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
- 2013-10-17 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 | $17.15 | $17.15 | 1,772,600 | — | — |
| 2024-12-30 | $17.49 | $17.49 | 1,664,900 | — | — |
| 2024-12-27 | $17.45 | $17.45 | 1,523,700 | — | — |
| 2024-12-26 | $17.89 | $17.89 | 1,623,600 | — | — |
| 2024-12-24 | $17.41 | $17.41 | 814,500 | — | — |
| 2024-12-23 | $17.72 | $17.72 | 2,530,700 | — | — |
| 2024-12-20 | $17.40 | $17.40 | 6,941,300 | — | — |
| 2024-12-19 | $17.90 | $17.90 | 2,078,300 | — | — |
| 2024-12-18 | $17.70 | $17.70 | 2,946,400 | — | — |
| 2024-12-17 | $18.63 | $18.63 | 1,641,000 | — | — |
| 2024-12-16 | $18.98 | $18.98 | 1,732,500 | — | — |
| 2024-12-13 | $18.59 | $18.59 | 1,979,900 | — | — |
| 2024-12-12 | $18.67 | $18.67 | 2,134,700 | — | — |
| 2024-12-11 | $19.63 | $19.63 | 2,013,400 | — | — |
| 2024-12-10 | $19.21 | $19.21 | 2,777,400 | — | — |
| 2024-12-09 | $19.01 | $19.01 | 3,041,200 | — | — |
| 2024-12-06 | $19.82 | $19.82 | 2,168,200 | — | — |
| 2024-12-05 | $19.32 | $19.32 | 2,130,100 | — | — |
| 2024-12-04 | $19.95 | $19.95 | 1,784,000 | — | — |
| 2024-12-03 | $19.92 | $19.92 | 2,621,600 | — | — |
| 2024-12-02 | $19.69 | $19.69 | 6,096,800 | — | — |
| 2024-11-29 | $20.11 | $20.11 | 4,002,300 | — | — |
| 2024-11-27 | $21.83 | $21.83 | 1,942,600 | — | — |
| 2024-11-26 | $21.82 | $21.82 | 2,140,900 | — | — |
| 2024-11-25 | $21.47 | $21.47 | 3,171,300 | — | — |
| 2024-11-22 | $21.18 | $21.18 | 2,107,800 | — | — |
| 2024-11-21 | $21.30 | $21.30 | 2,265,400 | — | — |
| 2024-11-20 | $21.37 | $21.37 | 2,246,300 | — | — |
| 2024-11-19 | $20.63 | $20.63 | 2,203,800 | — | — |
| 2024-11-18 | $19.54 | $19.54 | 2,712,400 | — | — |
| 2024-11-15 | $19.04 | $19.04 | 3,623,800 | — | — |
| 2024-11-14 | $20.20 | $20.20 | 3,216,000 | — | — |
| 2024-11-13 | $21.47 | $21.47 | 2,440,900 | — | — |
| 2024-11-12 | $21.78 | $21.78 | 4,186,100 | — | — |
| 2024-11-11 | $22.48 | $22.48 | 4,840,600 | — | — |
| 2024-11-08 | $22.62 | $22.62 | 9,717,400 | — | — |
| 2024-11-07 | $19.72 | $19.72 | 4,428,100 | — | — |
| 2024-11-06 | $19.67 | $19.67 | 4,327,100 | — | — |
| 2024-11-05 | $18.83 | $18.83 | 2,215,600 | — | — |
| 2024-11-04 | $19.11 | $19.11 | 4,536,800 | — | — |
| 2024-11-01 | $19.37 | $19.37 | 11,737,800 | — | — |
| 2024-10-31 | $16.31 | $16.31 | 2,914,700 | — | — |
| 2024-10-30 | $16.96 | $16.96 | 2,333,800 | — | — |
| 2024-10-29 | $16.71 | $16.71 | 2,311,300 | — | — |
| 2024-10-28 | $16.43 | $16.43 | 2,734,800 | — | — |
| 2024-10-25 | $15.81 | $15.81 | 2,730,100 | — | — |
| 2024-10-24 | $15.96 | $15.96 | 2,104,400 | — | — |
| 2024-10-23 | $15.69 | $15.69 | 2,906,600 | — | — |
| 2024-10-22 | $15.67 | $15.67 | 2,655,200 | — | — |
| 2024-10-21 | $15.62 | $15.62 | 3,413,500 | — | — |
| 2024-10-18 | $15.78 | $15.78 | 4,150,400 | — | — |
| 2024-10-17 | $16.12 | $16.12 | 4,143,800 | — | — |
| 2024-10-16 | $16.44 | $16.44 | 2,623,600 | — | — |
| 2024-10-15 | $16.58 | $16.58 | 4,254,700 | — | — |
| 2024-10-14 | $16.37 | $16.37 | 6,422,100 | — | — |
| 2024-10-11 | $17.15 | $17.15 | 9,192,800 | — | — |
| 2024-10-10 | $17.01 | $17.01 | 22,151,000 | — | — |
| 2024-10-09 | $20.33 | $20.33 | 3,203,300 | — | — |
| 2024-10-08 | $20.72 | $20.72 | 3,754,100 | — | — |
| 2024-10-07 | $20.18 | $20.18 | 2,750,600 | — | — |
| 2024-10-04 | $20.29 | $20.29 | 4,247,900 | — | — |
| 2024-10-03 | $19.57 | $19.57 | 1,929,300 | — | — |
| 2024-10-02 | $19.50 | $19.50 | 3,347,700 | — | — |
| 2024-10-01 | $19.77 | $19.77 | 2,704,500 | — | — |
| 2024-09-30 | $19.99 | $19.99 | 4,482,200 | — | — |
| 2024-09-27 | $19.39 | $19.39 | 1,841,100 | — | — |
| 2024-09-26 | $19.44 | $19.44 | 5,357,200 | — | — |
| 2024-09-25 | $19.49 | $19.49 | 5,553,700 | — | — |
| 2024-09-24 | $19.29 | $19.29 | 6,647,200 | — | — |
| 2024-09-23 | $20.03 | $20.03 | 11,352,500 | — | — |
| 2024-09-20 | $19.98 | $19.98 | 45,182,000 | — | — |
| 2024-09-19 | $19.74 | $19.74 | 5,489,800 | — | — |
| 2024-09-18 | $19.32 | $19.32 | 6,957,700 | — | — |
| 2024-09-17 | $18.71 | $18.71 | 5,460,900 | — | — |
| 2024-09-16 | $18.20 | $18.20 | 6,584,500 | — | — |
| 2024-09-13 | $18.09 | $18.09 | 4,238,600 | — | — |
| 2024-09-12 | $17.65 | $17.65 | 5,467,900 | — | — |
| 2024-09-11 | $16.91 | $16.91 | 5,469,500 | — | — |
| 2024-09-10 | $17.29 | $17.29 | 5,766,800 | — | — |
| 2024-09-09 | $18.38 | $18.38 | 9,462,300 | — | — |
| 2024-09-06 | $16.26 | $16.26 | 3,122,500 | — | — |
| 2024-09-05 | $16.74 | $16.74 | 2,147,500 | — | — |
| 2024-09-04 | $16.87 | $16.87 | 2,794,500 | — | — |
| 2024-09-03 | $16.57 | $16.57 | 4,021,300 | — | — |
| 2024-08-30 | $17.31 | $17.31 | 3,193,100 | — | — |
| 2024-08-29 | $17.22 | $17.22 | 2,479,800 | — | — |
| 2024-08-28 | $17.24 | $17.24 | 2,913,800 | — | — |
| 2024-08-27 | $17.35 | $17.35 | 3,329,600 | — | — |
| 2024-08-26 | $17.46 | $17.46 | 4,088,700 | — | — |
| 2024-08-23 | $18.40 | $18.40 | 3,643,900 | — | — |
| 2024-08-22 | $17.50 | $17.50 | 2,583,500 | — | — |
| 2024-08-21 | $17.84 | $17.84 | 2,736,300 | — | — |
| 2024-08-20 | $17.93 | $17.93 | 2,243,900 | — | — |
| 2024-08-19 | $18.22 | $18.22 | 3,937,800 | — | — |
| 2024-08-16 | $17.55 | $17.55 | 2,765,400 | — | — |
| 2024-08-15 | $17.59 | $17.59 | 2,898,200 | — | — |
| 2024-08-14 | $17.57 | $17.57 | 3,421,900 | — | — |
| 2024-08-13 | $17.27 | $17.27 | 5,510,900 | — | — |
| 2024-08-12 | $16.45 | $16.45 | 8,027,700 | — | — |
| 2024-08-09 | $15.96 | $15.96 | 14,567,800 | — | — |
| 2024-08-08 | $12.19 | $12.19 | 4,355,400 | — | — |
| 2024-08-07 | $11.45 | $11.45 | 2,176,400 | — | — |
| 2024-08-06 | $11.86 | $11.86 | 2,481,500 | — | — |
| 2024-08-05 | $11.30 | $11.30 | 4,745,100 | — | — |
| 2024-08-02 | $11.69 | $11.69 | 4,483,300 | — | — |
| 2024-08-01 | $12.26 | $12.26 | 2,144,000 | — | — |
| 2024-07-31 | $12.28 | $12.28 | 2,748,800 | — | — |
| 2024-07-30 | $12.18 | $12.18 | 4,394,200 | — | — |
| 2024-07-29 | $12.36 | $12.36 | 4,870,400 | — | — |
| 2024-07-26 | $13.16 | $13.16 | 2,801,400 | — | — |
| 2024-07-25 | $13.08 | $13.08 | 3,145,900 | — | — |
| 2024-07-24 | $13.58 | $13.58 | 2,151,700 | — | — |
| 2024-07-23 | $13.76 | $13.76 | 2,839,300 | — | — |
| 2024-07-22 | $13.75 | $13.75 | 4,090,200 | — | — |
| 2024-07-19 | $13.36 | $13.36 | 2,825,600 | — | — |
| 2024-07-18 | $13.05 | $13.05 | 3,832,600 | — | — |
| 2024-07-17 | $13.29 | $13.29 | 4,819,600 | — | — |
| 2024-07-16 | $13.73 | $13.73 | 4,063,200 | — | — |
| 2024-07-15 | $13.39 | $13.39 | 4,334,600 | — | — |
| 2024-07-12 | $12.78 | $12.78 | 2,391,700 | — | — |
| 2024-07-11 | $12.31 | $12.31 | 2,780,100 | — | — |
| 2024-07-10 | $12.00 | $12.00 | 1,712,200 | — | — |
| 2024-07-09 | $11.96 | $11.96 | 3,469,700 | — | — |
| 2024-07-08 | $11.64 | $11.64 | 4,584,300 | — | — |
| 2024-07-05 | $11.46 | $11.46 | 2,026,700 | — | — |
| 2024-07-03 | $11.21 | $11.21 | 1,576,700 | — | — |
| 2024-07-02 | $11.40 | $11.40 | 2,389,000 | — | — |
| 2024-07-01 | $11.55 | $11.55 | 2,810,400 | — | — |
| 2024-06-28 | $11.18 | $11.18 | 10,330,200 | — | — |
| 2024-06-27 | $10.95 | $10.95 | 1,370,100 | — | — |
| 2024-06-26 | $10.84 | $10.84 | 3,051,900 | — | — |
| 2024-06-25 | $11.01 | $11.01 | 2,127,900 | — | — |
| 2024-06-24 | $11.01 | $11.01 | 2,873,200 | — | — |
| 2024-06-21 | $11.00 | $11.00 | 7,449,000 | — | — |
| 2024-06-20 | $10.71 | $10.71 | 2,147,200 | — | — |
| 2024-06-18 | $10.62 | $10.62 | 3,317,900 | — | — |
| 2024-06-17 | $10.44 | $10.44 | 2,523,000 | — | — |
| 2024-06-14 | $10.63 | $10.63 | 2,385,800 | — | — |
| 2024-06-13 | $10.78 | $10.78 | 2,035,500 | — | — |
| 2024-06-12 | $10.78 | $10.78 | 2,387,000 | — | — |
| 2024-06-11 | $10.50 | $10.50 | 2,555,200 | — | — |
| 2024-06-10 | $10.48 | $10.48 | 3,744,500 | — | — |
| 2024-06-07 | $10.47 | $10.47 | 1,749,800 | — | — |
| 2024-06-06 | $10.58 | $10.58 | 2,752,700 | — | — |
| 2024-06-05 | $10.49 | $10.49 | 3,077,900 | — | — |
| 2024-06-04 | $10.09 | $10.09 | 4,608,100 | — | — |
| 2024-06-03 | $9.81 | $9.81 | 4,735,400 | — | — |
| 2024-05-31 | $9.55 | $9.55 | 2,331,500 | — | — |
| 2024-05-30 | $9.48 | $9.48 | 2,821,800 | — | — |
| 2024-05-29 | $9.40 | $9.40 | 2,808,700 | — | — |
| 2024-05-28 | $9.51 | $9.51 | 2,622,800 | — | — |
| 2024-05-24 | $9.56 | $9.56 | 2,322,800 | — | — |
| 2024-05-23 | $9.47 | $9.47 | 2,648,500 | — | — |
| 2024-05-22 | $9.63 | $9.63 | 1,912,000 | — | — |
| 2024-05-21 | $9.60 | $9.60 | 3,360,400 | — | — |
| 2024-05-20 | $9.41 | $9.41 | 4,193,300 | — | — |
| 2024-05-17 | $9.21 | $9.21 | 3,629,100 | — | — |
| 2024-05-16 | $9.06 | $9.06 | 2,114,600 | — | — |
| 2024-05-15 | $9.10 | $9.10 | 3,130,700 | — | — |
| 2024-05-14 | $9.16 | $9.16 | 3,768,500 | — | — |
| 2024-05-13 | $8.79 | $8.79 | 5,220,600 | — | — |
| 2024-05-10 | $8.81 | $8.81 | 11,700,300 | — | — |
| 2024-05-09 | $6.93 | $6.93 | 3,022,700 | — | — |
| 2024-05-08 | $6.86 | $6.86 | 2,399,700 | — | — |
| 2024-05-07 | $6.91 | $6.91 | 1,968,800 | — | — |
| 2024-05-06 | $6.91 | $6.91 | 2,412,600 | — | — |
| 2024-05-03 | $6.81 | $6.81 | 2,985,500 | — | — |
| 2024-05-02 | $6.74 | $6.74 | 1,994,200 | — | — |
| 2024-05-01 | $6.67 | $6.67 | 2,855,900 | — | — |
| 2024-04-30 | $6.52 | $6.52 | 2,281,200 | — | — |
| 2024-04-29 | $6.58 | $6.58 | 1,129,200 | — | — |
| 2024-04-26 | $6.55 | $6.55 | 1,565,500 | — | — |
| 2024-04-25 | $6.44 | $6.44 | 1,531,900 | — | — |
| 2024-04-24 | $6.46 | $6.46 | 1,716,500 | — | — |
| 2024-04-23 | $6.54 | $6.54 | 2,752,300 | — | — |
| 2024-04-22 | $6.20 | $6.20 | 2,301,600 | — | — |
| 2024-04-19 | $6.27 | $6.27 | 3,411,900 | — | — |
| 2024-04-18 | $6.20 | $6.20 | 2,983,700 | — | — |
| 2024-04-17 | $6.04 | $6.04 | 1,711,800 | — | — |
| 2024-04-16 | $6.16 | $6.16 | 1,764,200 | — | — |
| 2024-04-15 | $5.98 | $5.98 | 1,815,300 | — | — |
| 2024-04-12 | $6.02 | $6.02 | 1,480,300 | — | — |
| 2024-04-11 | $6.22 | $6.22 | 1,505,500 | — | — |
| 2024-04-10 | $6.04 | $6.04 | 2,539,300 | — | — |
| 2024-04-09 | $6.11 | $6.11 | 2,205,900 | — | — |
| 2024-04-08 | $6.22 | $6.22 | 1,909,800 | — | — |
| 2024-04-05 | $6.39 | $6.39 | 2,387,900 | — | — |
| 2024-04-04 | $6.28 | $6.28 | 1,713,700 | — | — |
| 2024-04-03 | $6.35 | $6.35 | 1,916,800 | — | — |
| 2024-04-02 | $6.44 | $6.44 | 2,455,000 | — | — |
| 2024-04-01 | $6.54 | $6.54 | 1,901,900 | — | — |
| 2024-03-28 | $6.60 | $6.60 | 5,256,300 | — | — |
| 2024-03-27 | $6.74 | $6.74 | 2,842,000 | — | — |
| 2024-03-26 | $6.50 | $6.50 | 2,302,600 | — | — |
| 2024-03-25 | $6.39 | $6.39 | 2,175,300 | — | — |
| 2024-03-22 | $6.29 | $6.29 | 2,861,800 | — | — |
| 2024-03-21 | $6.19 | $6.19 | 3,056,000 | — | — |
| 2024-03-20 | $6.32 | $6.32 | 1,859,000 | — | — |
| 2024-03-19 | $6.19 | $6.19 | 2,474,600 | — | — |
| 2024-03-18 | $5.94 | $5.94 | 2,879,100 | — | — |
| 2024-03-15 | $5.99 | $5.99 | 3,750,700 | — | — |
| 2024-03-14 | $6.02 | $6.02 | 3,001,900 | — | — |
| 2024-03-13 | $6.26 | $6.26 | 2,521,800 | — | — |
| 2024-03-12 | $6.22 | $6.22 | 2,498,000 | — | — |
| 2024-03-11 | $6.18 | $6.18 | 3,029,600 | — | — |
| 2024-03-08 | $6.34 | $6.34 | 3,093,400 | — | — |
| 2024-03-07 | $6.16 | $6.16 | 6,995,000 | — | — |
| 2024-03-06 | $6.12 | $6.12 | 7,943,600 | — | — |
| 2024-03-05 | $5.80 | $5.80 | 2,253,600 | — | — |
| 2024-03-04 | $5.72 | $5.72 | 2,589,100 | — | — |
| 2024-03-01 | $5.52 | $5.52 | 3,588,500 | — | — |
| 2024-02-29 | $5.36 | $5.36 | 6,327,000 | — | — |
| 2024-02-28 | $5.38 | $5.38 | 3,291,300 | — | — |
| 2024-02-27 | $5.52 | $5.52 | 2,671,800 | — | — |
| 2024-02-26 | $5.40 | $5.40 | 1,950,500 | — | — |
| 2024-02-23 | $5.26 | $5.26 | 1,261,100 | — | — |
| 2024-02-22 | $5.26 | $5.26 | 1,838,500 | — | — |
| 2024-02-21 | $5.18 | $5.18 | 2,050,400 | — | — |
| 2024-02-20 | $5.15 | $5.15 | 1,780,800 | — | — |
| 2024-02-16 | $5.28 | $5.28 | 2,285,300 | — | — |
| 2024-02-15 | $5.40 | $5.40 | 2,135,100 | — | — |
| 2024-02-14 | $5.33 | $5.33 | 1,800,000 | — | — |
| 2024-02-13 | $5.17 | $5.17 | 2,762,900 | — | — |
| 2024-02-12 | $5.46 | $5.46 | 2,341,800 | — | — |
| 2024-02-09 | $5.24 | $5.24 | 1,203,200 | — | — |
| 2024-02-08 | $5.17 | $5.17 | 1,011,400 | — | — |
| 2024-02-07 | $5.18 | $5.18 | 1,095,400 | — | — |
| 2024-02-06 | $5.27 | $5.27 | 2,485,100 | — | — |
| 2024-02-05 | $5.18 | $5.18 | 1,299,100 | — | — |
| 2024-02-02 | $5.23 | $5.23 | 1,355,100 | — | — |
| 2024-02-01 | $5.30 | $5.30 | 1,339,000 | — | — |
| 2024-01-31 | $5.19 | $5.19 | 2,538,000 | — | — |
| 2024-01-30 | $5.35 | $5.35 | 3,307,300 | — | — |
| 2024-01-29 | $5.33 | $5.33 | 2,531,200 | — | — |
| 2024-01-26 | $5.09 | $5.09 | 1,041,600 | — | — |
| 2024-01-25 | $5.08 | $5.08 | 1,774,000 | — | — |
| 2024-01-24 | $5.05 | $5.05 | 2,170,600 | — | — |
| 2024-01-23 | $5.27 | $5.27 | 3,246,600 | — | — |
| 2024-01-22 | $5.29 | $5.29 | 5,207,500 | — | — |
| 2024-01-19 | $5.01 | $5.01 | 1,949,100 | — | — |
| 2024-01-18 | $5.02 | $5.02 | 1,811,700 | — | — |
| 2024-01-17 | $4.93 | $4.93 | 2,013,300 | — | — |
| 2024-01-16 | $4.93 | $4.93 | 1,770,400 | — | — |
| 2024-01-12 | $4.99 | $4.99 | 2,426,100 | — | — |
| 2024-01-11 | $4.94 | $4.94 | 4,542,000 | — | — |
| 2024-01-10 | $4.96 | $4.96 | 4,358,200 | — | — |
| 2024-01-09 | $5.07 | $5.07 | 7,464,600 | — | — |
| 2024-01-08 | $4.81 | $4.81 | 5,758,900 | — | — |
| 2024-01-05 | $4.40 | $4.40 | 1,407,900 | — | — |
| 2024-01-04 | $4.53 | $4.53 | 1,552,600 | — | — |
| 2024-01-03 | $4.42 | $4.42 | 1,685,800 | — | — |
| 2024-01-02 | $4.55 | $4.55 | 2,620,700 | — | — |