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
- 2015-06-30 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 | $9.09 | $9.09 | 3,672,100 | — | — |
| 2024-12-30 | $9.31 | $9.31 | 4,189,200 | — | — |
| 2024-12-27 | $9.45 | $9.45 | 3,531,400 | — | — |
| 2024-12-26 | $9.53 | $9.53 | 3,468,800 | — | — |
| 2024-12-24 | $9.26 | $9.26 | 1,953,500 | — | — |
| 2024-12-23 | $9.12 | $9.12 | 3,544,500 | — | — |
| 2024-12-20 | $9.44 | $9.44 | 6,420,900 | — | — |
| 2024-12-19 | $8.97 | $8.97 | 5,446,000 | — | — |
| 2024-12-18 | $9.46 | $9.46 | 4,299,400 | — | — |
| 2024-12-17 | $10.07 | $10.07 | 5,266,700 | — | — |
| 2024-12-16 | $10.68 | $10.68 | 3,549,800 | — | — |
| 2024-12-13 | $10.42 | $10.42 | 4,471,400 | — | — |
| 2024-12-12 | $10.20 | $10.20 | 3,710,900 | — | — |
| 2024-12-11 | $10.58 | $10.58 | 4,565,200 | — | — |
| 2024-12-10 | $10.60 | $10.60 | 4,967,600 | — | — |
| 2024-12-09 | $10.69 | $10.69 | 4,980,100 | — | — |
| 2024-12-06 | $11.00 | $11.00 | 3,518,600 | — | — |
| 2024-12-05 | $10.79 | $10.79 | 5,102,400 | — | — |
| 2024-12-04 | $11.02 | $11.02 | 4,677,900 | — | — |
| 2024-12-03 | $10.95 | $10.95 | 6,450,600 | — | — |
| 2024-12-02 | $11.50 | $11.50 | 7,488,800 | — | — |
| 2024-11-29 | $11.98 | $11.98 | 3,303,800 | — | — |
| 2024-11-27 | $11.43 | $11.43 | 3,436,800 | — | — |
| 2024-11-26 | $11.37 | $11.37 | 6,427,400 | — | — |
| 2024-11-25 | $12.02 | $12.02 | 14,581,600 | — | — |
| 2024-11-22 | $10.62 | $10.62 | 6,991,600 | — | — |
| 2024-11-21 | $10.40 | $10.40 | 10,447,500 | — | — |
| 2024-11-20 | $9.00 | $9.00 | 3,484,500 | — | — |
| 2024-11-19 | $8.93 | $8.93 | 3,353,400 | — | — |
| 2024-11-18 | $9.05 | $9.05 | 4,705,500 | — | — |
| 2024-11-15 | $9.21 | $9.21 | 11,492,200 | — | — |
| 2024-11-14 | $8.96 | $8.96 | 4,741,600 | — | — |
| 2024-11-13 | $9.57 | $9.57 | 5,049,400 | — | — |
| 2024-11-12 | $9.70 | $9.70 | 5,723,500 | — | — |
| 2024-11-11 | $9.81 | $9.81 | 8,460,000 | — | — |
| 2024-11-08 | $9.23 | $9.23 | 3,857,200 | — | — |
| 2024-11-07 | $9.51 | $9.51 | 5,517,100 | — | — |
| 2024-11-06 | $9.44 | $9.44 | 7,161,500 | — | — |
| 2024-11-05 | $9.15 | $9.15 | 5,938,700 | — | — |
| 2024-11-04 | $8.87 | $8.87 | 9,947,100 | — | — |
| 2024-11-01 | $9.21 | $9.21 | 6,593,900 | — | — |
| 2024-10-31 | $9.00 | $9.00 | 14,171,600 | — | — |
| 2024-10-30 | $8.86 | $8.86 | 7,944,400 | — | — |
| 2024-10-29 | $8.92 | $8.92 | 3,237,300 | — | — |
| 2024-10-28 | $9.18 | $9.18 | 4,847,700 | — | — |
| 2024-10-25 | $8.57 | $8.57 | 3,834,100 | — | — |
| 2024-10-24 | $8.60 | $8.60 | 3,055,300 | — | — |
| 2024-10-23 | $8.68 | $8.68 | 5,081,700 | — | — |
| 2024-10-22 | $9.01 | $9.01 | 4,365,500 | — | — |
| 2024-10-21 | $9.30 | $9.30 | 5,718,700 | — | — |
| 2024-10-18 | $9.84 | $9.84 | 3,230,300 | — | — |
| 2024-10-17 | $9.51 | $9.51 | 4,294,900 | — | — |
| 2024-10-16 | $9.78 | $9.78 | 4,641,700 | — | — |
| 2024-10-15 | $9.51 | $9.51 | 5,887,700 | — | — |
| 2024-10-14 | $9.00 | $9.00 | 5,673,700 | — | — |
| 2024-10-11 | $9.20 | $9.20 | 4,526,100 | — | — |
| 2024-10-10 | $9.49 | $9.49 | 4,308,800 | — | — |
| 2024-10-09 | $9.22 | $9.22 | 4,089,700 | — | — |
| 2024-10-08 | $8.71 | $8.71 | 2,660,100 | — | — |
| 2024-10-07 | $8.64 | $8.64 | 5,018,500 | — | — |
| 2024-10-04 | $9.04 | $9.04 | 2,511,200 | — | — |
| 2024-10-03 | $8.68 | $8.68 | 2,865,200 | — | — |
| 2024-10-02 | $8.73 | $8.73 | 4,006,600 | — | — |
| 2024-10-01 | $8.86 | $8.86 | 4,755,200 | — | — |
| 2024-09-30 | $9.18 | $9.18 | 5,072,700 | — | — |
| 2024-09-27 | $8.46 | $8.46 | 4,593,500 | — | — |
| 2024-09-26 | $8.41 | $8.41 | 5,535,300 | — | — |
| 2024-09-25 | $8.47 | $8.47 | 6,881,800 | — | — |
| 2024-09-24 | $8.82 | $8.82 | 4,241,800 | — | — |
| 2024-09-23 | $8.67 | $8.67 | 4,911,800 | — | — |
| 2024-09-20 | $8.75 | $8.75 | 8,761,600 | — | — |
| 2024-09-19 | $9.18 | $9.18 | 5,032,400 | — | — |
| 2024-09-18 | $9.09 | $9.09 | 9,583,100 | — | — |
| 2024-09-17 | $9.11 | $9.11 | 11,819,200 | — | — |
| 2024-09-16 | $8.16 | $8.16 | 5,024,800 | — | — |
| 2024-09-13 | $8.09 | $8.09 | 4,450,600 | — | — |
| 2024-09-12 | $7.62 | $7.62 | 4,232,000 | — | — |
| 2024-09-11 | $7.30 | $7.30 | 3,959,600 | — | — |
| 2024-09-10 | $7.25 | $7.25 | 3,196,600 | — | — |
| 2024-09-09 | $7.19 | $7.19 | 6,168,000 | — | — |
| 2024-09-06 | $7.51 | $7.51 | 5,342,700 | — | — |
| 2024-09-05 | $7.67 | $7.67 | 4,309,200 | — | — |
| 2024-09-04 | $7.44 | $7.44 | 6,438,000 | — | — |
| 2024-09-03 | $7.38 | $7.38 | 12,182,900 | — | — |
| 2024-08-30 | $7.17 | $7.17 | 8,654,000 | — | — |
| 2024-08-29 | $7.10 | $7.10 | 4,446,600 | — | — |
| 2024-08-28 | $6.85 | $6.85 | 4,873,400 | — | — |
| 2024-08-27 | $7.12 | $7.12 | 3,498,900 | — | — |
| 2024-08-26 | $7.31 | $7.31 | 4,223,700 | — | — |
| 2024-08-23 | $7.42 | $7.42 | 5,875,500 | — | — |
| 2024-08-22 | $7.11 | $7.11 | 4,645,900 | — | — |
| 2024-08-21 | $7.38 | $7.38 | 4,778,300 | — | — |
| 2024-08-20 | $7.20 | $7.20 | 3,321,600 | — | — |
| 2024-08-19 | $7.17 | $7.17 | 4,408,500 | — | — |
| 2024-08-16 | $7.11 | $7.11 | 4,726,400 | — | — |
| 2024-08-15 | $7.06 | $7.06 | 5,089,400 | — | — |
| 2024-08-14 | $6.79 | $6.79 | 4,584,300 | — | — |
| 2024-08-13 | $6.97 | $6.97 | 7,192,900 | — | — |
| 2024-08-12 | $6.87 | $6.87 | 5,392,500 | — | — |
| 2024-08-09 | $7.15 | $7.15 | 7,071,600 | — | — |
| 2024-08-08 | $7.21 | $7.21 | 6,465,000 | — | — |
| 2024-08-07 | $7.16 | $7.16 | 7,446,800 | — | — |
| 2024-08-06 | $7.49 | $7.49 | 7,849,000 | — | — |
| 2024-08-05 | $7.60 | $7.60 | 8,638,000 | — | — |
| 2024-08-02 | $7.95 | $7.95 | 9,417,200 | — | — |
| 2024-08-01 | $8.59 | $8.59 | 20,202,000 | — | — |
| 2024-07-31 | $9.43 | $9.43 | 14,153,000 | — | — |
| 2024-07-30 | $9.73 | $9.73 | 10,177,800 | — | — |
| 2024-07-29 | $9.57 | $9.57 | 5,449,000 | — | — |
| 2024-07-26 | $9.37 | $9.37 | 5,980,900 | — | — |
| 2024-07-25 | $9.25 | $9.25 | 6,344,600 | — | — |
| 2024-07-24 | $9.23 | $9.23 | 5,802,800 | — | — |
| 2024-07-23 | $9.30 | $9.30 | 3,970,500 | — | — |
| 2024-07-22 | $9.19 | $9.19 | 5,767,900 | — | — |
| 2024-07-19 | $9.09 | $9.09 | 5,703,700 | — | — |
| 2024-07-18 | $9.31 | $9.31 | 7,496,100 | — | — |
| 2024-07-17 | $10.03 | $10.03 | 8,493,600 | — | — |
| 2024-07-16 | $10.09 | $10.09 | 9,250,900 | — | — |
| 2024-07-15 | $9.26 | $9.26 | 5,068,700 | — | — |
| 2024-07-12 | $9.39 | $9.39 | 5,234,100 | — | — |
| 2024-07-11 | $9.37 | $9.37 | 5,805,500 | — | — |
| 2024-07-10 | $8.95 | $8.95 | 7,070,500 | — | — |
| 2024-07-09 | $9.15 | $9.15 | 4,587,000 | — | — |
| 2024-07-08 | $9.26 | $9.26 | 4,666,900 | — | — |
| 2024-07-05 | $9.21 | $9.21 | 3,843,500 | — | — |
| 2024-07-03 | $9.23 | $9.23 | 2,620,300 | — | — |
| 2024-07-02 | $9.40 | $9.40 | 4,901,100 | — | — |
| 2024-07-01 | $9.32 | $9.32 | 6,343,800 | — | — |
| 2024-06-28 | $9.78 | $9.78 | 31,542,800 | — | — |
| 2024-06-27 | $10.14 | $10.14 | 7,215,400 | — | — |
| 2024-06-26 | $10.15 | $10.15 | 6,409,500 | — | — |
| 2024-06-25 | $9.75 | $9.75 | 8,031,100 | — | — |
| 2024-06-24 | $10.36 | $10.36 | 10,320,600 | — | — |
| 2024-06-21 | $9.71 | $9.71 | 11,312,800 | — | — |
| 2024-06-20 | $9.65 | $9.65 | 6,916,700 | — | — |
| 2024-06-18 | $10.09 | $10.09 | 5,038,700 | — | — |
| 2024-06-17 | $10.11 | $10.11 | 5,705,300 | — | — |
| 2024-06-14 | $10.00 | $10.00 | 3,955,000 | — | — |
| 2024-06-13 | $9.95 | $9.95 | 5,944,700 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 4,684,400 | — | — |
| 2024-06-11 | $10.44 | $10.44 | 3,769,000 | — | — |
| 2024-06-10 | $10.66 | $10.66 | 3,895,700 | — | — |
| 2024-06-07 | $10.64 | $10.64 | 4,137,200 | — | — |
| 2024-06-06 | $11.03 | $11.03 | 3,281,400 | — | — |
| 2024-06-05 | $10.98 | $10.98 | 3,418,400 | — | — |
| 2024-06-04 | $10.87 | $10.87 | 3,603,500 | — | — |
| 2024-06-03 | $11.08 | $11.08 | 4,495,100 | — | — |
| 2024-05-31 | $11.24 | $11.24 | 4,272,500 | — | — |
| 2024-05-30 | $11.29 | $11.29 | 3,703,100 | — | — |
| 2024-05-29 | $11.15 | $11.15 | 4,389,500 | — | — |
| 2024-05-28 | $11.36 | $11.36 | 3,893,000 | — | — |
| 2024-05-24 | $11.48 | $11.48 | 4,399,900 | — | — |
| 2024-05-23 | $11.45 | $11.45 | 4,826,500 | — | — |
| 2024-05-22 | $11.92 | $11.92 | 3,589,400 | — | — |
| 2024-05-21 | $11.83 | $11.83 | 4,693,800 | — | — |
| 2024-05-20 | $12.30 | $12.30 | 4,139,400 | — | — |
| 2024-05-17 | $12.73 | $12.73 | 3,357,000 | — | — |
| 2024-05-16 | $12.90 | $12.90 | 4,005,700 | — | — |
| 2024-05-15 | $12.81 | $12.81 | 4,523,800 | — | — |
| 2024-05-14 | $12.74 | $12.74 | 7,248,800 | — | — |
| 2024-05-13 | $12.45 | $12.45 | 5,278,700 | — | — |
| 2024-05-10 | $11.95 | $11.95 | 5,812,000 | — | — |
| 2024-05-09 | $12.24 | $12.24 | 7,632,900 | — | — |
| 2024-05-08 | $12.20 | $12.20 | 5,305,200 | — | — |
| 2024-05-07 | $12.88 | $12.88 | 4,250,000 | — | — |
| 2024-05-06 | $12.79 | $12.79 | 3,864,100 | — | — |
| 2024-05-03 | $12.78 | $12.78 | 6,206,900 | — | — |
| 2024-05-02 | $12.99 | $12.99 | 5,026,100 | — | — |
| 2024-05-01 | $12.81 | $12.81 | 4,405,300 | — | — |
| 2024-04-30 | $12.75 | $12.75 | 6,303,900 | — | — |
| 2024-04-29 | $13.39 | $13.39 | 6,513,600 | — | — |
| 2024-04-26 | $13.01 | $13.01 | 7,696,700 | — | — |
| 2024-04-25 | $13.33 | $13.33 | 6,876,500 | — | — |
| 2024-04-24 | $13.73 | $13.73 | 8,062,800 | — | — |
| 2024-04-23 | $13.74 | $13.74 | 4,003,100 | — | — |
| 2024-04-22 | $13.30 | $13.30 | 4,223,100 | — | — |
| 2024-04-19 | $12.98 | $12.98 | 5,487,800 | — | — |
| 2024-04-18 | $13.18 | $13.18 | 4,035,600 | — | — |
| 2024-04-17 | $13.14 | $13.14 | 3,948,400 | — | — |
| 2024-04-16 | $13.13 | $13.13 | 4,898,600 | — | — |
| 2024-04-15 | $13.55 | $13.55 | 6,416,000 | — | — |
| 2024-04-12 | $14.21 | $14.21 | 4,933,500 | — | — |
| 2024-04-11 | $14.60 | $14.60 | 3,409,500 | — | — |
| 2024-04-10 | $14.50 | $14.50 | 5,640,400 | — | — |
| 2024-04-09 | $15.06 | $15.06 | 4,269,700 | — | — |
| 2024-04-08 | $14.62 | $14.62 | 3,345,200 | — | — |
| 2024-04-05 | $14.49 | $14.49 | 7,666,700 | — | — |
| 2024-04-04 | $14.25 | $14.25 | 3,402,600 | — | — |
| 2024-04-03 | $14.41 | $14.41 | 4,577,000 | — | — |
| 2024-04-02 | $14.33 | $14.33 | 5,936,300 | — | — |
| 2024-04-01 | $14.85 | $14.85 | 5,127,200 | — | — |
| 2024-03-28 | $15.10 | $15.10 | 2,488,100 | — | — |
| 2024-03-27 | $15.27 | $15.27 | 3,541,700 | — | — |
| 2024-03-26 | $15.05 | $15.05 | 3,060,100 | — | — |
| 2024-03-25 | $15.08 | $15.08 | 2,958,100 | — | — |
| 2024-03-22 | $15.00 | $15.00 | 2,889,600 | — | — |
| 2024-03-21 | $15.28 | $15.28 | 3,119,900 | — | — |
| 2024-03-20 | $15.41 | $15.41 | 3,669,200 | — | — |
| 2024-03-19 | $15.03 | $15.03 | 2,995,100 | — | — |
| 2024-03-18 | $15.12 | $15.12 | 3,488,700 | — | — |
| 2024-03-15 | $15.12 | $15.12 | 5,014,900 | — | — |
| 2024-03-14 | $14.84 | $14.84 | 4,244,200 | — | — |
| 2024-03-13 | $15.14 | $15.14 | 4,094,400 | — | — |
| 2024-03-12 | $15.37 | $15.37 | 5,032,800 | — | — |
| 2024-03-11 | $15.59 | $15.59 | 3,804,200 | — | — |
| 2024-03-08 | $15.42 | $15.42 | 3,694,900 | — | — |
| 2024-03-07 | $15.35 | $15.35 | 5,436,100 | — | — |
| 2024-03-06 | $14.58 | $14.58 | 4,096,900 | — | — |
| 2024-03-05 | $14.39 | $14.39 | 4,898,800 | — | — |
| 2024-03-04 | $14.73 | $14.73 | 6,063,500 | — | — |
| 2024-03-01 | $15.00 | $15.00 | 4,469,800 | — | — |
| 2024-02-29 | $15.08 | $15.08 | 6,273,000 | — | — |
| 2024-02-28 | $15.09 | $15.09 | 6,338,200 | — | — |
| 2024-02-27 | $15.16 | $15.16 | 7,603,300 | — | — |
| 2024-02-26 | $14.79 | $14.79 | 7,650,300 | — | — |
| 2024-02-23 | $14.50 | $14.50 | 12,150,500 | — | — |
| 2024-02-22 | $15.21 | $15.21 | 11,293,100 | — | — |
| 2024-02-21 | $15.64 | $15.64 | 29,878,200 | — | — |
| 2024-02-20 | $20.49 | $20.49 | 8,128,600 | — | — |
| 2024-02-16 | $21.03 | $21.03 | 4,357,600 | — | — |
| 2024-02-15 | $21.61 | $21.61 | 3,603,200 | — | — |
| 2024-02-14 | $20.66 | $20.66 | 2,691,800 | — | — |
| 2024-02-13 | $19.91 | $19.91 | 4,256,900 | — | — |
| 2024-02-12 | $21.10 | $21.10 | 2,744,200 | — | — |
| 2024-02-09 | $20.60 | $20.60 | 2,639,300 | — | — |
| 2024-02-08 | $20.38 | $20.38 | 2,136,800 | — | — |
| 2024-02-07 | $20.01 | $20.01 | 2,189,900 | — | — |
| 2024-02-06 | $20.07 | $20.07 | 2,602,800 | — | — |
| 2024-02-05 | $18.99 | $18.99 | 2,685,500 | — | — |
| 2024-02-02 | $19.79 | $19.79 | 3,036,100 | — | — |
| 2024-02-01 | $19.84 | $19.84 | 2,858,200 | — | — |
| 2024-01-31 | $19.43 | $19.43 | 4,298,500 | — | — |
| 2024-01-30 | $19.74 | $19.74 | 3,071,200 | — | — |
| 2024-01-29 | $20.59 | $20.59 | 2,903,600 | — | — |
| 2024-01-26 | $20.21 | $20.21 | 2,379,600 | — | — |
| 2024-01-25 | $20.35 | $20.35 | 2,739,100 | — | — |
| 2024-01-24 | $20.19 | $20.19 | 3,850,800 | — | — |
| 2024-01-23 | $20.74 | $20.74 | 3,269,000 | — | — |
| 2024-01-22 | $20.94 | $20.94 | 5,161,900 | — | — |
| 2024-01-19 | $20.24 | $20.24 | 4,832,900 | — | — |
| 2024-01-18 | $19.85 | $19.85 | 3,601,900 | — | — |
| 2024-01-17 | $19.44 | $19.44 | 3,889,400 | — | — |
| 2024-01-16 | $20.19 | $20.19 | 4,042,500 | — | — |
| 2024-01-12 | $20.87 | $20.87 | 3,554,300 | — | — |
| 2024-01-11 | $20.81 | $20.81 | 4,978,600 | — | — |
| 2024-01-10 | $21.80 | $21.80 | 3,810,700 | — | — |
| 2024-01-09 | $21.81 | $21.81 | 2,736,600 | — | — |
| 2024-01-08 | $22.03 | $22.03 | 4,060,900 | — | — |
| 2024-01-05 | $21.40 | $21.40 | 3,748,500 | — | — |
| 2024-01-04 | $21.36 | $21.36 | 3,516,700 | — | — |
| 2024-01-03 | $21.24 | $21.24 | 5,922,000 | — | — |
| 2024-01-02 | $21.93 | $21.93 | 4,147,500 | — | — |