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
- 2017-03-02 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 | $10.77 | $10.77 | 14,617,100 | — | — |
| 2024-12-30 | $10.86 | $10.86 | 28,393,800 | — | — |
| 2024-12-27 | $10.99 | $10.99 | 22,670,500 | — | — |
| 2024-12-26 | $11.20 | $11.20 | 12,813,800 | — | — |
| 2024-12-24 | $11.18 | $11.18 | 7,892,400 | — | — |
| 2024-12-23 | $11.26 | $11.26 | 37,248,300 | — | — |
| 2024-12-20 | $11.40 | $11.40 | 38,555,400 | — | — |
| 2024-12-19 | $11.30 | $11.30 | 26,885,300 | — | — |
| 2024-12-18 | $11.22 | $11.22 | 49,598,200 | — | — |
| 2024-12-17 | $11.18 | $11.18 | 19,717,400 | — | — |
| 2024-12-16 | $11.34 | $11.34 | 22,364,200 | — | — |
| 2024-12-13 | $11.31 | $11.31 | 17,823,800 | — | — |
| 2024-12-12 | $11.38 | $11.38 | 23,124,400 | — | — |
| 2024-12-11 | $12.00 | $12.00 | 21,680,000 | — | — |
| 2024-12-10 | $12.41 | $12.41 | 33,103,200 | — | — |
| 2024-12-09 | $12.50 | $12.50 | 32,176,100 | — | — |
| 2024-12-06 | $12.44 | $12.44 | 58,197,700 | — | — |
| 2024-12-05 | $12.17 | $12.17 | 49,109,600 | — | — |
| 2024-12-04 | $12.62 | $12.62 | 15,865,300 | — | — |
| 2024-12-03 | $12.86 | $12.86 | 37,632,900 | — | — |
| 2024-12-02 | $12.11 | $12.11 | 28,007,700 | — | — |
| 2024-11-29 | $11.81 | $11.81 | 8,966,700 | — | — |
| 2024-11-27 | $11.61 | $11.61 | 14,146,000 | — | — |
| 2024-11-26 | $11.60 | $11.60 | 27,809,600 | — | — |
| 2024-11-25 | $11.60 | $11.60 | 29,295,400 | — | — |
| 2024-11-22 | $11.42 | $11.42 | 39,166,000 | — | — |
| 2024-11-21 | $10.63 | $10.63 | 21,430,700 | — | — |
| 2024-11-20 | $10.59 | $10.59 | 17,642,000 | — | — |
| 2024-11-19 | $10.51 | $10.51 | 21,393,000 | — | — |
| 2024-11-18 | $10.55 | $10.55 | 34,574,800 | — | — |
| 2024-11-15 | $10.60 | $10.60 | 20,919,200 | — | — |
| 2024-11-14 | $10.76 | $10.76 | 32,509,000 | — | — |
| 2024-11-13 | $11.11 | $11.11 | 20,588,900 | — | — |
| 2024-11-12 | $11.26 | $11.26 | 38,973,900 | — | — |
| 2024-11-11 | $11.96 | $11.96 | 31,883,100 | — | — |
| 2024-11-08 | $12.01 | $12.01 | 39,240,000 | — | — |
| 2024-11-07 | $12.48 | $12.48 | 30,530,300 | — | — |
| 2024-11-06 | $11.81 | $11.81 | 36,562,900 | — | — |
| 2024-11-05 | $12.19 | $12.19 | 21,861,000 | — | — |
| 2024-11-04 | $12.12 | $12.12 | 29,713,400 | — | — |
| 2024-11-01 | $12.53 | $12.53 | 49,753,800 | — | — |
| 2024-10-31 | $12.16 | $12.16 | 76,348,300 | — | — |
| 2024-10-30 | $12.62 | $12.62 | 102,519,300 | — | — |
| 2024-10-29 | $10.89 | $10.89 | 59,701,100 | — | — |
| 2024-10-28 | $10.71 | $10.71 | 25,316,300 | — | — |
| 2024-10-25 | $10.45 | $10.45 | 18,672,500 | — | — |
| 2024-10-24 | $10.27 | $10.27 | 17,213,100 | — | — |
| 2024-10-23 | $10.15 | $10.15 | 32,444,300 | — | — |
| 2024-10-22 | $9.98 | $9.98 | 28,940,000 | — | — |
| 2024-10-21 | $10.33 | $10.33 | 17,264,900 | — | — |
| 2024-10-18 | $10.49 | $10.49 | 15,179,600 | — | — |
| 2024-10-17 | $10.46 | $10.46 | 28,907,700 | — | — |
| 2024-10-16 | $10.76 | $10.76 | 24,720,700 | — | — |
| 2024-10-15 | $11.04 | $11.04 | 16,307,500 | — | — |
| 2024-10-14 | $11.05 | $11.05 | 21,296,700 | — | — |
| 2024-10-11 | $11.13 | $11.13 | 17,306,000 | — | — |
| 2024-10-10 | $10.66 | $10.66 | 14,692,200 | — | — |
| 2024-10-09 | $10.68 | $10.68 | 11,064,600 | — | — |
| 2024-10-08 | $10.67 | $10.67 | 14,134,400 | — | — |
| 2024-10-07 | $10.48 | $10.48 | 18,028,200 | — | — |
| 2024-10-04 | $10.80 | $10.80 | 15,497,200 | — | — |
| 2024-10-03 | $10.74 | $10.74 | 15,138,800 | — | — |
| 2024-10-02 | $10.88 | $10.88 | 22,138,300 | — | — |
| 2024-10-01 | $10.42 | $10.42 | 19,195,700 | — | — |
| 2024-09-30 | $10.70 | $10.70 | 22,537,500 | — | — |
| 2024-09-27 | $10.87 | $10.87 | 25,500,900 | — | — |
| 2024-09-26 | $10.56 | $10.56 | 24,807,100 | — | — |
| 2024-09-25 | $10.59 | $10.59 | 31,316,700 | — | — |
| 2024-09-24 | $10.57 | $10.57 | 35,147,100 | — | — |
| 2024-09-23 | $10.20 | $10.20 | 35,568,400 | — | — |
| 2024-09-20 | $10.05 | $10.05 | 33,630,800 | — | — |
| 2024-09-19 | $10.07 | $10.07 | 37,009,900 | — | — |
| 2024-09-18 | $9.67 | $9.67 | 32,524,800 | — | — |
| 2024-09-17 | $9.42 | $9.42 | 28,486,700 | — | — |
| 2024-09-16 | $9.64 | $9.64 | 39,019,700 | — | — |
| 2024-09-13 | $9.52 | $9.52 | 30,647,700 | — | — |
| 2024-09-12 | $9.32 | $9.32 | 23,132,400 | — | — |
| 2024-09-11 | $9.00 | $9.00 | 27,103,200 | — | — |
| 2024-09-10 | $8.64 | $8.64 | 22,445,500 | — | — |
| 2024-09-09 | $8.53 | $8.53 | 26,137,700 | — | — |
| 2024-09-06 | $8.62 | $8.62 | 24,928,800 | — | — |
| 2024-09-05 | $8.87 | $8.87 | 15,422,900 | — | — |
| 2024-09-04 | $8.79 | $8.79 | 18,958,600 | — | — |
| 2024-09-03 | $8.86 | $8.86 | 20,702,800 | — | — |
| 2024-08-30 | $9.34 | $9.34 | 17,230,600 | — | — |
| 2024-08-29 | $9.22 | $9.22 | 19,312,600 | — | — |
| 2024-08-28 | $9.18 | $9.18 | 17,945,100 | — | — |
| 2024-08-27 | $9.50 | $9.50 | 17,453,900 | — | — |
| 2024-08-26 | $9.42 | $9.42 | 21,843,400 | — | — |
| 2024-08-23 | $9.43 | $9.43 | 17,785,900 | — | — |
| 2024-08-22 | $9.25 | $9.25 | 19,806,600 | — | — |
| 2024-08-21 | $9.48 | $9.48 | 17,946,300 | — | — |
| 2024-08-20 | $9.47 | $9.47 | 16,353,400 | — | — |
| 2024-08-19 | $9.50 | $9.50 | 17,486,100 | — | — |
| 2024-08-16 | $9.23 | $9.23 | 28,183,400 | — | — |
| 2024-08-15 | $9.30 | $9.30 | 20,618,200 | — | — |
| 2024-08-14 | $9.03 | $9.03 | 22,886,000 | — | — |
| 2024-08-13 | $9.23 | $9.23 | 21,013,800 | — | — |
| 2024-08-12 | $9.02 | $9.02 | 15,243,100 | — | — |
| 2024-08-09 | $9.05 | $9.05 | 26,475,900 | — | — |
| 2024-08-08 | $8.94 | $8.94 | 30,984,600 | — | — |
| 2024-08-07 | $8.29 | $8.29 | 37,159,100 | — | — |
| 2024-08-06 | $8.64 | $8.64 | 47,097,400 | — | — |
| 2024-08-05 | $8.71 | $8.71 | 52,149,400 | — | — |
| 2024-08-02 | $9.36 | $9.36 | 124,970,600 | — | — |
| 2024-08-01 | $12.81 | $12.81 | 62,367,500 | — | — |
| 2024-07-31 | $13.32 | $13.32 | 27,561,000 | — | — |
| 2024-07-30 | $13.09 | $13.09 | 29,735,800 | — | — |
| 2024-07-29 | $13.35 | $13.35 | 17,491,500 | — | — |
| 2024-07-26 | $13.33 | $13.33 | 18,301,700 | — | — |
| 2024-07-25 | $13.45 | $13.45 | 18,876,300 | — | — |
| 2024-07-24 | $13.58 | $13.58 | 19,952,200 | — | — |
| 2024-07-23 | $14.33 | $14.33 | 22,477,900 | — | — |
| 2024-07-22 | $14.78 | $14.78 | 10,957,500 | — | — |
| 2024-07-19 | $14.40 | $14.40 | 12,221,200 | — | — |
| 2024-07-18 | $14.57 | $14.57 | 14,723,700 | — | — |
| 2024-07-17 | $14.57 | $14.57 | 36,770,400 | — | — |
| 2024-07-16 | $16.14 | $16.14 | 21,440,900 | — | — |
| 2024-07-15 | $16.21 | $16.21 | 12,002,000 | — | — |
| 2024-07-12 | $16.18 | $16.18 | 14,584,700 | — | — |
| 2024-07-11 | $16.37 | $16.37 | 23,400,900 | — | — |
| 2024-07-10 | $16.84 | $16.84 | 24,203,000 | — | — |
| 2024-07-09 | $16.75 | $16.75 | 12,025,600 | — | — |
| 2024-07-08 | $16.50 | $16.50 | 11,438,900 | — | — |
| 2024-07-05 | $16.38 | $16.38 | 14,257,100 | — | — |
| 2024-07-03 | $15.75 | $15.75 | 11,493,200 | — | — |
| 2024-07-02 | $16.26 | $16.26 | 11,636,800 | — | — |
| 2024-07-01 | $16.02 | $16.02 | 17,432,500 | — | — |
| 2024-06-28 | $16.61 | $16.61 | 19,872,000 | — | — |
| 2024-06-27 | $16.57 | $16.57 | 12,048,400 | — | — |
| 2024-06-26 | $16.77 | $16.77 | 12,905,900 | — | — |
| 2024-06-25 | $16.71 | $16.71 | 22,210,600 | — | — |
| 2024-06-24 | $15.67 | $15.67 | 21,115,200 | — | — |
| 2024-06-21 | $15.51 | $15.51 | 27,655,200 | — | — |
| 2024-06-20 | $15.39 | $15.39 | 17,256,600 | — | — |
| 2024-06-18 | $15.80 | $15.80 | 16,584,100 | — | — |
| 2024-06-17 | $15.84 | $15.84 | 21,176,100 | — | — |
| 2024-06-14 | $15.59 | $15.59 | 8,575,900 | — | — |
| 2024-06-13 | $15.61 | $15.61 | 14,274,600 | — | — |
| 2024-06-12 | $15.87 | $15.87 | 16,021,600 | — | — |
| 2024-06-11 | $15.60 | $15.60 | 20,771,900 | — | — |
| 2024-06-10 | $15.19 | $15.19 | 19,250,600 | — | — |
| 2024-06-07 | $15.59 | $15.59 | 27,041,500 | — | — |
| 2024-06-06 | $15.20 | $15.20 | 14,519,200 | — | — |
| 2024-06-05 | $15.20 | $15.20 | 21,285,700 | — | — |
| 2024-06-04 | $14.89 | $14.89 | 16,105,100 | — | — |
| 2024-06-03 | $15.32 | $15.32 | 18,039,000 | — | — |
| 2024-05-31 | $15.02 | $15.02 | 20,044,000 | — | — |
| 2024-05-30 | $15.17 | $15.17 | 14,737,700 | — | — |
| 2024-05-29 | $15.16 | $15.16 | 13,769,700 | — | — |
| 2024-05-28 | $15.32 | $15.32 | 13,320,800 | — | — |
| 2024-05-24 | $15.22 | $15.22 | 9,988,900 | — | — |
| 2024-05-23 | $15.18 | $15.18 | 16,728,700 | — | — |
| 2024-05-22 | $15.91 | $15.91 | 12,894,400 | — | — |
| 2024-05-21 | $15.63 | $15.63 | 19,987,400 | — | — |
| 2024-05-20 | $16.43 | $16.43 | 22,173,600 | — | — |
| 2024-05-17 | $16.05 | $16.05 | 12,200,000 | — | — |
| 2024-05-16 | $16.02 | $16.02 | 21,863,100 | — | — |
| 2024-05-15 | $16.21 | $16.21 | 27,499,600 | — | — |
| 2024-05-14 | $15.62 | $15.62 | 29,917,500 | — | — |
| 2024-05-13 | $15.76 | $15.76 | 28,884,200 | — | — |
| 2024-05-10 | $16.01 | $16.01 | 26,519,500 | — | — |
| 2024-05-09 | $16.55 | $16.55 | 36,751,800 | — | — |
| 2024-05-08 | $16.74 | $16.74 | 31,749,000 | — | — |
| 2024-05-07 | $17.14 | $17.14 | 24,966,200 | — | — |
| 2024-05-06 | $16.84 | $16.84 | 32,504,100 | — | — |
| 2024-05-03 | $16.25 | $16.25 | 23,896,800 | — | — |
| 2024-05-02 | $16.30 | $16.30 | 28,833,500 | — | — |
| 2024-05-01 | $15.86 | $15.86 | 46,850,500 | — | — |
| 2024-04-30 | $15.05 | $15.05 | 56,020,000 | — | — |
| 2024-04-29 | $14.49 | $14.49 | 51,922,300 | — | — |
| 2024-04-26 | $14.55 | $14.55 | 159,811,900 | — | — |
| 2024-04-25 | $11.40 | $11.40 | 75,962,200 | — | — |
| 2024-04-24 | $11.08 | $11.08 | 32,755,900 | — | — |
| 2024-04-23 | $11.39 | $11.39 | 26,017,900 | — | — |
| 2024-04-22 | $11.14 | $11.14 | 24,949,800 | — | — |
| 2024-04-19 | $11.16 | $11.16 | 30,405,600 | — | — |
| 2024-04-18 | $11.63 | $11.63 | 55,108,200 | — | — |
| 2024-04-17 | $10.90 | $10.90 | 54,242,200 | — | — |
| 2024-04-16 | $10.41 | $10.41 | 24,221,400 | — | — |
| 2024-04-15 | $10.34 | $10.34 | 24,598,600 | — | — |
| 2024-04-12 | $10.85 | $10.85 | 22,041,000 | — | — |
| 2024-04-11 | $11.36 | $11.36 | 24,554,900 | — | — |
| 2024-04-10 | $10.88 | $10.88 | 20,732,500 | — | — |
| 2024-04-09 | $11.23 | $11.23 | 12,667,900 | — | — |
| 2024-04-08 | $11.11 | $11.11 | 14,688,900 | — | — |
| 2024-04-05 | $11.00 | $11.00 | 14,656,700 | — | — |
| 2024-04-04 | $11.02 | $11.02 | 15,077,800 | — | — |
| 2024-04-03 | $11.15 | $11.15 | 10,552,500 | — | — |
| 2024-04-02 | $11.08 | $11.08 | 14,452,700 | — | — |
| 2024-04-01 | $11.25 | $11.25 | 13,156,600 | — | — |
| 2024-03-28 | $11.48 | $11.48 | 15,281,000 | — | — |
| 2024-03-27 | $11.45 | $11.45 | 13,358,000 | — | — |
| 2024-03-26 | $11.31 | $11.31 | 20,825,700 | — | — |
| 2024-03-25 | $11.26 | $11.26 | 20,246,900 | — | — |
| 2024-03-22 | $11.40 | $11.40 | 25,195,800 | — | — |
| 2024-03-21 | $11.16 | $11.16 | 22,605,100 | — | — |
| 2024-03-20 | $11.20 | $11.20 | 28,666,800 | — | — |
| 2024-03-19 | $11.05 | $11.05 | 25,976,800 | — | — |
| 2024-03-18 | $11.06 | $11.06 | 28,446,200 | — | — |
| 2024-03-15 | $11.19 | $11.19 | 26,649,900 | — | — |
| 2024-03-14 | $11.39 | $11.39 | 21,971,800 | — | — |
| 2024-03-13 | $11.90 | $11.90 | 29,908,900 | — | — |
| 2024-03-12 | $11.77 | $11.77 | 17,197,100 | — | — |
| 2024-03-11 | $11.87 | $11.87 | 23,993,600 | — | — |
| 2024-03-08 | $12.39 | $12.39 | 43,593,500 | — | — |
| 2024-03-07 | $11.85 | $11.85 | 45,365,300 | — | — |
| 2024-03-06 | $11.16 | $11.16 | 27,088,300 | — | — |
| 2024-03-05 | $11.43 | $11.43 | 42,821,200 | — | — |
| 2024-03-04 | $11.03 | $11.03 | 21,544,900 | — | — |
| 2024-03-01 | $11.25 | $11.25 | 20,749,800 | — | — |
| 2024-02-29 | $11.02 | $11.02 | 19,719,300 | — | — |
| 2024-02-28 | $11.00 | $11.00 | 17,656,000 | — | — |
| 2024-02-27 | $10.90 | $10.90 | 18,059,800 | — | — |
| 2024-02-26 | $10.72 | $10.72 | 19,388,200 | — | — |
| 2024-02-23 | $10.80 | $10.80 | 22,975,400 | — | — |
| 2024-02-22 | $10.73 | $10.73 | 46,990,000 | — | — |
| 2024-02-21 | $10.74 | $10.74 | 25,481,800 | — | — |
| 2024-02-20 | $10.95 | $10.95 | 37,406,100 | — | — |
| 2024-02-16 | $11.17 | $11.17 | 43,404,100 | — | — |
| 2024-02-15 | $11.60 | $11.60 | 24,335,900 | — | — |
| 2024-02-14 | $11.40 | $11.40 | 24,167,900 | — | — |
| 2024-02-13 | $11.14 | $11.14 | 40,428,100 | — | — |
| 2024-02-12 | $11.64 | $11.64 | 65,823,300 | — | — |
| 2024-02-09 | $11.11 | $11.11 | 54,218,100 | — | — |
| 2024-02-08 | $11.10 | $11.10 | 87,847,300 | — | — |
| 2024-02-07 | $11.41 | $11.41 | 185,977,600 | — | — |
| 2024-02-06 | $17.45 | $17.45 | 88,330,600 | — | — |
| 2024-02-05 | $16.75 | $16.75 | 37,737,700 | — | — |
| 2024-02-02 | $17.05 | $17.05 | 35,712,600 | — | — |
| 2024-02-01 | $15.87 | $15.87 | 16,179,100 | — | — |
| 2024-01-31 | $15.89 | $15.89 | 14,822,100 | — | — |
| 2024-01-30 | $16.47 | $16.47 | 36,009,400 | — | — |
| 2024-01-29 | $16.89 | $16.89 | 18,698,300 | — | — |
| 2024-01-26 | $16.25 | $16.25 | 27,636,400 | — | — |
| 2024-01-25 | $16.29 | $16.29 | 14,223,000 | — | — |
| 2024-01-24 | $16.32 | $16.32 | 17,403,900 | — | — |
| 2024-01-23 | $16.33 | $16.33 | 17,034,500 | — | — |
| 2024-01-22 | $16.61 | $16.61 | 19,540,600 | — | — |
| 2024-01-19 | $16.42 | $16.42 | 15,300,300 | — | — |
| 2024-01-18 | $16.21 | $16.21 | 21,257,600 | — | — |
| 2024-01-17 | $15.50 | $15.50 | 20,971,500 | — | — |
| 2024-01-16 | $15.54 | $15.54 | 35,778,100 | — | — |
| 2024-01-12 | $16.43 | $16.43 | 19,056,400 | — | — |
| 2024-01-11 | $17.09 | $17.09 | 22,803,600 | — | — |
| 2024-01-10 | $17.37 | $17.37 | 19,372,600 | — | — |
| 2024-01-09 | $17.05 | $17.05 | 35,649,000 | — | — |
| 2024-01-08 | $17.31 | $17.31 | 20,267,500 | — | — |
| 2024-01-05 | $16.55 | $16.55 | 21,581,000 | — | — |
| 2024-01-04 | $16.20 | $16.20 | 15,922,900 | — | — |
| 2024-01-03 | $15.78 | $15.78 | 28,496,100 | — | — |
| 2024-01-02 | $16.14 | $16.14 | 29,687,000 | — | — |