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
- 2020-08-27 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 | $11.82 | $11.82 | 6,423,600 | — | — |
| 2024-12-30 | $11.87 | $11.87 | 11,022,200 | — | — |
| 2024-12-27 | $12.63 | $12.63 | 7,170,300 | — | — |
| 2024-12-26 | $13.26 | $13.26 | 6,093,600 | — | — |
| 2024-12-24 | $12.98 | $12.98 | 4,067,300 | — | — |
| 2024-12-23 | $12.81 | $12.81 | 4,084,900 | — | — |
| 2024-12-20 | $12.64 | $12.64 | 6,396,200 | — | — |
| 2024-12-19 | $12.71 | $12.71 | 6,506,600 | — | — |
| 2024-12-18 | $12.48 | $12.48 | 6,597,900 | — | — |
| 2024-12-17 | $12.84 | $12.84 | 9,207,100 | — | — |
| 2024-12-16 | $12.39 | $12.39 | 7,052,000 | — | — |
| 2024-12-13 | $12.30 | $12.30 | 9,744,200 | — | — |
| 2024-12-12 | $12.81 | $12.81 | 4,994,700 | — | — |
| 2024-12-11 | $12.79 | $12.79 | 9,764,200 | — | — |
| 2024-12-10 | $13.15 | $13.15 | 11,374,000 | — | — |
| 2024-12-09 | $14.13 | $14.13 | 22,323,100 | — | — |
| 2024-12-06 | $12.50 | $12.50 | 7,880,300 | — | — |
| 2024-12-05 | $12.54 | $12.54 | 26,290,800 | — | — |
| 2024-12-04 | $12.78 | $12.78 | 6,070,700 | — | — |
| 2024-12-03 | $12.69 | $12.69 | 8,689,600 | — | — |
| 2024-12-02 | $12.69 | $12.69 | 12,702,000 | — | — |
| 2024-11-29 | $12.05 | $12.05 | 5,134,700 | — | — |
| 2024-11-27 | $11.91 | $11.91 | 14,487,700 | — | — |
| 2024-11-26 | $11.39 | $11.39 | 6,257,900 | — | — |
| 2024-11-25 | $11.62 | $11.62 | 12,239,700 | — | — |
| 2024-11-22 | $11.91 | $11.91 | 14,769,300 | — | — |
| 2024-11-21 | $12.29 | $12.29 | 12,557,900 | — | — |
| 2024-11-20 | $12.64 | $12.64 | 17,549,400 | — | — |
| 2024-11-19 | $12.52 | $12.52 | 24,637,200 | — | — |
| 2024-11-18 | $13.01 | $13.01 | 12,358,300 | — | — |
| 2024-11-15 | $12.74 | $12.74 | 12,033,800 | — | — |
| 2024-11-14 | $12.63 | $12.63 | 15,255,600 | — | — |
| 2024-11-13 | $13.35 | $13.35 | 16,477,900 | — | — |
| 2024-11-12 | $13.67 | $13.67 | 21,865,300 | — | — |
| 2024-11-11 | $15.30 | $15.30 | 18,568,700 | — | — |
| 2024-11-08 | $14.49 | $14.49 | 18,726,200 | — | — |
| 2024-11-07 | $14.22 | $14.22 | 33,831,000 | — | — |
| 2024-11-06 | $12.30 | $12.30 | 17,659,700 | — | — |
| 2024-11-05 | $12.81 | $12.81 | 12,307,100 | — | — |
| 2024-11-04 | $12.07 | $12.07 | 11,246,600 | — | — |
| 2024-11-01 | $11.52 | $11.52 | 11,590,100 | — | — |
| 2024-10-31 | $11.23 | $11.23 | 10,084,500 | — | — |
| 2024-10-30 | $11.35 | $11.35 | 9,840,900 | — | — |
| 2024-10-29 | $11.60 | $11.60 | 12,289,400 | — | — |
| 2024-10-28 | $12.13 | $12.13 | 21,097,500 | — | — |
| 2024-10-25 | $11.13 | $11.13 | 17,562,600 | — | — |
| 2024-10-24 | $10.47 | $10.47 | 13,469,800 | — | — |
| 2024-10-23 | $11.16 | $11.16 | 9,493,300 | — | — |
| 2024-10-22 | $11.04 | $11.04 | 11,522,000 | — | — |
| 2024-10-21 | $10.82 | $10.82 | 8,168,800 | — | — |
| 2024-10-18 | $10.49 | $10.49 | 16,074,500 | — | — |
| 2024-10-17 | $10.22 | $10.22 | 17,847,800 | — | — |
| 2024-10-16 | $11.05 | $11.05 | 9,133,600 | — | — |
| 2024-10-15 | $11.16 | $11.16 | 17,151,300 | — | — |
| 2024-10-14 | $11.64 | $11.64 | 23,992,300 | — | — |
| 2024-10-11 | $12.90 | $12.90 | 11,744,200 | — | — |
| 2024-10-10 | $12.66 | $12.66 | 15,295,300 | — | — |
| 2024-10-09 | $12.55 | $12.55 | 14,866,000 | — | — |
| 2024-10-08 | $12.13 | $12.13 | 16,886,400 | — | — |
| 2024-10-07 | $13.08 | $13.08 | 24,319,600 | — | — |
| 2024-10-04 | $12.81 | $12.81 | 17,680,200 | — | — |
| 2024-10-03 | $12.40 | $12.40 | 18,250,700 | — | — |
| 2024-10-02 | $13.34 | $13.34 | 30,555,500 | — | — |
| 2024-10-01 | $12.85 | $12.85 | 23,345,200 | — | — |
| 2024-09-30 | $12.18 | $12.18 | 32,665,000 | — | — |
| 2024-09-27 | $12.72 | $12.72 | 25,072,400 | — | — |
| 2024-09-26 | $11.67 | $11.67 | 26,130,400 | — | — |
| 2024-09-25 | $10.43 | $10.43 | 14,019,300 | — | — |
| 2024-09-24 | $10.70 | $10.70 | 20,817,200 | — | — |
| 2024-09-23 | $9.56 | $9.56 | 9,549,000 | — | — |
| 2024-09-20 | $9.60 | $9.60 | 12,038,700 | — | — |
| 2024-09-19 | $9.39 | $9.39 | 15,098,900 | — | — |
| 2024-09-18 | $8.64 | $8.64 | 9,449,100 | — | — |
| 2024-09-17 | $9.05 | $9.05 | 10,418,100 | — | — |
| 2024-09-16 | $8.92 | $8.92 | 6,927,000 | — | — |
| 2024-09-13 | $8.97 | $8.97 | 9,128,900 | — | — |
| 2024-09-12 | $8.62 | $8.62 | 12,501,900 | — | — |
| 2024-09-11 | $9.14 | $9.14 | 11,768,100 | — | — |
| 2024-09-10 | $8.75 | $8.75 | 9,572,300 | — | — |
| 2024-09-09 | $8.52 | $8.52 | 9,983,800 | — | — |
| 2024-09-06 | $8.54 | $8.54 | 8,412,300 | — | — |
| 2024-09-05 | $8.83 | $8.83 | 14,268,300 | — | — |
| 2024-09-04 | $8.43 | $8.43 | 11,627,300 | — | — |
| 2024-09-03 | $8.37 | $8.37 | 16,353,700 | — | — |
| 2024-08-30 | $8.05 | $8.05 | 12,012,400 | — | — |
| 2024-08-29 | $7.87 | $7.87 | 17,369,700 | — | — |
| 2024-08-28 | $7.28 | $7.28 | 21,446,800 | — | — |
| 2024-08-27 | $8.00 | $8.00 | 18,442,200 | — | — |
| 2024-08-26 | $7.51 | $7.51 | 21,063,500 | — | — |
| 2024-08-23 | $7.01 | $7.01 | 9,857,500 | — | — |
| 2024-08-22 | $6.91 | $6.91 | 5,968,600 | — | — |
| 2024-08-21 | $7.06 | $7.06 | 9,232,400 | — | — |
| 2024-08-20 | $6.77 | $6.77 | 21,373,400 | — | — |
| 2024-08-19 | $7.20 | $7.20 | 11,501,600 | — | — |
| 2024-08-16 | $6.94 | $6.94 | 6,044,300 | — | — |
| 2024-08-15 | $6.84 | $6.84 | 5,948,900 | — | — |
| 2024-08-14 | $6.68 | $6.68 | 9,694,900 | — | — |
| 2024-08-13 | $6.97 | $6.97 | 8,507,400 | — | — |
| 2024-08-12 | $6.63 | $6.63 | 9,237,400 | — | — |
| 2024-08-09 | $6.86 | $6.86 | 6,349,700 | — | — |
| 2024-08-08 | $7.07 | $7.07 | 6,391,200 | — | — |
| 2024-08-07 | $6.83 | $6.83 | 9,683,100 | — | — |
| 2024-08-06 | $7.22 | $7.22 | 9,151,900 | — | — |
| 2024-08-05 | $7.32 | $7.32 | 8,913,100 | — | — |
| 2024-08-02 | $7.56 | $7.56 | 7,987,700 | — | — |
| 2024-08-01 | $7.63 | $7.63 | 9,303,000 | — | — |
| 2024-07-31 | $8.06 | $8.06 | 7,872,200 | — | — |
| 2024-07-30 | $7.94 | $7.94 | 6,032,500 | — | — |
| 2024-07-29 | $8.24 | $8.24 | 8,499,200 | — | — |
| 2024-07-26 | $8.51 | $8.51 | 11,778,600 | — | — |
| 2024-07-25 | $8.20 | $8.20 | 5,655,500 | — | — |
| 2024-07-24 | $8.05 | $8.05 | 8,309,500 | — | — |
| 2024-07-23 | $8.40 | $8.40 | 11,123,800 | — | — |
| 2024-07-22 | $9.00 | $9.00 | 12,648,100 | — | — |
| 2024-07-19 | $8.45 | $8.45 | 7,861,700 | — | — |
| 2024-07-18 | $8.35 | $8.35 | 7,723,000 | — | — |
| 2024-07-17 | $8.60 | $8.60 | 9,168,500 | — | — |
| 2024-07-16 | $8.95 | $8.95 | 13,573,800 | — | — |
| 2024-07-15 | $8.40 | $8.40 | 11,193,700 | — | — |
| 2024-07-12 | $8.84 | $8.84 | 18,496,100 | — | — |
| 2024-07-11 | $8.69 | $8.69 | 25,447,800 | — | — |
| 2024-07-10 | $8.07 | $8.07 | 18,942,700 | — | — |
| 2024-07-09 | $7.51 | $7.51 | 7,444,900 | — | — |
| 2024-07-08 | $7.45 | $7.45 | 11,974,200 | — | — |
| 2024-07-05 | $7.92 | $7.92 | 23,352,900 | — | — |
| 2024-07-03 | $8.32 | $8.32 | 19,785,500 | — | — |
| 2024-07-02 | $7.63 | $7.63 | 9,828,800 | — | — |
| 2024-07-01 | $7.71 | $7.71 | 10,646,500 | — | — |
| 2024-06-28 | $7.33 | $7.33 | 12,727,700 | — | — |
| 2024-06-27 | $7.69 | $7.69 | 10,854,800 | — | — |
| 2024-06-26 | $8.24 | $8.24 | 9,226,200 | — | — |
| 2024-06-25 | $7.94 | $7.94 | 5,215,400 | — | — |
| 2024-06-24 | $7.92 | $7.92 | 6,366,500 | — | — |
| 2024-06-21 | $7.73 | $7.73 | 8,154,600 | — | — |
| 2024-06-20 | $7.48 | $7.48 | 6,665,200 | — | — |
| 2024-06-18 | $7.48 | $7.48 | 9,129,200 | — | — |
| 2024-06-17 | $7.32 | $7.32 | 6,811,600 | — | — |
| 2024-06-14 | $7.19 | $7.19 | 6,418,600 | — | — |
| 2024-06-13 | $7.37 | $7.37 | 7,923,000 | — | — |
| 2024-06-12 | $7.48 | $7.48 | 13,817,900 | — | — |
| 2024-06-11 | $7.50 | $7.50 | 15,511,600 | — | — |
| 2024-06-10 | $7.93 | $7.93 | 10,745,200 | — | — |
| 2024-06-07 | $8.15 | $8.15 | 7,341,000 | — | — |
| 2024-06-06 | $8.36 | $8.36 | 9,192,500 | — | — |
| 2024-06-05 | $8.35 | $8.35 | 9,990,500 | — | — |
| 2024-06-04 | $8.10 | $8.10 | 6,887,900 | — | — |
| 2024-06-03 | $8.12 | $8.12 | 9,729,300 | — | — |
| 2024-05-31 | $8.31 | $8.31 | 14,027,400 | — | — |
| 2024-05-30 | $8.66 | $8.66 | 15,373,400 | — | — |
| 2024-05-29 | $8.21 | $8.21 | 7,392,000 | — | — |
| 2024-05-28 | $8.44 | $8.44 | 10,654,100 | — | — |
| 2024-05-24 | $8.20 | $8.20 | 8,066,700 | — | — |
| 2024-05-23 | $8.10 | $8.10 | 21,302,900 | — | — |
| 2024-05-22 | $8.75 | $8.75 | 16,761,400 | — | — |
| 2024-05-21 | $8.77 | $8.77 | 61,603,300 | — | — |
| 2024-05-20 | $8.28 | $8.28 | 17,836,800 | — | — |
| 2024-05-17 | $8.30 | $8.30 | 9,242,000 | — | — |
| 2024-05-16 | $8.27 | $8.27 | 9,469,600 | — | — |
| 2024-05-15 | $7.99 | $7.99 | 11,634,800 | — | — |
| 2024-05-14 | $8.28 | $8.28 | 10,657,200 | — | — |
| 2024-05-13 | $8.09 | $8.09 | 18,575,200 | — | — |
| 2024-05-10 | $7.73 | $7.73 | 18,385,400 | — | — |
| 2024-05-09 | $8.16 | $8.16 | 10,077,500 | — | — |
| 2024-05-08 | $7.89 | $7.89 | 21,771,500 | — | — |
| 2024-05-07 | $8.43 | $8.43 | 13,501,500 | — | — |
| 2024-05-06 | $9.03 | $9.03 | 11,830,500 | — | — |
| 2024-05-03 | $9.06 | $9.06 | 16,610,900 | — | — |
| 2024-05-02 | $9.40 | $9.40 | 28,740,500 | — | — |
| 2024-05-01 | $8.12 | $8.12 | 13,997,400 | — | — |
| 2024-04-30 | $8.13 | $8.13 | 9,043,900 | — | — |
| 2024-04-29 | $8.10 | $8.10 | 14,125,500 | — | — |
| 2024-04-26 | $7.84 | $7.84 | 19,376,500 | — | — |
| 2024-04-25 | $7.08 | $7.08 | 6,048,900 | — | — |
| 2024-04-24 | $7.08 | $7.08 | 10,554,500 | — | — |
| 2024-04-23 | $7.18 | $7.18 | 11,969,500 | — | — |
| 2024-04-22 | $6.98 | $6.98 | 15,120,100 | — | — |
| 2024-04-19 | $6.93 | $6.93 | 11,312,100 | — | — |
| 2024-04-18 | $7.17 | $7.17 | 15,563,100 | — | — |
| 2024-04-17 | $7.42 | $7.42 | 16,418,200 | — | — |
| 2024-04-16 | $7.15 | $7.15 | 12,539,500 | — | — |
| 2024-04-15 | $7.20 | $7.20 | 12,909,400 | — | — |
| 2024-04-12 | $7.46 | $7.46 | 16,771,400 | — | — |
| 2024-04-11 | $8.27 | $8.27 | 7,797,800 | — | — |
| 2024-04-10 | $8.15 | $8.15 | 12,692,400 | — | — |
| 2024-04-09 | $8.07 | $8.07 | 22,382,000 | — | — |
| 2024-04-08 | $7.38 | $7.38 | 11,404,400 | — | — |
| 2024-04-05 | $7.39 | $7.39 | 15,578,900 | — | — |
| 2024-04-04 | $7.42 | $7.42 | 15,442,300 | — | — |
| 2024-04-03 | $7.43 | $7.43 | 12,572,000 | — | — |
| 2024-04-02 | $7.59 | $7.59 | 15,728,800 | — | — |
| 2024-04-01 | $7.76 | $7.76 | 15,947,800 | — | — |
| 2024-03-28 | $7.68 | $7.68 | 28,533,600 | — | — |
| 2024-03-27 | $7.81 | $7.81 | 37,202,500 | — | — |
| 2024-03-26 | $8.54 | $8.54 | 10,135,700 | — | — |
| 2024-03-25 | $8.57 | $8.57 | 10,648,800 | — | — |
| 2024-03-22 | $8.52 | $8.52 | 19,683,100 | — | — |
| 2024-03-21 | $9.24 | $9.24 | 15,783,100 | — | — |
| 2024-03-20 | $9.51 | $9.51 | 37,562,600 | — | — |
| 2024-03-19 | $9.89 | $9.89 | 23,088,100 | — | — |
| 2024-03-18 | $9.82 | $9.82 | 15,724,300 | — | — |
| 2024-03-15 | $9.64 | $9.64 | 8,945,200 | — | — |
| 2024-03-14 | $9.39 | $9.39 | 10,739,500 | — | — |
| 2024-03-13 | $10.00 | $10.00 | 9,572,200 | — | — |
| 2024-03-12 | $10.32 | $10.32 | 11,034,900 | — | — |
| 2024-03-11 | $10.05 | $10.05 | 12,629,700 | — | — |
| 2024-03-08 | $9.52 | $9.52 | 9,934,100 | — | — |
| 2024-03-07 | $9.45 | $9.45 | 11,031,300 | — | — |
| 2024-03-06 | $9.60 | $9.60 | 11,394,300 | — | — |
| 2024-03-05 | $9.15 | $9.15 | 9,407,500 | — | — |
| 2024-03-04 | $9.15 | $9.15 | 12,265,100 | — | — |
| 2024-03-01 | $9.95 | $9.95 | 22,303,300 | — | — |
| 2024-02-29 | $9.43 | $9.43 | 17,902,000 | — | — |
| 2024-02-28 | $8.73 | $8.73 | 12,780,800 | — | — |
| 2024-02-27 | $9.38 | $9.38 | 10,020,000 | — | — |
| 2024-02-26 | $9.22 | $9.22 | 15,916,000 | — | — |
| 2024-02-23 | $8.63 | $8.63 | 11,718,700 | — | — |
| 2024-02-22 | $9.14 | $9.14 | 7,367,300 | — | — |
| 2024-02-21 | $9.08 | $9.08 | 9,286,800 | — | — |
| 2024-02-20 | $9.00 | $9.00 | 10,401,900 | — | — |
| 2024-02-16 | $9.52 | $9.52 | 10,532,600 | — | — |
| 2024-02-15 | $9.16 | $9.16 | 7,093,400 | — | — |
| 2024-02-14 | $8.99 | $8.99 | 9,514,300 | — | — |
| 2024-02-13 | $8.54 | $8.54 | 6,979,400 | — | — |
| 2024-02-12 | $8.82 | $8.82 | 10,850,600 | — | — |
| 2024-02-09 | $8.49 | $8.49 | 5,983,200 | — | — |
| 2024-02-08 | $8.42 | $8.42 | 7,914,500 | — | — |
| 2024-02-07 | $8.43 | $8.43 | 11,524,900 | — | — |
| 2024-02-06 | $8.79 | $8.79 | 17,488,900 | — | — |
| 2024-02-05 | $7.87 | $7.87 | 11,847,300 | — | — |
| 2024-02-02 | $8.19 | $8.19 | 12,328,000 | — | — |
| 2024-02-01 | $8.47 | $8.47 | 12,436,200 | — | — |
| 2024-01-31 | $8.33 | $8.33 | 12,376,600 | — | — |
| 2024-01-30 | $8.65 | $8.65 | 9,829,000 | — | — |
| 2024-01-29 | $8.92 | $8.92 | 14,423,800 | — | — |
| 2024-01-26 | $8.97 | $8.97 | 8,807,800 | — | — |
| 2024-01-25 | $9.05 | $9.05 | 16,244,500 | — | — |
| 2024-01-24 | $9.20 | $9.20 | 24,059,000 | — | — |
| 2024-01-23 | $9.72 | $9.72 | 25,027,300 | — | — |
| 2024-01-22 | $9.34 | $9.34 | 17,934,500 | — | — |
| 2024-01-19 | $9.64 | $9.64 | 16,908,400 | — | — |
| 2024-01-18 | $9.87 | $9.87 | 18,447,600 | — | — |
| 2024-01-17 | $10.10 | $10.10 | 17,470,000 | — | — |
| 2024-01-16 | $10.62 | $10.62 | 19,363,700 | — | — |
| 2024-01-12 | $11.77 | $11.77 | 9,825,600 | — | — |
| 2024-01-11 | $12.25 | $12.25 | 8,576,200 | — | — |
| 2024-01-10 | $12.40 | $12.40 | 10,672,600 | — | — |
| 2024-01-09 | $12.60 | $12.60 | 8,103,100 | — | — |
| 2024-01-08 | $12.70 | $12.70 | 11,094,100 | — | — |
| 2024-01-05 | $13.09 | $13.09 | 12,083,400 | — | — |
| 2024-01-04 | $13.79 | $13.79 | 7,375,500 | — | — |
| 2024-01-03 | $14.23 | $14.23 | 9,138,600 | — | — |
| 2024-01-02 | $14.04 | $14.04 | 10,428,500 | — | — |