — | — |
| 2024-06-11 | $14.55 | $14.55 | 9,331,700 | — | — |
| 2024-06-10 | $14.15 | $14.15 | 9,390,900 | — | — |
| 2024-06-07 | $13.45 | $13.45 | 11,997,000 | — | — |
| 2024-06-06 | $14.44 | $14.44 | 11,035,900 | — | — |
| 2024-06-05 | $14.90 | $14.90 | 11,254,700 | — | — |
| 2024-06-04 | $14.00 | $14.00 | 8,002,200 | — | — |
| 2024-06-03 | $14.53 | $14.53 | 11,266,700 | — | — |
| 2024-05-31 | $14.46 | $14.46 | 14,162,300 | — | — |
| 2024-05-30 | $14.50 | $14.50 | 15,799,800 | — | — |
| 2024-05-29 | $13.37 | $13.37 | 7,752,600 | — | — |
| 2024-05-28 | $13.50 | $13.50 | 13,438,100 | — | — |
| 2024-05-24 | $13.39 | $13.39 | 14,315,500 | — | — |
| 2024-05-23 | $11.99 | $11.99 | 11,245,600 | — | — |
| 2024-05-22 | $12.92 | $12.92 | 18,114,400 | — | — |
| 2024-05-21 | $11.97 | $11.97 | 6,929,000 | — | — |
| 2024-05-20 | $11.42 | $11.42 | 8,542,500 | — | — |
| 2024-05-17 | $11.89 | $11.89 | 8,596,300 | — | — |
| 2024-05-16 | $12.25 | $12.25 | 11,288,100 | — | — |
| 2024-05-15 | $12.09 | $12.09 | 13,703,800 | — | — |
| 2024-05-14 | $12.27 | $12.27 | 17,647,300 | — | — |
| 2024-05-13 | $11.52 | $11.52 | 10,570,200 | — | — |
| 2024-05-10 | $11.26 | $11.26 | 11,171,000 | — | — |
| 2024-05-09 | $12.41 | $12.41 | 21,155,900 | — | — |
| 2024-05-08 | $11.51 | $11.51 | 9,357,700 | — | — |
| 2024-05-07 | $11.78 | $11.78 | 7,073,800 | — | — |
| 2024-05-06 | $11.99 | $11.99 | 6,403,200 | — | — |
| 2024-05-03 | $11.90 | $11.90 | 12,453,600 | — | — |
| 2024-05-02 | $10.95 | $10.95 | 10,181,700 | — | — |
| 2024-05-01 | $10.07 | $10.07 | 10,301,700 | — | — |
| 2024-04-30 | $10.29 | $10.29 | 7,397,700 | — | — |
| 2024-04-29 | $10.72 | $10.72 | 8,518,100 | — | — |
| 2024-04-26 | $10.29 | $10.29 | 9,901,600 | — | — |
| 2024-04-25 | $9.71 | $9.71 | 9,338,300 | — | — |
| 2024-04-24 | $10.02 | $10.02 | 10,012,000 | — | — |
| 2024-04-23 | $10.27 | $10.27 | 12,980,800 | — | — |
| 2024-04-22 | $10.05 | $10.05 | 10,253,000 | — | — |
| 2024-04-19 | $10.25 | $10.25 | 14,425,700 | — | — |
| 2024-04-18 | $10.11 | $10.11 | 11,519,700 | — | — |
| 2024-04-17 | $10.85 | $10.85 | 11,396,800 | — | — |
| 2024-04-16 | $10.33 | $10.33 | 10,327,200 | — | — |
| 2024-04-15 | $10.69 | $10.69 | 11,496,700 | — | — |
| 2024-04-12 | $11.64 | $11.64 | 11,300,400 | — | — |
| 2024-04-11 | $11.85 | $11.85 | 12,021,000 | — | — |
| 2024-04-10 | $12.29 | $12.29 | 14,778,900 | — | — |
| 2024-04-09 | $13.02 | $13.02 | 14,433,700 | — | — |
| 2024-04-08 | $11.88 | $11.88 | 8,618,100 | — | — |
| 2024-04-05 | $11.83 | $11.83 | 8,229,100 | — | — |
| 2024-04-04 | $12.12 | $12.12 | 8,762,100 | — | — |
| 2024-04-03 | $12.41 | $12.41 | 10,643,600 | — | — |
| 2024-04-02 | $11.72 | $11.72 | 8,761,200 | — | — |
| 2024-04-01 | $12.74 | $12.74 | 9,952,800 | — | — |
| 2024-03-28 | $13.18 | $13.18 | 54,243,300 | — | — |
| 2024-03-27 | $13.10 | $13.10 | 26,530,800 | — | — |
| 2024-03-26 | $11.28 | $11.28 | 8,376,000 | — | — |
| 2024-03-25 | $10.89 | $10.89 | 8,378,800 | — | — |
| 2024-03-22 | $11.35 | $11.35 | 8,683,200 | — | — |
| 2024-03-21 | $11.76 | $11.76 | 17,231,100 | — | — |
| 2024-03-20 | $11.48 | $11.48 | 15,602,500 | — | — |
| 2024-03-19 | $10.39 | $10.39 | 10,078,900 | — | — |
| 2024-03-18 | $10.26 | $10.26 | 12,249,300 | — | — |
| 2024-03-15 | $9.89 | $9.89 | 15,871,900 | — | — |
| 2024-03-14 | $9.51 | $9.51 | 19,733,200 | — | — |
| 2024-03-13 | $9.97 | $9.97 | 17,199,600 | — | — |
| 2024-03-12 | $10.71 | $10.71 | 17,323,100 | — | — |
| 2024-03-11 | $12.02 | $12.02 | 9,873,300 | — | — |
| 2024-03-08 | $12.56 | $12.56 | 13,659,700 | — | — |
| 2024-03-07 | $12.33 | $12.33 | 9,432,900 | — | — |
| 2024-03-06 | $12.24 | $12.24 | 14,557,400 | — | — |
| 2024-03-05 | $11.99 | $11.99 | 11,560,300 | — | — |
| 2024-03-04 | $11.96 | $11.96 | 11,186,900 | — | — |
| 2024-03-01 | $12.18 | $12.18 | 12,480,900 | — | — |
| 2024-02-29 | $12.04 | $12.04 | 14,226,600 | — | — |
| 2024-02-28 | $11.80 | $11.80 | 15,756,000 | — | — |
| 2024-02-27 | $11.88 | $11.88 | 20,150,300 | — | — |
| 2024-02-26 | $11.38 | $11.38 | 20,360,800 | — | — |
| 2024-02-23 | $11.90 | $11.90 | 28,395,500 | — | — |
| 2024-02-22 | $12.78 | $12.78 | 43,417,600 | — | — |
| 2024-02-21 | $15.58 | $15.58 | 11,023,700 | — | — |
| 2024-02-20 | $15.89 | $15.89 | 7,779,200 | — | — |
| 2024-02-16 | $16.42 | $16.42 | 8,043,800 | — | — |
| 2024-02-15 | $17.00 | $17.00 | 12,309,900 | — | — |
| 2024-02-14 | $16.83 | $16.83 | 11,786,300 | — | — |
| 2024-02-13 | $15.23 | $15.23 | 14,939,300 | — | — |
| 2024-02-12 | $16.98 | $16.98 | 12,721,800 | — | — |
| 2024-02-09 | $15.82 | $15.82 | 13,115,000 | — | — |
| 2024-02-08 | $15.44 | $15.44 | 12,148,900 | — | — |
| 2024-02-07 | $15.31 | $15.31 | 14,272,600 | — | — |
| 2024-02-06 | $14.47 | $14.47 | 14,902,000 | — | — |
| 2024-02-05 | $13.63 | $13.63 | 13,649,300 | — | — |
| 2024-02-02 | $14.34 | $14.34 | 17,096,900 | — | — |
| 2024-02-01 | $14.90 | $14.90 | 18,538,700 | — | — |
| 2024-01-31 | $14.48 | $14.48 | 23,264,000 | — | — |
| 2024-01-30 | $14.71 | $14.71 | 9,980,200 | — | — |
| 2024-01-29 | $14.98 | $14.98 | 10,017,700 | — | — |
| 2024-01-26 | $14.32 | $14.32 | 11,539,000 | — | — |
| 2024-01-25 | $14.33 | $14.33 | 14,883,300 | — | — |
| 2024-01-24 | $13.54 | $13.54 | 12,096,000 | — | — |
| 2024-01-23 | $14.21 | $14.21 | 16,265,600 | — | — |
| 2024-01-22 | $13.77 | $13.77 | 16,797,700 | — | — |
| 2024-01-19 | $13.17 | $13.17 | 15,051,000 | — | — |
| 2024-01-18 | $13.21 | $13.21 | 10,975,300 | — | — |
| 2024-01-17 | $13.62 | $13.62 | 12,158,900 | — | — |
| 2024-01-16 | $14.21 | $14.21 | 12,948,400 | — | — |
| 2024-01-12 | $15.10 | $15.10 | 13,576,900 | — | — |
| 2024-01-11 | $15.77 | $15.77 | 14,377,000 | — | — |
| 2024-01-10 | $16.31 | $16.31 | 9,880,600 | — | — |
| 2024-01-09 | $16.30 | $16.30 | 9,477,400 | — | — |
| 2024-01-08 | $16.64 | $16.64 | 11,682,600 | — | — |
| 2024-01-05 | $16.16 | $16.16 | 15,325,100 | — | — |
| 2024-01-04 | $17.06 | $17.06 | 16,233,200 | — | — |
| 2024-01-03 | $18.44 | $18.44 | 16,961,000 | — | — |
| 2024-01-02 | $19.46 | $19.46 | 10,876,100 | — | — |