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
- 2022-03-01 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 | $17.93 | $17.93 | 7,136,700 | — | — |
| 2024-12-30 | $18.21 | $18.21 | 8,921,900 | — | — |
| 2024-12-27 | $19.51 | $19.51 | 9,949,900 | — | — |
| 2024-12-26 | $21.82 | $21.82 | 7,286,000 | — | — |
| 2024-12-24 | $21.01 | $21.01 | 5,321,500 | — | — |
| 2024-12-23 | $19.73 | $19.73 | 5,377,300 | — | — |
| 2024-12-20 | $19.77 | $19.77 | 9,671,200 | — | — |
| 2024-12-19 | $19.01 | $19.01 | 9,441,800 | — | — |
| 2024-12-18 | $19.11 | $19.11 | 15,219,300 | — | — |
| 2024-12-17 | $21.71 | $21.71 | 7,752,600 | — | — |
| 2024-12-16 | $21.72 | $21.72 | 8,640,100 | — | — |
| 2024-12-13 | $21.13 | $21.13 | 6,403,300 | — | — |
| 2024-12-12 | $21.66 | $21.66 | 9,630,200 | — | — |
| 2024-12-11 | $22.40 | $22.40 | 10,024,500 | — | — |
| 2024-12-10 | $22.14 | $22.14 | 9,025,000 | — | — |
| 2024-12-09 | $23.94 | $23.94 | 8,512,800 | — | — |
| 2024-12-06 | $25.70 | $25.70 | 8,153,700 | — | — |
| 2024-12-05 | $24.35 | $24.35 | 9,114,200 | — | — |
| 2024-12-04 | $24.85 | $24.85 | 9,122,100 | — | — |
| 2024-12-03 | $24.87 | $24.87 | 11,204,800 | — | — |
| 2024-12-02 | $27.22 | $27.22 | 9,770,100 | — | — |
| 2024-11-29 | $29.65 | $29.65 | 11,582,300 | — | — |
| 2024-11-27 | $28.06 | $28.06 | 10,872,100 | — | — |
| 2024-11-26 | $26.34 | $26.34 | 8,647,700 | — | — |
| 2024-11-25 | $28.06 | $28.06 | 11,298,900 | — | — |
| 2024-11-22 | $30.21 | $30.21 | 11,893,200 | — | — |
| 2024-11-21 | $27.67 | $27.67 | 11,882,000 | — | — |
| 2024-11-20 | $25.74 | $25.74 | 8,739,800 | — | — |
| 2024-11-19 | $27.02 | $27.02 | 9,722,600 | — | — |
| 2024-11-18 | $27.27 | $27.27 | 13,086,300 | — | — |
| 2024-11-15 | $23.01 | $23.01 | 8,955,300 | — | — |
| 2024-11-14 | $24.66 | $24.66 | 12,614,400 | — | — |
| 2024-11-13 | $24.98 | $24.98 | 16,784,300 | — | — |
| 2024-11-12 | $23.24 | $23.24 | 14,941,500 | — | — |
| 2024-11-11 | $23.49 | $23.49 | 16,073,600 | — | — |
| 2024-11-08 | $24.49 | $24.49 | 24,689,200 | — | — |
| 2024-11-07 | $21.67 | $21.67 | 12,204,200 | — | — |
| 2024-11-06 | $21.41 | $21.41 | 10,502,500 | — | — |
| 2024-11-05 | $18.82 | $18.82 | 5,062,300 | — | — |
| 2024-11-04 | $18.47 | $18.47 | 8,202,100 | — | — |
| 2024-11-01 | $19.01 | $19.01 | 9,940,300 | — | — |
| 2024-10-31 | $19.14 | $19.14 | 9,810,800 | — | — |
| 2024-10-30 | $20.80 | $20.80 | 12,803,400 | — | — |
| 2024-10-29 | $21.61 | $21.61 | 12,629,200 | — | — |
| 2024-10-28 | $22.00 | $22.00 | 27,222,900 | — | — |
| 2024-10-25 | $18.41 | $18.41 | 13,420,800 | — | — |
| 2024-10-24 | $18.39 | $18.39 | 11,891,500 | — | — |
| 2024-10-23 | $17.32 | $17.32 | 10,768,100 | — | — |
| 2024-10-22 | $17.81 | $17.81 | 17,858,300 | — | — |
| 2024-10-21 | $18.96 | $18.96 | 21,010,300 | — | — |
| 2024-10-18 | $18.21 | $18.21 | 30,801,600 | — | — |
| 2024-10-17 | $18.02 | $18.02 | 21,031,200 | — | — |
| 2024-10-16 | $19.07 | $19.07 | 40,323,500 | — | — |
| 2024-10-15 | $13.62 | $13.62 | 7,550,100 | — | — |
| 2024-10-14 | $13.94 | $13.94 | 9,180,200 | — | — |
| 2024-10-11 | $13.14 | $13.14 | 7,317,300 | — | — |
| 2024-10-10 | $12.00 | $12.00 | 4,171,200 | — | — |
| 2024-10-09 | $11.83 | $11.83 | 7,056,800 | — | — |
| 2024-10-08 | $12.90 | $12.90 | 4,310,900 | — | — |
| 2024-10-07 | $12.86 | $12.86 | 4,292,100 | — | — |
| 2024-10-04 | $13.15 | $13.15 | 9,488,000 | — | — |
| 2024-10-03 | $12.01 | $12.01 | 10,266,200 | — | — |
| 2024-10-02 | $12.39 | $12.39 | 5,461,800 | — | — |
| 2024-10-01 | $11.88 | $11.88 | 4,795,700 | — | — |
| 2024-09-30 | $11.58 | $11.58 | 8,095,400 | — | — |
| 2024-09-27 | $12.55 | $12.55 | 8,345,300 | — | — |
| 2024-09-26 | $11.89 | $11.89 | 6,314,500 | — | — |
| 2024-09-25 | $12.03 | $12.03 | 8,113,600 | — | — |
| 2024-09-24 | $11.95 | $11.95 | 11,660,100 | — | — |
| 2024-09-23 | $10.89 | $10.89 | 8,728,600 | — | — |
| 2024-09-20 | $10.70 | $10.70 | 17,454,400 | — | — |
| 2024-09-19 | $9.61 | $9.61 | 3,885,400 | — | — |
| 2024-09-18 | $9.17 | $9.17 | 2,391,400 | — | — |
| 2024-09-17 | $9.09 | $9.09 | 2,953,400 | — | — |
| 2024-09-16 | $9.68 | $9.68 | 3,008,200 | — | — |
| 2024-09-13 | $9.68 | $9.68 | 6,424,700 | — | — |
| 2024-09-12 | $8.63 | $8.63 | 1,874,000 | — | — |
| 2024-09-11 | $8.74 | $8.74 | 3,260,200 | — | — |
| 2024-09-10 | $8.25 | $8.25 | 3,923,200 | — | — |
| 2024-09-09 | $7.57 | $7.57 | 3,152,800 | — | — |
| 2024-09-06 | $6.98 | $6.98 | 3,049,800 | — | — |
| 2024-09-05 | $7.43 | $7.43 | 2,119,000 | — | — |
| 2024-09-04 | $8.05 | $8.05 | 2,277,000 | — | — |
| 2024-09-03 | $7.59 | $7.59 | 3,774,400 | — | — |
| 2024-08-30 | $8.23 | $8.23 | 3,183,500 | — | — |
| 2024-08-29 | $8.14 | $8.14 | 2,168,600 | — | — |
| 2024-08-28 | $8.04 | $8.04 | 2,806,500 | — | — |
| 2024-08-27 | $8.69 | $8.69 | 2,590,500 | — | — |
| 2024-08-26 | $8.20 | $8.20 | 1,887,200 | — | — |
| 2024-08-23 | $8.67 | $8.67 | 2,772,200 | — | — |
| 2024-08-22 | $8.03 | $8.03 | 3,586,200 | — | — |
| 2024-08-21 | $8.79 | $8.79 | 2,324,200 | — | — |
| 2024-08-20 | $8.92 | $8.92 | 3,139,900 | — | — |
| 2024-08-19 | $9.42 | $9.42 | 3,586,300 | — | — |
| 2024-08-16 | $9.08 | $9.08 | 2,753,700 | — | — |
| 2024-08-15 | $9.38 | $9.38 | 4,724,500 | — | — |
| 2024-08-14 | $9.43 | $9.43 | 3,056,700 | — | — |
| 2024-08-13 | $9.98 | $9.98 | 4,755,700 | — | — |
| 2024-08-12 | $9.23 | $9.23 | 3,219,000 | — | — |
| 2024-08-09 | $9.27 | $9.27 | 5,382,100 | — | — |
| 2024-08-08 | $8.59 | $8.59 | 6,413,800 | — | — |
| 2024-08-07 | $8.68 | $8.68 | 6,196,300 | — | — |
| 2024-08-06 | $8.13 | $8.13 | 4,492,300 | — | — |
| 2024-08-05 | $8.76 | $8.76 | 5,165,000 | — | — |
| 2024-08-02 | $8.59 | $8.59 | 4,503,100 | — | — |
| 2024-08-01 | $9.11 | $9.11 | 4,924,200 | — | — |
| 2024-07-31 | $10.22 | $10.22 | 6,776,300 | — | — |
| 2024-07-30 | $9.54 | $9.54 | 4,149,800 | — | — |
| 2024-07-29 | $9.50 | $9.50 | 16,218,700 | — | — |
| 2024-07-26 | $10.85 | $10.85 | 4,151,000 | — | — |
| 2024-07-25 | $10.42 | $10.42 | 6,149,200 | — | — |
| 2024-07-24 | $10.80 | $10.80 | 4,239,500 | — | — |
| 2024-07-23 | $11.51 | $11.51 | 8,685,300 | — | — |
| 2024-07-22 | $11.06 | $11.06 | 8,427,100 | — | — |
| 2024-07-19 | $11.30 | $11.30 | 8,875,500 | — | — |
| 2024-07-18 | $12.86 | $12.86 | 7,539,900 | — | — |
| 2024-07-17 | $13.93 | $13.93 | 7,742,200 | — | — |
| 2024-07-16 | $15.56 | $15.56 | 5,521,200 | — | — |
| 2024-07-15 | $15.81 | $15.81 | 10,243,400 | — | — |
| 2024-07-12 | $15.34 | $15.34 | 12,852,600 | — | — |
| 2024-07-11 | $13.06 | $13.06 | 6,718,600 | — | — |
| 2024-07-10 | $13.53 | $13.53 | 5,454,700 | — | — |
| 2024-07-09 | $12.77 | $12.77 | 7,457,400 | — | — |
| 2024-07-08 | $13.69 | $13.69 | 7,945,600 | — | — |
| 2024-07-05 | $12.22 | $12.22 | 8,993,700 | — | — |
| 2024-07-03 | $11.59 | $11.59 | 3,760,800 | — | — |
| 2024-07-02 | $10.93 | $10.93 | 4,999,100 | — | — |
| 2024-07-01 | $10.93 | $10.93 | 4,521,700 | — | — |
| 2024-06-28 | $11.69 | $11.69 | 9,594,900 | — | — |
| 2024-06-27 | $11.98 | $11.98 | 7,422,300 | — | — |
| 2024-06-26 | $11.52 | $11.52 | 8,591,500 | — | — |
| 2024-06-25 | $10.97 | $10.97 | 8,650,400 | — | — |
| 2024-06-24 | $10.02 | $10.02 | 4,861,200 | — | — |
| 2024-06-21 | $10.02 | $10.02 | 7,220,200 | — | — |
| 2024-06-20 | $9.51 | $9.51 | 8,253,800 | — | — |
| 2024-06-18 | $9.54 | $9.54 | 7,552,300 | — | — |
| 2024-06-17 | $8.50 | $8.50 | 3,915,000 | — | — |
| 2024-06-14 | $8.19 | $8.19 | 1,775,100 | — | — |
| 2024-06-13 | $8.42 | $8.42 | 3,113,800 | — | — |
| 2024-06-12 | $8.45 | $8.45 | 4,023,100 | — | — |
| 2024-06-11 | $8.96 | $8.96 | 3,577,600 | — | — |
| 2024-06-10 | $8.68 | $8.68 | 5,591,500 | — | — |
| 2024-06-07 | $8.08 | $8.08 | 2,793,200 | — | — |
| 2024-06-06 | $7.67 | $7.67 | 2,745,100 | — | — |
| 2024-06-05 | $7.79 | $7.79 | 4,475,300 | — | — |
| 2024-06-04 | $6.98 | $6.98 | 8,553,900 | — | — |
| 2024-06-03 | $7.63 | $7.63 | 9,213,300 | — | — |
| 2024-05-31 | $8.73 | $8.73 | 6,980,000 | — | — |
| 2024-05-30 | $8.71 | $8.71 | 4,458,600 | — | — |
| 2024-05-29 | $8.87 | $8.87 | 7,028,500 | — | — |
| 2024-05-28 | $9.48 | $9.48 | 18,035,700 | — | — |
| 2024-05-24 | $7.78 | $7.78 | 5,366,500 | — | — |
| 2024-05-23 | $6.67 | $6.67 | 4,097,900 | — | — |
| 2024-05-22 | $7.33 | $7.33 | 4,749,500 | — | — |
| 2024-05-21 | $7.40 | $7.40 | 3,400,400 | — | — |
| 2024-05-20 | $7.25 | $7.25 | 7,371,400 | — | — |
| 2024-05-17 | $6.31 | $6.31 | 4,948,400 | — | — |
| 2024-05-16 | $6.09 | $6.09 | 7,261,700 | — | — |
| 2024-05-15 | $7.01 | $7.01 | 3,980,000 | — | — |
| 2024-05-14 | $7.35 | $7.35 | 10,028,500 | — | — |
| 2024-05-13 | $6.38 | $6.38 | 6,367,700 | — | — |
| 2024-05-10 | $6.28 | $6.28 | 7,501,200 | — | — |
| 2024-05-09 | $5.86 | $5.86 | 2,284,700 | — | — |
| 2024-05-08 | $5.85 | $5.85 | 1,406,000 | — | — |
| 2024-05-07 | $5.66 | $5.66 | 2,012,700 | — | — |
| 2024-05-06 | $5.83 | $5.83 | 2,227,100 | — | — |
| 2024-05-03 | $6.16 | $6.16 | 2,194,800 | — | — |
| 2024-05-02 | $6.03 | $6.03 | 2,127,200 | — | — |
| 2024-05-01 | $5.73 | $5.73 | 1,907,100 | — | — |
| 2024-04-30 | $5.80 | $5.80 | 2,526,000 | — | — |
| 2024-04-29 | $6.08 | $6.08 | 2,248,600 | — | — |
| 2024-04-26 | $6.06 | $6.06 | 3,685,100 | — | — |
| 2024-04-25 | $5.89 | $5.89 | 2,529,500 | — | — |
| 2024-04-24 | $5.50 | $5.50 | 2,908,800 | — | — |
| 2024-04-23 | $5.48 | $5.48 | 3,948,200 | — | — |
| 2024-04-22 | $4.93 | $4.93 | 2,325,400 | — | — |
| 2024-04-19 | $4.85 | $4.85 | 2,203,600 | — | — |
| 2024-04-18 | $4.89 | $4.89 | 1,836,400 | — | — |
| 2024-04-17 | $4.93 | $4.93 | 1,930,300 | — | — |
| 2024-04-16 | $4.97 | $4.97 | 2,869,900 | — | — |
| 2024-04-15 | $4.85 | $4.85 | 4,084,500 | — | — |
| 2024-04-12 | $5.27 | $5.27 | 2,872,700 | — | — |
| 2024-04-11 | $5.32 | $5.32 | 3,073,800 | — | — |
| 2024-04-10 | $5.42 | $5.42 | 3,478,900 | — | — |
| 2024-04-09 | $5.61 | $5.61 | 3,986,900 | — | — |
| 2024-04-08 | $5.94 | $5.94 | 6,877,300 | — | — |
| 2024-04-05 | $6.10 | $6.10 | 5,538,400 | — | — |
| 2024-04-04 | $6.16 | $6.16 | 12,303,600 | — | — |
| 2024-04-03 | $6.44 | $6.44 | 7,072,200 | — | — |
| 2024-04-02 | $5.72 | $5.72 | 6,468,100 | — | — |
| 2024-04-01 | $5.24 | $5.24 | 10,859,400 | — | — |
| 2024-03-28 | $5.31 | $5.31 | 10,421,600 | — | — |
| 2024-03-27 | $5.75 | $5.75 | 16,605,900 | — | — |
| 2024-03-26 | $4.16 | $4.16 | 6,105,500 | — | — |
| 2024-03-25 | $4.07 | $4.07 | 6,409,900 | — | — |
| 2024-03-22 | $4.25 | $4.25 | 6,255,000 | — | — |
| 2024-03-21 | $4.57 | $4.57 | 10,160,700 | — | — |
| 2024-03-20 | $4.88 | $4.88 | 18,256,100 | — | — |
| 2024-03-19 | $6.58 | $6.58 | 15,098,800 | — | — |
| 2024-03-18 | $10.10 | $10.10 | 19,603,400 | — | — |
| 2024-03-15 | $7.85 | $7.85 | 8,760,400 | — | — |
| 2024-03-14 | $7.24 | $7.24 | 9,205,400 | — | — |
| 2024-03-13 | $7.08 | $7.08 | 8,079,900 | — | — |
| 2024-03-12 | $6.27 | $6.27 | 4,323,800 | — | — |
| 2024-03-11 | $5.48 | $5.48 | 8,678,300 | — | — |
| 2024-03-08 | $5.49 | $5.49 | 7,386,000 | — | — |
| 2024-03-07 | $4.46 | $4.46 | 2,221,900 | — | — |
| 2024-03-06 | $4.22 | $4.22 | 4,808,300 | — | — |
| 2024-03-05 | $4.48 | $4.48 | 7,108,200 | — | — |
| 2024-03-04 | $3.90 | $3.90 | 5,962,300 | — | — |
| 2024-03-01 | $3.45 | $3.45 | 2,219,800 | — | — |
| 2024-02-29 | $3.10 | $3.10 | 2,288,200 | — | — |
| 2024-02-28 | $3.20 | $3.20 | 2,023,100 | — | — |
| 2024-02-27 | $3.12 | $3.12 | 2,662,200 | — | — |
| 2024-02-26 | $2.73 | $2.73 | 1,067,000 | — | — |
| 2024-02-23 | $2.60 | $2.60 | 950,600 | — | — |
| 2024-02-22 | $2.53 | $2.53 | 1,287,500 | — | — |
| 2024-02-21 | $2.62 | $2.62 | 705,300 | — | — |
| 2024-02-20 | $2.66 | $2.66 | 1,601,700 | — | — |
| 2024-02-16 | $2.69 | $2.69 | 1,841,400 | — | — |
| 2024-02-15 | $2.85 | $2.85 | 1,318,000 | — | — |
| 2024-02-14 | $2.80 | $2.80 | 1,071,300 | — | — |
| 2024-02-13 | $2.59 | $2.59 | 1,536,700 | — | — |
| 2024-02-12 | $2.86 | $2.86 | 1,741,900 | — | — |
| 2024-02-09 | $2.70 | $2.70 | 1,265,000 | — | — |
| 2024-02-08 | $2.72 | $2.72 | 1,419,900 | — | — |
| 2024-02-07 | $2.73 | $2.73 | 2,454,800 | — | — |
| 2024-02-06 | $2.85 | $2.85 | 1,380,300 | — | — |
| 2024-02-05 | $2.95 | $2.95 | 1,411,100 | — | — |
| 2024-02-02 | $3.15 | $3.15 | 1,430,600 | — | — |
| 2024-02-01 | $3.08 | $3.08 | 1,862,100 | — | — |
| 2024-01-31 | $2.89 | $2.89 | 2,780,200 | — | — |
| 2024-01-30 | $2.93 | $2.93 | 1,832,700 | — | — |
| 2024-01-29 | $2.98 | $2.98 | 2,921,200 | — | — |
| 2024-01-26 | $2.75 | $2.75 | 2,931,500 | — | — |
| 2024-01-25 | $2.52 | $2.52 | 1,688,900 | — | — |
| 2024-01-24 | $2.27 | $2.27 | 1,879,000 | — | — |
| 2024-01-23 | $2.34 | $2.34 | 1,891,700 | — | — |
| 2024-01-22 | $2.18 | $2.18 | 1,687,000 | — | — |
| 2024-01-19 | $1.99 | $1.99 | 1,907,500 | — | — |
| 2024-01-18 | $1.92 | $1.92 | 2,863,800 | — | — |
| 2024-01-17 | $2.04 | $2.04 | 1,331,600 | — | — |
| 2024-01-16 | $2.17 | $2.17 | 2,122,800 | — | — |
| 2024-01-12 | $2.35 | $2.35 | 1,973,700 | — | — |
| 2024-01-11 | $2.34 | $2.34 | 2,511,400 | — | — |
| 2024-01-10 | $2.53 | $2.53 | 2,522,000 | — | — |
| 2024-01-09 | $2.47 | $2.47 | 2,483,800 | — | — |
| 2024-01-08 | $2.58 | $2.58 | 2,342,500 | — | — |
| 2024-01-05 | $2.62 | $2.62 | 2,307,800 | — | — |
| 2024-01-04 | $2.86 | $2.86 | 1,644,700 | — | — |
| 2024-01-03 | $2.88 | $2.88 | 2,455,600 | — | — |
| 2024-01-02 | $3.14 | $3.14 | 1,424,300 | — | — |