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
- 2018-10-25 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 | $7.97 | $7.97 | 3,938,000 | — | — |
| 2024-12-30 | $7.88 | $7.88 | 5,523,000 | — | — |
| 2024-12-27 | $8.19 | $8.19 | 3,082,800 | — | — |
| 2024-12-26 | $8.26 | $8.26 | 3,905,100 | — | — |
| 2024-12-24 | $8.08 | $8.08 | 1,995,700 | — | — |
| 2024-12-23 | $8.09 | $8.09 | 5,682,900 | — | — |
| 2024-12-20 | $8.20 | $8.20 | 7,948,500 | — | — |
| 2024-12-19 | $8.00 | $8.00 | 6,657,500 | — | — |
| 2024-12-18 | $8.04 | $8.04 | 10,096,800 | — | — |
| 2024-12-17 | $8.71 | $8.71 | 6,792,800 | — | — |
| 2024-12-16 | $8.71 | $8.71 | 5,788,300 | — | — |
| 2024-12-13 | $9.02 | $9.02 | 3,699,100 | — | — |
| 2024-12-12 | $8.97 | $8.97 | 5,549,200 | — | — |
| 2024-12-11 | $9.13 | $9.13 | 5,926,200 | — | — |
| 2024-12-10 | $9.05 | $9.05 | 5,477,100 | — | — |
| 2024-12-09 | $9.18 | $9.18 | 7,516,600 | — | — |
| 2024-12-06 | $9.16 | $9.16 | 7,019,800 | — | — |
| 2024-12-05 | $9.39 | $9.39 | 6,105,900 | — | — |
| 2024-12-04 | $9.53 | $9.53 | 5,320,900 | — | — |
| 2024-12-03 | $9.46 | $9.46 | 6,472,200 | — | — |
| 2024-12-02 | $9.73 | $9.73 | 9,432,500 | — | — |
| 2024-11-29 | $9.48 | $9.48 | 8,868,500 | — | — |
| 2024-11-27 | $10.41 | $10.41 | 7,537,900 | — | — |
| 2024-11-26 | $10.70 | $10.70 | 6,651,000 | — | — |
| 2024-11-25 | $10.90 | $10.90 | 12,063,700 | — | — |
| 2024-11-22 | $10.26 | $10.26 | 11,021,500 | — | — |
| 2024-11-21 | $9.27 | $9.27 | 4,929,700 | — | — |
| 2024-11-20 | $9.11 | $9.11 | 4,343,200 | — | — |
| 2024-11-19 | $9.28 | $9.28 | 8,091,000 | — | — |
| 2024-11-18 | $9.67 | $9.67 | 4,101,600 | — | — |
| 2024-11-15 | $9.76 | $9.76 | 4,997,800 | — | — |
| 2024-11-14 | $9.87 | $9.87 | 10,602,900 | — | — |
| 2024-11-13 | $10.48 | $10.48 | 12,426,300 | — | — |
| 2024-11-12 | $11.59 | $11.59 | 6,577,900 | — | — |
| 2024-11-11 | $11.56 | $11.56 | 3,202,000 | — | — |
| 2024-11-08 | $11.30 | $11.30 | 3,124,100 | — | — |
| 2024-11-07 | $11.35 | $11.35 | 4,365,800 | — | — |
| 2024-11-06 | $11.51 | $11.51 | 6,266,800 | — | — |
| 2024-11-05 | $11.03 | $11.03 | 5,184,200 | — | — |
| 2024-11-04 | $11.34 | $11.34 | 3,287,800 | — | — |
| 2024-11-01 | $11.08 | $11.08 | 4,799,900 | — | — |
| 2024-10-31 | $11.10 | $11.10 | 1,781,900 | — | — |
| 2024-10-30 | $11.27 | $11.27 | 2,791,400 | — | — |
| 2024-10-29 | $11.51 | $11.51 | 2,298,800 | — | — |
| 2024-10-28 | $11.59 | $11.59 | 2,751,600 | — | — |
| 2024-10-25 | $11.46 | $11.46 | 3,856,800 | — | — |
| 2024-10-24 | $11.30 | $11.30 | 2,229,600 | — | — |
| 2024-10-23 | $11.16 | $11.16 | 1,808,700 | — | — |
| 2024-10-22 | $11.12 | $11.12 | 1,613,300 | — | — |
| 2024-10-21 | $11.02 | $11.02 | 2,531,100 | — | — |
| 2024-10-18 | $11.02 | $11.02 | 1,949,700 | — | — |
| 2024-10-17 | $10.97 | $10.97 | 1,727,800 | — | — |
| 2024-10-16 | $10.92 | $10.92 | 3,033,100 | — | — |
| 2024-10-15 | $10.96 | $10.96 | 2,301,300 | — | — |
| 2024-10-14 | $11.23 | $11.23 | 2,546,400 | — | — |
| 2024-10-11 | $10.95 | $10.95 | 3,505,200 | — | — |
| 2024-10-10 | $10.97 | $10.97 | 2,816,100 | — | — |
| 2024-10-09 | $10.85 | $10.85 | 3,060,400 | — | — |
| 2024-10-08 | $11.14 | $11.14 | 1,468,000 | — | — |
| 2024-10-07 | $11.17 | $11.17 | 1,951,000 | — | — |
| 2024-10-04 | $11.33 | $11.33 | 2,492,400 | — | — |
| 2024-10-03 | $10.98 | $10.98 | 3,023,900 | — | — |
| 2024-10-02 | $11.08 | $11.08 | 3,272,300 | — | — |
| 2024-10-01 | $11.10 | $11.10 | 3,857,100 | — | — |
| 2024-09-30 | $11.26 | $11.26 | 3,748,500 | — | — |
| 2024-09-27 | $11.47 | $11.47 | 4,890,100 | — | — |
| 2024-09-26 | $11.11 | $11.11 | 6,957,500 | — | — |
| 2024-09-25 | $10.89 | $10.89 | 3,505,200 | — | — |
| 2024-09-24 | $11.21 | $11.21 | 3,496,800 | — | — |
| 2024-09-23 | $11.11 | $11.11 | 3,760,100 | — | — |
| 2024-09-20 | $11.30 | $11.30 | 8,161,700 | — | — |
| 2024-09-19 | $12.35 | $12.35 | 2,289,200 | — | — |
| 2024-09-18 | $12.29 | $12.29 | 2,927,600 | — | — |
| 2024-09-17 | $12.31 | $12.31 | 2,820,100 | — | — |
| 2024-09-16 | $12.39 | $12.39 | 2,625,800 | — | — |
| 2024-09-13 | $12.24 | $12.24 | 5,376,700 | — | — |
| 2024-09-12 | $11.90 | $11.90 | 4,299,300 | — | — |
| 2024-09-11 | $11.92 | $11.92 | 4,985,400 | — | — |
| 2024-09-10 | $11.29 | $11.29 | 3,070,000 | — | — |
| 2024-09-09 | $11.18 | $11.18 | 3,604,200 | — | — |
| 2024-09-06 | $11.33 | $11.33 | 5,187,500 | — | — |
| 2024-09-05 | $11.80 | $11.80 | 10,898,300 | — | — |
| 2024-09-04 | $12.61 | $12.61 | 5,160,900 | — | — |
| 2024-09-03 | $13.11 | $13.11 | 8,484,800 | — | — |
| 2024-08-30 | $13.26 | $13.26 | 39,905,900 | — | — |
| 2024-08-29 | $13.19 | $13.19 | 7,531,400 | — | — |
| 2024-08-28 | $13.02 | $13.02 | 5,126,100 | — | — |
| 2024-08-27 | $13.48 | $13.48 | 3,209,800 | — | — |
| 2024-08-26 | $13.70 | $13.70 | 3,574,700 | — | — |
| 2024-08-23 | $13.94 | $13.94 | 3,644,500 | — | — |
| 2024-08-22 | $13.80 | $13.80 | 4,840,900 | — | — |
| 2024-08-21 | $14.23 | $14.23 | 7,840,800 | — | — |
| 2024-08-20 | $14.82 | $14.82 | 4,161,900 | — | — |
| 2024-08-19 | $14.87 | $14.87 | 6,169,400 | — | — |
| 2024-08-16 | $14.44 | $14.44 | 8,106,100 | — | — |
| 2024-08-15 | $14.06 | $14.06 | 13,209,200 | — | — |
| 2024-08-14 | $13.35 | $13.35 | 7,038,900 | — | — |
| 2024-08-13 | $13.20 | $13.20 | 4,959,600 | — | — |
| 2024-08-12 | $12.86 | $12.86 | 3,766,800 | — | — |
| 2024-08-09 | $13.19 | $13.19 | 6,384,900 | — | — |
| 2024-08-08 | $12.71 | $12.71 | 3,718,000 | — | — |
| 2024-08-07 | $12.18 | $12.18 | 3,589,300 | — | — |
| 2024-08-06 | $12.11 | $12.11 | 5,292,900 | — | — |
| 2024-08-05 | $12.22 | $12.22 | 6,696,000 | — | — |
| 2024-08-02 | $12.48 | $12.48 | 6,319,700 | — | — |
| 2024-08-01 | $12.75 | $12.75 | 5,262,400 | — | — |
| 2024-07-31 | $13.12 | $13.12 | 3,924,900 | — | — |
| 2024-07-30 | $13.03 | $13.03 | 5,060,300 | — | — |
| 2024-07-29 | $13.41 | $13.41 | 3,963,200 | — | — |
| 2024-07-26 | $13.50 | $13.50 | 4,746,100 | — | — |
| 2024-07-25 | $13.34 | $13.34 | 5,316,200 | — | — |
| 2024-07-24 | $13.17 | $13.17 | 4,865,900 | — | — |
| 2024-07-23 | $13.58 | $13.58 | 4,922,100 | — | — |
| 2024-07-22 | $13.43 | $13.43 | 5,518,600 | — | — |
| 2024-07-19 | $12.95 | $12.95 | 5,884,000 | — | — |
| 2024-07-18 | $12.91 | $12.91 | 5,400,400 | — | — |
| 2024-07-17 | $13.62 | $13.62 | 4,402,600 | — | — |
| 2024-07-16 | $13.66 | $13.66 | 3,292,300 | — | — |
| 2024-07-15 | $13.41 | $13.41 | 4,096,800 | — | — |
| 2024-07-12 | $13.47 | $13.47 | 5,028,900 | — | — |
| 2024-07-11 | $13.42 | $13.42 | 4,872,300 | — | — |
| 2024-07-10 | $13.21 | $13.21 | 4,022,900 | — | — |
| 2024-07-09 | $13.21 | $13.21 | 4,782,500 | — | — |
| 2024-07-08 | $13.03 | $13.03 | 5,514,400 | — | — |
| 2024-07-05 | $12.34 | $12.34 | 4,206,200 | — | — |
| 2024-07-03 | $12.11 | $12.11 | 2,271,500 | — | — |
| 2024-07-02 | $11.79 | $11.79 | 2,343,100 | — | — |
| 2024-07-01 | $11.73 | $11.73 | 4,513,500 | — | — |
| 2024-06-28 | $11.99 | $11.99 | 6,765,400 | — | — |
| 2024-06-27 | $12.07 | $12.07 | 4,390,800 | — | — |
| 2024-06-26 | $11.80 | $11.80 | 5,117,800 | — | — |
| 2024-06-25 | $11.94 | $11.94 | 5,349,100 | — | — |
| 2024-06-24 | $11.81 | $11.81 | 5,852,200 | — | — |
| 2024-06-21 | $11.72 | $11.72 | 6,762,300 | — | — |
| 2024-06-20 | $11.95 | $11.95 | 9,308,800 | — | — |
| 2024-06-18 | $11.72 | $11.72 | 6,267,500 | — | — |
| 2024-06-17 | $11.94 | $11.94 | 4,453,700 | — | — |
| 2024-06-14 | $12.14 | $12.14 | 4,991,800 | — | — |
| 2024-06-13 | $12.39 | $12.39 | 5,820,700 | — | — |
| 2024-06-12 | $12.72 | $12.72 | 9,114,400 | — | — |
| 2024-06-11 | $12.75 | $12.75 | 7,947,800 | — | — |
| 2024-06-10 | $13.13 | $13.13 | 3,375,700 | — | — |
| 2024-06-07 | $13.24 | $13.24 | 4,258,300 | — | — |
| 2024-06-06 | $13.53 | $13.53 | 5,972,400 | — | — |
| 2024-06-05 | $13.22 | $13.22 | 4,469,200 | — | — |
| 2024-06-04 | $13.36 | $13.36 | 7,735,900 | — | — |
| 2024-06-03 | $13.58 | $13.58 | 4,134,000 | — | — |
| 2024-05-31 | $13.84 | $13.84 | 3,662,700 | — | — |
| 2024-05-30 | $13.89 | $13.89 | 2,536,800 | — | — |
| 2024-05-29 | $13.87 | $13.87 | 4,789,300 | — | — |
| 2024-05-28 | $14.32 | $14.32 | 6,188,800 | — | — |
| 2024-05-24 | $14.29 | $14.29 | 6,770,200 | — | — |
| 2024-05-23 | $14.29 | $14.29 | 6,320,100 | — | — |
| 2024-05-22 | $14.36 | $14.36 | 7,948,400 | — | — |
| 2024-05-21 | $15.17 | $15.17 | 6,521,500 | — | — |
| 2024-05-20 | $14.85 | $14.85 | 5,818,800 | — | — |
| 2024-05-17 | $14.63 | $14.63 | 5,175,400 | — | — |
| 2024-05-16 | $14.77 | $14.77 | 5,135,900 | — | — |
| 2024-05-15 | $14.99 | $14.99 | 6,799,200 | — | — |
| 2024-05-14 | $15.30 | $15.30 | 20,786,200 | — | — |
| 2024-05-13 | $16.65 | $16.65 | 6,179,600 | — | — |
| 2024-05-10 | $16.60 | $16.60 | 2,667,500 | — | — |
| 2024-05-09 | $16.70 | $16.70 | 3,759,600 | — | — |
| 2024-05-08 | $16.97 | $16.97 | 2,618,200 | — | — |
| 2024-05-07 | $16.87 | $16.87 | 3,041,600 | — | — |
| 2024-05-06 | $16.80 | $16.80 | 2,842,300 | — | — |
| 2024-05-03 | $16.73 | $16.73 | 3,397,500 | — | — |
| 2024-05-02 | $16.27 | $16.27 | 3,072,100 | — | — |
| 2024-05-01 | $15.74 | $15.74 | 3,860,900 | — | — |
| 2024-04-30 | $15.60 | $15.60 | 3,448,700 | — | — |
| 2024-04-29 | $16.19 | $16.19 | 2,726,200 | — | — |
| 2024-04-26 | $16.35 | $16.35 | 6,294,200 | — | — |
| 2024-04-25 | $15.57 | $15.57 | 4,721,300 | — | — |
| 2024-04-24 | $15.83 | $15.83 | 4,357,000 | — | — |
| 2024-04-23 | $15.78 | $15.78 | 4,193,500 | — | — |
| 2024-04-22 | $15.27 | $15.27 | 5,304,700 | — | — |
| 2024-04-19 | $15.30 | $15.30 | 7,184,700 | — | — |
| 2024-04-18 | $15.26 | $15.26 | 3,939,500 | — | — |
| 2024-04-17 | $15.25 | $15.25 | 4,043,100 | — | — |
| 2024-04-16 | $15.29 | $15.29 | 4,917,300 | — | — |
| 2024-04-15 | $15.67 | $15.67 | 4,999,400 | — | — |
| 2024-04-12 | $16.12 | $16.12 | 3,480,500 | — | — |
| 2024-04-11 | $16.64 | $16.64 | 3,799,700 | — | — |
| 2024-04-10 | $16.53 | $16.53 | 5,018,300 | — | — |
| 2024-04-09 | $17.28 | $17.28 | 4,661,300 | — | — |
| 2024-04-08 | $17.68 | $17.68 | 6,557,800 | — | — |
| 2024-04-05 | $16.83 | $16.83 | 4,594,500 | — | — |
| 2024-04-04 | $16.85 | $16.85 | 7,905,300 | — | — |
| 2024-04-03 | $16.32 | $16.32 | 3,873,000 | — | — |
| 2024-04-02 | $16.24 | $16.24 | 5,433,600 | — | — |
| 2024-04-01 | $16.32 | $16.32 | 5,674,700 | — | — |
| 2024-03-28 | $16.61 | $16.61 | 4,708,400 | — | — |
| 2024-03-27 | $16.72 | $16.72 | 4,912,600 | — | — |
| 2024-03-26 | $16.64 | $16.64 | 8,179,800 | — | — |
| 2024-03-25 | $15.83 | $15.83 | 3,966,800 | — | — |
| 2024-03-22 | $16.30 | $16.30 | 4,631,700 | — | — |
| 2024-03-21 | $16.77 | $16.77 | 7,099,100 | — | — |
| 2024-03-20 | $16.78 | $16.78 | 6,880,500 | — | — |
| 2024-03-19 | $16.27 | $16.27 | 20,335,900 | — | — |
| 2024-03-18 | $17.47 | $17.47 | 8,910,500 | — | — |
| 2024-03-15 | $17.30 | $17.30 | 5,191,100 | — | — |
| 2024-03-14 | $17.35 | $17.35 | 3,005,600 | — | — |
| 2024-03-13 | $17.28 | $17.28 | 3,820,500 | — | — |
| 2024-03-12 | $17.26 | $17.26 | 3,027,900 | — | — |
| 2024-03-11 | $16.96 | $16.96 | 3,545,900 | — | — |
| 2024-03-08 | $16.68 | $16.68 | 3,536,800 | — | — |
| 2024-03-07 | $16.60 | $16.60 | 3,684,200 | — | — |
| 2024-03-06 | $16.39 | $16.39 | 4,148,500 | — | — |
| 2024-03-05 | $15.98 | $15.98 | 4,942,100 | — | — |
| 2024-03-04 | $16.42 | $16.42 | 4,933,300 | — | — |
| 2024-03-01 | $17.12 | $17.12 | 5,281,200 | — | — |
| 2024-02-29 | $17.21 | $17.21 | 2,904,100 | — | — |
| 2024-02-28 | $17.26 | $17.26 | 2,356,700 | — | — |
| 2024-02-27 | $17.37 | $17.37 | 2,815,100 | — | — |
| 2024-02-26 | $17.06 | $17.06 | 3,264,300 | — | — |
| 2024-02-23 | $16.83 | $16.83 | 5,140,600 | — | — |
| 2024-02-22 | $16.50 | $16.50 | 2,974,500 | — | — |
| 2024-02-21 | $16.23 | $16.23 | 5,289,400 | — | — |
| 2024-02-20 | $16.57 | $16.57 | 3,534,100 | — | — |
| 2024-02-16 | $16.50 | $16.50 | 5,995,900 | — | — |
| 2024-02-15 | $17.20 | $17.20 | 5,270,100 | — | — |
| 2024-02-14 | $17.52 | $17.52 | 3,671,700 | — | — |
| 2024-02-13 | $17.02 | $17.02 | 6,967,900 | — | — |
| 2024-02-12 | $17.55 | $17.55 | 6,079,700 | — | — |
| 2024-02-09 | $18.11 | $18.11 | 10,934,800 | — | — |
| 2024-02-08 | $18.16 | $18.16 | 4,244,400 | — | — |
| 2024-02-07 | $17.97 | $17.97 | 3,660,600 | — | — |
| 2024-02-06 | $17.92 | $17.92 | 4,514,000 | — | — |
| 2024-02-05 | $17.62 | $17.62 | 4,005,900 | — | — |
| 2024-02-02 | $18.21 | $18.21 | 3,864,700 | — | — |
| 2024-02-01 | $17.88 | $17.88 | 5,386,000 | — | — |
| 2024-01-31 | $17.19 | $17.19 | 5,716,100 | — | — |
| 2024-01-30 | $17.81 | $17.81 | 4,138,300 | — | — |
| 2024-01-29 | $18.32 | $18.32 | 5,144,900 | — | — |
| 2024-01-26 | $18.10 | $18.10 | 4,192,600 | — | — |
| 2024-01-25 | $17.90 | $17.90 | 4,289,300 | — | — |
| 2024-01-24 | $17.37 | $17.37 | 3,844,100 | — | — |
| 2024-01-23 | $17.08 | $17.08 | 4,392,300 | — | — |
| 2024-01-22 | $17.33 | $17.33 | 12,460,500 | — | — |
| 2024-01-19 | $17.03 | $17.03 | 7,070,600 | — | — |
| 2024-01-18 | $17.38 | $17.38 | 4,892,700 | — | — |
| 2024-01-17 | $17.55 | $17.55 | 7,254,100 | — | — |
| 2024-01-16 | $17.68 | $17.68 | 11,367,600 | — | — |
| 2024-01-12 | $17.11 | $17.11 | 3,992,500 | — | — |
| 2024-01-11 | $17.04 | $17.04 | 3,722,300 | — | — |
| 2024-01-10 | $17.02 | $17.02 | 5,653,200 | — | — |
| 2024-01-09 | $16.67 | $16.67 | 5,839,100 | — | — |
| 2024-01-08 | $17.46 | $17.46 | 3,642,400 | — | — |
| 2024-01-05 | $17.10 | $17.10 | 4,801,100 | — | — |
| 2024-01-04 | $16.62 | $16.62 | 3,600,300 | — | — |
| 2024-01-03 | $17.07 | $17.07 | 4,176,200 | — | — |
| 2024-01-02 | $17.67 | $17.67 | 3,906,300 | — | — |