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
- 2018-12-12 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 | $11.35 | $11.45 | 2,358,800 | — | — |
| 2024-12-30 | $11.34 | $11.44 | 2,376,300 | — | — |
| 2024-12-27 | $11.72 | $11.83 | 4,078,600 | — | — |
| 2024-12-26 | $11.92 | $12.03 | 2,751,300 | — | — |
| 2024-12-24 | $11.89 | $12.00 | 2,021,300 | — | — |
| 2024-12-23 | $11.75 | $11.86 | 5,925,300 | — | — |
| 2024-12-20 | $11.95 | $12.06 | 5,065,500 | — | — |
| 2024-12-19 | $11.79 | $11.90 | 5,699,900 | — | — |
| 2024-12-18 | $11.77 | $11.88 | 5,639,600 | — | — |
| 2024-12-17 | $11.78 | $11.89 | 10,376,800 | — | — |
| 2024-12-16 | $11.30 | $11.40 | 9,054,300 | — | — |
| 2024-12-13 | $11.98 | $12.09 | 9,658,300 | — | — |
| 2024-12-12 | $12.07 | $12.18 | 6,303,600 | — | — |
| 2024-12-11 | $11.78 | $11.89 | 12,469,200 | — | — |
| 2024-12-10 | $12.50 | $12.61 | 8,181,400 | — | — |
| 2024-12-09 | $13.16 | $13.28 | 10,390,000 | — | — |
| 2024-12-06 | $12.55 | $12.66 | 4,449,500 | — | — |
| 2024-12-05 | $12.23 | $12.34 | 4,078,700 | — | — |
| 2024-12-04 | $12.19 | $12.30 | 6,265,900 | — | — |
| 2024-12-03 | $12.30 | $12.41 | 10,039,100 | — | — |
| 2024-12-02 | $12.19 | $12.30 | 9,561,600 | — | — |
| 2024-11-29 | $11.41 | $11.51 | 6,029,300 | — | — |
| 2024-11-27 | $11.51 | $11.61 | 5,693,400 | — | — |
| 2024-11-26 | $11.07 | $11.17 | 6,010,500 | — | — |
| 2024-11-25 | $11.19 | $11.29 | 9,273,500 | — | — |
| 2024-11-22 | $11.53 | $11.64 | 4,641,600 | — | — |
| 2024-11-21 | $11.52 | $11.62 | 6,382,000 | — | — |
| 2024-11-20 | $11.44 | $11.54 | 6,482,000 | — | — |
| 2024-11-19 | $11.15 | $11.25 | 4,370,900 | — | — |
| 2024-11-18 | $11.49 | $11.59 | 8,347,500 | — | — |
| 2024-11-15 | $11.07 | $11.17 | 9,144,300 | — | — |
| 2024-11-14 | $10.81 | $10.91 | 13,205,100 | — | — |
| 2024-11-13 | $10.67 | $10.77 | 8,573,200 | — | — |
| 2024-11-12 | $10.92 | $11.02 | 13,649,300 | — | — |
| 2024-11-11 | $11.55 | $11.66 | 8,401,800 | — | — |
| 2024-11-08 | $11.39 | $11.49 | 8,103,300 | — | — |
| 2024-11-07 | $11.78 | $11.89 | 6,547,600 | — | — |
| 2024-11-06 | $11.62 | $11.73 | 6,396,400 | — | — |
| 2024-11-05 | $11.73 | $11.84 | 5,011,600 | — | — |
| 2024-11-04 | $11.26 | $11.36 | 4,246,400 | — | — |
| 2024-11-01 | $11.12 | $11.22 | 3,935,000 | — | — |
| 2024-10-31 | $11.13 | $11.23 | 5,857,500 | — | — |
| 2024-10-30 | $11.42 | $11.52 | 3,700,000 | — | — |
| 2024-10-29 | $11.56 | $11.67 | 5,336,000 | — | — |
| 2024-10-28 | $11.84 | $11.95 | 5,226,400 | — | — |
| 2024-10-25 | $11.49 | $11.59 | 4,801,900 | — | — |
| 2024-10-24 | $11.43 | $11.53 | 5,993,100 | — | — |
| 2024-10-23 | $11.59 | $11.70 | 4,825,200 | — | — |
| 2024-10-22 | $11.80 | $11.91 | 4,127,100 | — | — |
| 2024-10-21 | $11.77 | $11.88 | 4,390,100 | — | — |
| 2024-10-18 | $11.88 | $11.99 | 4,358,400 | — | — |
| 2024-10-17 | $11.64 | $11.75 | 4,856,300 | — | — |
| 2024-10-16 | $12.13 | $12.24 | 4,558,800 | — | — |
| 2024-10-15 | $12.25 | $12.36 | 8,758,000 | — | — |
| 2024-10-14 | $12.70 | $12.82 | 9,218,000 | — | — |
| 2024-10-11 | $12.78 | $12.90 | 13,612,500 | — | — |
| 2024-10-10 | $12.53 | $12.64 | 4,906,400 | — | — |
| 2024-10-09 | $12.36 | $12.47 | 9,657,900 | — | — |
| 2024-10-08 | $12.63 | $12.75 | 10,620,400 | — | — |
| 2024-10-07 | $13.34 | $13.46 | 10,220,600 | — | — |
| 2024-10-04 | $13.48 | $13.60 | 9,088,800 | — | — |
| 2024-10-03 | $13.51 | $13.63 | 14,183,500 | — | — |
| 2024-10-02 | $13.73 | $13.86 | 18,489,400 | — | — |
| 2024-10-01 | $12.75 | $12.87 | 10,007,300 | — | — |
| 2024-09-30 | $12.05 | $12.16 | 16,847,500 | — | — |
| 2024-09-27 | $12.28 | $12.39 | 16,793,700 | — | — |
| 2024-09-26 | $12.27 | $12.38 | 29,216,100 | — | — |
| 2024-09-25 | $11.28 | $11.38 | 20,300,400 | — | — |
| 2024-09-24 | $11.85 | $11.96 | 30,514,600 | — | — |
| 2024-09-23 | $10.18 | $10.27 | 8,249,300 | — | — |
| 2024-09-20 | $9.86 | $9.95 | 11,695,900 | — | — |
| 2024-09-19 | $9.93 | $10.02 | 11,459,600 | — | — |
| 2024-09-18 | $9.46 | $9.55 | 5,385,500 | — | — |
| 2024-09-17 | $9.50 | $9.59 | 5,171,200 | — | — |
| 2024-09-16 | $9.48 | $9.57 | 5,267,300 | — | — |
| 2024-09-13 | $9.51 | $9.60 | 6,663,200 | — | — |
| 2024-09-12 | $9.75 | $9.84 | 6,227,200 | — | — |
| 2024-09-11 | $9.75 | $9.84 | 11,006,100 | — | — |
| 2024-09-10 | $9.65 | $9.74 | 12,925,300 | — | — |
| 2024-09-09 | $10.15 | $10.24 | 9,992,700 | — | — |
| 2024-09-06 | $10.18 | $10.27 | 4,404,300 | — | — |
| 2024-09-05 | $10.32 | $10.41 | 7,806,400 | — | — |
| 2024-09-04 | $10.46 | $10.56 | 5,444,000 | — | — |
| 2024-09-03 | $10.35 | $10.44 | 6,452,000 | — | — |
| 2024-08-30 | $10.44 | $10.54 | 8,606,300 | — | — |
| 2024-08-29 | $10.47 | $10.57 | 6,261,700 | — | — |
| 2024-08-28 | $10.18 | $10.27 | 10,117,400 | — | — |
| 2024-08-27 | $10.73 | $10.83 | 10,758,700 | — | — |
| 2024-08-26 | $10.70 | $10.80 | 10,035,900 | — | — |
| 2024-08-23 | $10.24 | $10.33 | 7,022,700 | — | — |
| 2024-08-22 | $10.25 | $10.34 | 12,301,200 | — | — |
| 2024-08-21 | $10.44 | $10.54 | 6,842,200 | — | — |
| 2024-08-20 | $10.38 | $10.47 | 13,905,800 | — | — |
| 2024-08-19 | $10.64 | $10.74 | 11,063,200 | — | — |
| 2024-08-16 | $10.53 | $10.63 | 10,637,800 | — | — |
| 2024-08-15 | $10.97 | $11.07 | 11,269,300 | — | — |
| 2024-08-14 | $11.13 | $11.23 | 17,198,700 | — | — |
| 2024-08-13 | $11.12 | $11.22 | 41,560,800 | — | — |
| 2024-08-12 | $13.13 | $13.25 | 12,268,000 | — | — |
| 2024-08-09 | $12.96 | $13.08 | 10,491,800 | — | — |
| 2024-08-08 | $13.55 | $13.67 | 3,566,400 | — | — |
| 2024-08-07 | $13.26 | $13.38 | 3,919,300 | — | — |
| 2024-08-06 | $13.34 | $13.46 | 7,657,600 | — | — |
| 2024-08-05 | $12.60 | $12.71 | 6,171,300 | — | — |
| 2024-08-02 | $12.62 | $12.74 | 10,524,400 | — | — |
| 2024-08-01 | $13.29 | $13.41 | 8,800,900 | — | — |
| 2024-07-31 | $14.18 | $14.31 | 4,873,300 | — | — |
| 2024-07-30 | $13.90 | $14.03 | 5,480,500 | — | — |
| 2024-07-29 | $13.99 | $14.12 | 7,840,400 | — | — |
| 2024-07-26 | $14.09 | $14.22 | 6,582,700 | — | — |
| 2024-07-25 | $14.43 | $14.56 | 8,273,800 | — | — |
| 2024-07-24 | $14.72 | $14.85 | 7,895,500 | — | — |
| 2024-07-23 | $15.28 | $15.42 | 6,149,400 | — | — |
| 2024-07-22 | $14.89 | $15.03 | 5,450,900 | — | — |
| 2024-07-19 | $14.26 | $14.39 | 5,234,800 | — | — |
| 2024-07-18 | $14.44 | $14.57 | 5,444,800 | — | — |
| 2024-07-17 | $14.77 | $14.90 | 6,020,900 | — | — |
| 2024-07-16 | $15.13 | $15.27 | 7,367,000 | — | — |
| 2024-07-15 | $14.86 | $15.00 | 8,460,400 | — | — |
| 2024-07-12 | $15.13 | $15.27 | 7,837,900 | — | — |
| 2024-07-11 | $14.98 | $15.12 | 10,027,400 | — | — |
| 2024-07-10 | $15.06 | $15.20 | 7,899,100 | — | — |
| 2024-07-09 | $15.27 | $15.41 | 9,770,200 | — | — |
| 2024-07-08 | $14.51 | $14.64 | 9,213,400 | — | — |
| 2024-07-05 | $14.53 | $14.66 | 10,921,100 | — | — |
| 2024-07-03 | $14.94 | $15.08 | 6,416,200 | — | — |
| 2024-07-02 | $14.43 | $14.56 | 3,012,500 | — | — |
| 2024-07-01 | $14.34 | $14.47 | 6,892,600 | — | — |
| 2024-06-28 | $14.05 | $14.18 | 6,670,500 | — | — |
| 2024-06-27 | $13.97 | $14.10 | 7,199,400 | — | — |
| 2024-06-26 | $14.32 | $14.45 | 4,915,000 | — | — |
| 2024-06-25 | $14.30 | $14.43 | 6,048,500 | — | — |
| 2024-06-24 | $14.28 | $14.41 | 4,092,100 | — | — |
| 2024-06-21 | $14.01 | $14.14 | 7,216,200 | — | — |
| 2024-06-20 | $14.06 | $14.19 | 5,920,300 | — | — |
| 2024-06-18 | $14.36 | $14.49 | 6,443,700 | — | — |
| 2024-06-17 | $14.16 | $14.29 | 7,976,300 | — | — |
| 2024-06-14 | $14.80 | $14.93 | 15,860,500 | — | — |
| 2024-06-13 | $14.85 | $14.99 | 9,777,200 | — | — |
| 2024-06-12 | $14.34 | $14.47 | 6,669,700 | — | — |
| 2024-06-11 | $14.35 | $14.48 | 6,418,900 | — | — |
| 2024-06-10 | $14.24 | $14.37 | 3,446,800 | — | — |
| 2024-06-07 | $14.07 | $14.20 | 7,729,900 | — | — |
| 2024-06-06 | $14.55 | $14.68 | 5,249,200 | — | — |
| 2024-06-05 | $14.63 | $14.76 | 10,963,100 | — | — |
| 2024-06-04 | $14.00 | $14.13 | 9,549,600 | — | — |
| 2024-06-03 | $14.00 | $14.13 | 7,554,600 | — | — |
| 2024-05-31 | $14.45 | $14.58 | 11,049,100 | — | — |
| 2024-05-30 | $15.17 | $15.17 | 8,275,200 | — | — |
| 2024-05-29 | $14.80 | $14.80 | 5,895,500 | — | — |
| 2024-05-28 | $14.89 | $14.89 | 6,778,800 | — | — |
| 2024-05-24 | $14.80 | $14.80 | 6,446,300 | — | — |
| 2024-05-23 | $14.50 | $14.50 | 8,034,300 | — | — |
| 2024-05-22 | $14.72 | $14.72 | 5,802,700 | — | — |
| 2024-05-21 | $14.99 | $14.99 | 7,683,700 | — | — |
| 2024-05-20 | $15.27 | $15.27 | 8,137,300 | — | — |
| 2024-05-17 | $15.42 | $15.42 | 7,987,600 | — | — |
| 2024-05-16 | $15.49 | $15.49 | 6,823,900 | — | — |
| 2024-05-15 | $15.36 | $15.36 | 9,164,200 | — | — |
| 2024-05-14 | $14.66 | $14.66 | 9,878,400 | — | — |
| 2024-05-13 | $14.80 | $14.80 | 20,684,300 | — | — |
| 2024-05-10 | $13.34 | $13.34 | 7,850,900 | — | — |
| 2024-05-09 | $13.38 | $13.38 | 9,264,300 | — | — |
| 2024-05-08 | $13.25 | $13.25 | 6,738,700 | — | — |
| 2024-05-07 | $13.34 | $13.34 | 7,489,800 | — | — |
| 2024-05-06 | $13.57 | $13.57 | 4,218,600 | — | — |
| 2024-05-03 | $13.50 | $13.50 | 7,235,600 | — | — |
| 2024-05-02 | $13.05 | $13.05 | 7,407,200 | — | — |
| 2024-05-01 | $12.39 | $12.39 | 4,178,100 | — | — |
| 2024-04-30 | $12.55 | $12.55 | 7,506,400 | — | — |
| 2024-04-29 | $12.90 | $12.90 | 5,384,700 | — | — |
| 2024-04-26 | $12.88 | $12.88 | 6,008,600 | — | — |
| 2024-04-25 | $12.68 | $12.68 | 8,300,600 | — | — |
| 2024-04-24 | $12.53 | $12.53 | 7,663,000 | — | — |
| 2024-04-23 | $12.32 | $12.32 | 14,927,800 | — | — |
| 2024-04-22 | $11.76 | $11.76 | 7,606,100 | — | — |
| 2024-04-19 | $11.36 | $11.36 | 4,957,700 | — | — |
| 2024-04-18 | $11.58 | $11.58 | 6,284,300 | — | — |
| 2024-04-17 | $11.27 | $11.27 | 6,092,300 | — | — |
| 2024-04-16 | $11.25 | $11.25 | 8,543,800 | — | — |
| 2024-04-15 | $11.24 | $11.24 | 6,554,000 | — | — |
| 2024-04-12 | $11.37 | $11.37 | 6,701,900 | — | — |
| 2024-04-11 | $11.90 | $11.90 | 5,773,500 | — | — |
| 2024-04-10 | $11.85 | $11.85 | 3,799,200 | — | — |
| 2024-04-09 | $11.84 | $11.84 | 8,804,600 | — | — |
| 2024-04-08 | $11.59 | $11.59 | 3,706,200 | — | — |
| 2024-04-05 | $11.65 | $11.65 | 5,735,100 | — | — |
| 2024-04-04 | $11.21 | $11.21 | 2,862,600 | — | — |
| 2024-04-03 | $11.41 | $11.41 | 6,923,400 | — | — |
| 2024-04-02 | $11.28 | $11.28 | 6,634,300 | — | — |
| 2024-04-01 | $11.12 | $11.12 | 4,402,600 | — | — |
| 2024-03-28 | $11.19 | $11.19 | 6,013,600 | — | — |
| 2024-03-27 | $11.06 | $11.06 | 10,087,600 | — | — |
| 2024-03-26 | $11.07 | $11.07 | 6,630,700 | — | — |
| 2024-03-25 | $11.15 | $11.15 | 7,173,900 | — | — |
| 2024-03-22 | $10.95 | $10.95 | 10,283,200 | — | — |
| 2024-03-21 | $11.40 | $11.40 | 11,323,300 | — | — |
| 2024-03-20 | $11.69 | $11.69 | 14,925,300 | — | — |
| 2024-03-19 | $11.04 | $11.04 | 22,594,900 | — | — |
| 2024-03-18 | $10.38 | $10.38 | 9,897,700 | — | — |
| 2024-03-15 | $10.33 | $10.33 | 5,221,200 | — | — |
| 2024-03-14 | $10.45 | $10.45 | 8,441,600 | — | — |
| 2024-03-13 | $10.57 | $10.57 | 9,407,200 | — | — |
| 2024-03-12 | $10.65 | $10.65 | 11,296,700 | — | — |
| 2024-03-11 | $10.35 | $10.35 | 6,587,500 | — | — |
| 2024-03-08 | $10.53 | $10.53 | 10,360,900 | — | — |
| 2024-03-07 | $10.36 | $10.36 | 11,212,600 | — | — |
| 2024-03-06 | $9.62 | $9.62 | 9,469,400 | — | — |
| 2024-03-05 | $9.46 | $9.46 | 15,971,200 | — | — |
| 2024-03-04 | $10.08 | $10.08 | 7,246,900 | — | — |
| 2024-03-01 | $10.39 | $10.39 | 4,973,700 | — | — |
| 2024-02-29 | $10.47 | $10.47 | 12,360,200 | — | — |
| 2024-02-28 | $10.25 | $10.25 | 7,265,800 | — | — |
| 2024-02-27 | $10.41 | $10.41 | 8,505,500 | — | — |
| 2024-02-26 | $10.42 | $10.42 | 4,752,800 | — | — |
| 2024-02-23 | $10.23 | $10.23 | 5,333,800 | — | — |
| 2024-02-22 | $10.29 | $10.29 | 7,222,000 | — | — |
| 2024-02-21 | $10.14 | $10.14 | 7,926,800 | — | — |
| 2024-02-20 | $9.92 | $9.92 | 6,195,700 | — | — |
| 2024-02-16 | $10.12 | $10.12 | 9,230,700 | — | — |
| 2024-02-15 | $10.31 | $10.31 | 7,653,200 | — | — |
| 2024-02-14 | $10.18 | $10.18 | 8,944,800 | — | — |
| 2024-02-13 | $9.63 | $9.63 | 4,783,200 | — | — |
| 2024-02-12 | $9.87 | $9.87 | 5,810,700 | — | — |
| 2024-02-09 | $9.67 | $9.67 | 3,099,700 | — | — |
| 2024-02-08 | $9.49 | $9.49 | 9,621,900 | — | — |
| 2024-02-07 | $9.66 | $9.66 | 8,998,200 | — | — |
| 2024-02-06 | $9.80 | $9.80 | 12,859,800 | — | — |
| 2024-02-05 | $9.26 | $9.26 | 8,534,800 | — | — |
| 2024-02-02 | $9.06 | $9.06 | 6,800,900 | — | — |
| 2024-02-01 | $9.26 | $9.26 | 6,123,600 | — | — |
| 2024-01-31 | $9.40 | $9.40 | 14,513,300 | — | — |
| 2024-01-30 | $9.05 | $9.05 | 10,318,900 | — | — |
| 2024-01-29 | $9.09 | $9.09 | 9,315,500 | — | — |
| 2024-01-26 | $9.02 | $9.02 | 4,620,700 | — | — |
| 2024-01-25 | $8.91 | $8.91 | 5,888,900 | — | — |
| 2024-01-24 | $8.94 | $8.94 | 13,700,800 | — | — |
| 2024-01-23 | $8.58 | $8.58 | 10,161,800 | — | — |
| 2024-01-22 | $8.42 | $8.42 | 14,715,900 | — | — |
| 2024-01-19 | $8.51 | $8.51 | 16,192,900 | — | — |
| 2024-01-18 | $8.75 | $8.75 | 9,371,900 | — | — |
| 2024-01-17 | $8.71 | $8.71 | 13,172,900 | — | — |
| 2024-01-16 | $9.01 | $9.01 | 13,810,200 | — | — |
| 2024-01-12 | $9.39 | $9.39 | 9,938,100 | — | — |
| 2024-01-11 | $9.43 | $9.43 | 17,432,000 | — | — |
| 2024-01-10 | $9.04 | $9.04 | 11,502,300 | — | — |
| 2024-01-09 | $8.81 | $8.81 | 7,437,900 | — | — |
| 2024-01-08 | $8.77 | $8.77 | 5,807,600 | — | — |
| 2024-01-05 | $8.87 | $8.87 | 5,744,500 | — | — |
| 2024-01-04 | $9.03 | $9.03 | 9,250,600 | — | — |
| 2024-01-03 | $8.88 | $8.88 | 8,008,200 | — | — |
| 2024-01-02 | $8.73 | $8.73 | 5,434,300 | — | — |