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
- 2017-05-04 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 | $15.09 | $30.53 | 1,527,500 | — | — |
| 2024-12-30 | $15.15 | $30.65 | 1,891,200 | — | — |
| 2024-12-27 | $15.11 | $30.57 | 2,072,300 | — | — |
| 2024-12-26 | $15.15 | $30.65 | 1,732,400 | — | — |
| 2024-12-24 | $15.30 | $30.95 | 871,900 | — | — |
| 2024-12-23 | $15.06 | $30.47 | 1,950,300 | — | — |
| 2024-12-20 | $15.01 | $30.37 | 9,288,200 | — | — |
| 2024-12-19 | $14.53 | $29.40 | 4,894,900 | — | — |
| 2024-12-18 | $14.22 | $28.77 | 2,236,400 | — | — |
| 2024-12-17 | $14.78 | $29.90 | 3,487,700 | — | — |
| 2024-12-16 | $14.88 | $30.10 | 1,499,900 | — | — |
| 2024-12-13 | $15.11 | $30.57 | 2,265,800 | — | — |
| 2024-12-12 | $15.06 | $30.47 | 2,334,900 | — | — |
| 2024-12-11 | $15.19 | $30.73 | 2,121,400 | — | — |
| 2024-12-10 | $15.02 | $30.39 | 1,507,100 | — | — |
| 2024-12-09 | $14.99 | $30.33 | 3,231,500 | — | — |
| 2024-12-06 | $15.31 | $30.97 | 2,847,400 | — | — |
| 2024-12-05 | $15.51 | $31.38 | 2,293,400 | — | — |
| 2024-12-04 | $15.38 | $31.12 | 1,960,300 | — | — |
| 2024-12-03 | $15.48 | $31.32 | 3,830,000 | — | — |
| 2024-12-02 | $15.33 | $31.01 | 3,010,600 | — | — |
| 2024-11-29 | $15.97 | $32.31 | 1,936,000 | — | — |
| 2024-11-27 | $15.75 | $31.86 | 2,005,300 | — | — |
| 2024-11-26 | $15.87 | $32.11 | 1,715,500 | — | — |
| 2024-11-25 | $15.68 | $31.72 | 4,506,700 | — | — |
| 2024-11-22 | $15.77 | $31.90 | 3,593,200 | — | — |
| 2024-11-21 | $15.78 | $31.92 | 2,541,900 | — | — |
| 2024-11-20 | $15.43 | $31.22 | 3,971,000 | — | — |
| 2024-11-19 | $15.51 | $31.38 | 2,236,000 | — | — |
| 2024-11-18 | $15.48 | $31.32 | 2,263,100 | — | — |
| 2024-11-15 | $15.25 | $30.85 | 2,889,000 | — | — |
| 2024-11-14 | $15.09 | $30.53 | 1,892,400 | — | — |
| 2024-11-13 | $15.04 | $30.43 | 2,745,600 | — | — |
| 2024-11-12 | $15.41 | $31.18 | 3,892,700 | — | — |
| 2024-11-11 | $15.60 | $31.56 | 2,500,600 | — | — |
| 2024-11-08 | $15.36 | $31.08 | 3,205,900 | — | — |
| 2024-11-07 | $15.33 | $31.01 | 2,216,000 | — | — |
| 2024-11-06 | $15.18 | $30.71 | 3,840,400 | — | — |
| 2024-11-05 | $14.61 | $29.56 | 2,450,700 | — | — |
| 2024-11-04 | $14.44 | $29.21 | 1,980,900 | — | — |
| 2024-11-01 | $14.38 | $29.09 | 2,972,800 | — | — |
| 2024-10-31 | $14.37 | $29.07 | 6,318,700 | — | — |
| 2024-10-30 | $15.00 | $30.35 | 2,466,500 | — | — |
| 2024-10-29 | $14.88 | $30.10 | 2,330,500 | — | — |
| 2024-10-28 | $14.88 | $30.10 | 2,199,800 | — | — |
| 2024-10-25 | $15.01 | $30.37 | 1,756,500 | — | — |
| 2024-10-24 | $15.00 | $30.35 | 2,223,400 | — | — |
| 2024-10-23 | $14.80 | $29.94 | 4,073,600 | — | — |
| 2024-10-22 | $15.19 | $30.28 | 2,454,100 | — | — |
| 2024-10-21 | $15.09 | $30.08 | 1,910,700 | — | — |
| 2024-10-18 | $15.15 | $30.20 | 3,050,300 | — | — |
| 2024-10-17 | $15.14 | $30.18 | 2,274,800 | — | — |
| 2024-10-16 | $15.31 | $30.52 | 1,864,700 | — | — |
| 2024-10-15 | $15.31 | $30.52 | 1,942,200 | — | — |
| 2024-10-14 | $15.57 | $31.03 | 2,242,600 | — | — |
| 2024-10-11 | $15.61 | $31.11 | 4,371,300 | — | — |
| 2024-10-10 | $15.43 | $30.75 | 2,186,500 | — | — |
| 2024-10-09 | $15.62 | $31.13 | 2,127,800 | — | — |
| 2024-10-08 | $15.55 | $30.99 | 1,672,300 | — | — |
| 2024-10-07 | $15.63 | $31.15 | 2,661,900 | — | — |
| 2024-10-04 | $15.80 | $31.49 | 1,685,700 | — | — |
| 2024-10-03 | $15.66 | $31.21 | 2,598,100 | — | — |
| 2024-10-02 | $15.55 | $30.99 | 2,594,800 | — | — |
| 2024-10-01 | $15.21 | $30.32 | 2,292,700 | — | — |
| 2024-09-30 | $15.05 | $30.00 | 2,379,100 | — | — |
| 2024-09-27 | $15.01 | $29.92 | 2,460,600 | — | — |
| 2024-09-26 | $15.02 | $29.94 | 5,227,300 | — | — |
| 2024-09-25 | $15.13 | $30.16 | 5,306,500 | — | — |
| 2024-09-24 | $15.10 | $30.10 | 2,803,700 | — | — |
| 2024-09-23 | $15.16 | $30.22 | 3,424,600 | — | — |
| 2024-09-20 | $14.81 | $29.52 | 13,436,800 | — | — |
| 2024-09-19 | $14.58 | $29.06 | 2,668,200 | — | — |
| 2024-09-18 | $14.98 | $29.86 | 2,178,200 | — | — |
| 2024-09-17 | $15.05 | $30.00 | 1,736,600 | — | — |
| 2024-09-16 | $14.88 | $29.66 | 1,797,800 | — | — |
| 2024-09-13 | $14.69 | $29.28 | 1,248,800 | — | — |
| 2024-09-12 | $14.59 | $29.08 | 1,578,000 | — | — |
| 2024-09-11 | $14.29 | $28.48 | 1,298,000 | — | — |
| 2024-09-10 | $14.24 | $28.38 | 1,545,700 | — | — |
| 2024-09-09 | $14.18 | $28.26 | 2,860,400 | — | — |
| 2024-09-06 | $14.29 | $28.48 | 2,953,500 | — | — |
| 2024-09-05 | $14.59 | $29.08 | 1,940,500 | — | — |
| 2024-09-04 | $14.42 | $28.74 | 1,858,200 | — | — |
| 2024-09-03 | $14.56 | $29.02 | 2,236,400 | — | — |
| 2024-08-30 | $14.87 | $29.64 | 2,660,000 | — | — |
| 2024-08-29 | $14.73 | $29.36 | 1,485,300 | — | — |
| 2024-08-28 | $14.58 | $29.06 | 1,774,400 | — | — |
| 2024-08-27 | $14.59 | $29.08 | 2,727,700 | — | — |
| 2024-08-26 | $14.77 | $29.44 | 3,140,200 | — | — |
| 2024-08-23 | $14.79 | $29.48 | 2,034,400 | — | — |
| 2024-08-22 | $14.64 | $29.18 | 2,100,500 | — | — |
| 2024-08-21 | $14.61 | $29.12 | 2,615,400 | — | — |
| 2024-08-20 | $14.52 | $28.94 | 2,554,200 | — | — |
| 2024-08-19 | $14.76 | $29.42 | 2,110,000 | — | — |
| 2024-08-16 | $14.56 | $29.02 | 3,013,900 | — | — |
| 2024-08-15 | $14.38 | $28.66 | 3,612,200 | — | — |
| 2024-08-14 | $14.13 | $28.16 | 2,461,400 | — | — |
| 2024-08-13 | $14.02 | $27.94 | 3,015,700 | — | — |
| 2024-08-12 | $13.95 | $27.80 | 3,097,300 | — | — |
| 2024-08-09 | $13.85 | $27.61 | 2,220,600 | — | — |
| 2024-08-08 | $14.07 | $28.04 | 2,344,000 | — | — |
| 2024-08-07 | $13.81 | $27.53 | 3,068,700 | — | — |
| 2024-08-06 | $14.05 | $28.00 | 3,429,200 | — | — |
| 2024-08-05 | $13.39 | $26.69 | 3,071,800 | — | — |
| 2024-08-02 | $13.69 | $27.29 | 4,148,600 | — | — |
| 2024-08-01 | $14.04 | $27.98 | 5,631,400 | — | — |
| 2024-07-31 | $14.36 | $28.62 | 2,672,400 | — | — |
| 2024-07-30 | $14.56 | $29.02 | 2,719,600 | — | — |
| 2024-07-29 | $14.35 | $28.60 | 1,735,000 | — | — |
| 2024-07-26 | $14.49 | $28.88 | 1,910,000 | — | — |
| 2024-07-25 | $14.40 | $28.70 | 2,620,100 | — | — |
| 2024-07-24 | $14.56 | $29.02 | 3,292,200 | — | — |
| 2024-07-23 | $15.02 | $29.49 | 4,213,500 | — | — |
| 2024-07-22 | $15.16 | $29.76 | 2,954,300 | — | — |
| 2024-07-19 | $14.87 | $29.19 | 3,481,900 | — | — |
| 2024-07-18 | $14.77 | $29.00 | 1,918,200 | — | — |
| 2024-07-17 | $14.56 | $28.59 | 2,697,500 | — | — |
| 2024-07-16 | $14.70 | $28.86 | 2,915,200 | — | — |
| 2024-07-15 | $14.60 | $28.66 | 3,465,700 | — | — |
| 2024-07-12 | $14.85 | $29.15 | 1,752,600 | — | — |
| 2024-07-11 | $14.75 | $28.96 | 2,378,600 | — | — |
| 2024-07-10 | $14.75 | $28.96 | 1,608,800 | — | — |
| 2024-07-09 | $14.71 | $28.88 | 2,433,500 | — | — |
| 2024-07-08 | $14.62 | $28.70 | 3,148,500 | — | — |
| 2024-07-05 | $14.76 | $28.98 | 3,138,300 | — | — |
| 2024-07-03 | $14.78 | $29.02 | 1,318,300 | — | — |
| 2024-07-02 | $14.76 | $28.98 | 1,885,100 | — | — |
| 2024-07-01 | $14.66 | $28.78 | 1,702,300 | — | — |
| 2024-06-28 | $14.74 | $28.94 | 3,109,900 | — | — |
| 2024-06-27 | $14.79 | $29.04 | 1,915,800 | — | — |
| 2024-06-26 | $14.85 | $29.15 | 2,101,900 | — | — |
| 2024-06-25 | $14.90 | $29.25 | 3,173,400 | — | — |
| 2024-06-24 | $14.66 | $28.78 | 2,077,300 | — | — |
| 2024-06-21 | $14.45 | $28.37 | 3,945,200 | — | — |
| 2024-06-20 | $14.54 | $28.55 | 1,413,000 | — | — |
| 2024-06-18 | $14.52 | $28.51 | 1,725,700 | — | — |
| 2024-06-17 | $14.38 | $28.23 | 1,758,000 | — | — |
| 2024-06-14 | $14.39 | $28.25 | 1,945,200 | — | — |
| 2024-06-13 | $14.52 | $28.51 | 1,024,200 | — | — |
| 2024-06-12 | $14.61 | $28.68 | 1,293,300 | — | — |
| 2024-06-11 | $14.57 | $28.61 | 1,958,500 | — | — |
| 2024-06-10 | $14.64 | $28.74 | 2,893,700 | — | — |
| 2024-06-07 | $14.48 | $28.43 | 2,606,200 | — | — |
| 2024-06-06 | $14.50 | $28.47 | 1,312,900 | — | — |
| 2024-06-05 | $14.54 | $28.55 | 2,547,600 | — | — |
| 2024-06-04 | $14.50 | $28.47 | 2,646,400 | — | — |
| 2024-06-03 | $14.41 | $28.29 | 2,545,100 | — | — |
| 2024-05-31 | $14.65 | $28.76 | 3,828,800 | — | — |
| 2024-05-30 | $14.36 | $28.19 | 3,248,900 | — | — |
| 2024-05-29 | $14.41 | $28.29 | 1,935,700 | — | — |
| 2024-05-28 | $14.47 | $28.41 | 2,126,300 | — | — |
| 2024-05-24 | $14.42 | $28.31 | 2,739,700 | — | — |
| 2024-05-23 | $14.41 | $28.29 | 4,603,700 | — | — |
| 2024-05-22 | $14.67 | $28.80 | 2,566,300 | — | — |
| 2024-05-21 | $14.85 | $29.15 | 1,518,900 | — | — |
| 2024-05-20 | $15.02 | $29.49 | 1,808,300 | — | — |
| 2024-05-17 | $14.92 | $29.29 | 1,407,200 | — | — |
| 2024-05-16 | $14.75 | $28.96 | 1,819,900 | — | — |
| 2024-05-15 | $14.67 | $28.80 | 1,903,600 | — | — |
| 2024-05-14 | $14.65 | $28.76 | 2,043,600 | — | — |
| 2024-05-13 | $14.46 | $28.39 | 1,414,500 | — | — |
| 2024-05-10 | $14.42 | $28.31 | 2,137,200 | — | — |
| 2024-05-09 | $14.36 | $28.19 | 3,700,000 | — | — |
| 2024-05-08 | $14.26 | $28.00 | 4,826,600 | — | — |
| 2024-05-07 | $14.28 | $28.04 | 3,484,600 | — | — |
| 2024-05-06 | $14.21 | $27.90 | 1,690,200 | — | — |
| 2024-05-03 | $14.15 | $27.78 | 3,691,800 | — | — |
| 2024-05-02 | $13.96 | $27.41 | 1,541,500 | — | — |
| 2024-05-01 | $13.69 | $26.88 | 3,644,300 | — | — |
| 2024-04-30 | $13.84 | $27.17 | 4,352,700 | — | — |
| 2024-04-29 | $14.18 | $27.84 | 1,620,000 | — | — |
| 2024-04-26 | $14.19 | $27.86 | 1,843,100 | — | — |
| 2024-04-25 | $14.23 | $27.94 | 3,144,900 | — | — |
| 2024-04-24 | $14.02 | $27.53 | 2,371,900 | — | — |
| 2024-04-23 | $13.94 | $27.37 | 2,986,600 | — | — |
| 2024-04-22 | $14.00 | $27.04 | 2,560,700 | — | — |
| 2024-04-19 | $13.92 | $26.89 | 2,954,900 | — | — |
| 2024-04-18 | $13.82 | $26.70 | 2,047,300 | — | — |
| 2024-04-17 | $13.65 | $26.37 | 1,341,600 | — | — |
| 2024-04-16 | $13.59 | $26.25 | 2,424,400 | — | — |
| 2024-04-15 | $13.66 | $26.39 | 3,083,100 | — | — |
| 2024-04-12 | $13.91 | $26.87 | 2,125,300 | — | — |
| 2024-04-11 | $14.03 | $27.10 | 1,776,100 | — | — |
| 2024-04-10 | $14.15 | $27.33 | 1,771,100 | — | — |
| 2024-04-09 | $14.19 | $27.41 | 1,643,500 | — | — |
| 2024-04-08 | $14.20 | $27.43 | 1,528,200 | — | — |
| 2024-04-05 | $14.29 | $27.60 | 1,296,400 | — | — |
| 2024-04-04 | $14.30 | $27.62 | 1,736,400 | — | — |
| 2024-04-03 | $14.34 | $27.70 | 2,093,900 | — | — |
| 2024-04-02 | $14.31 | $27.64 | 2,010,300 | — | — |
| 2024-04-01 | $14.16 | $27.35 | 1,792,700 | — | — |
| 2024-03-28 | $14.06 | $27.16 | 2,774,800 | — | — |
| 2024-03-27 | $13.89 | $26.83 | 1,464,300 | — | — |
| 2024-03-26 | $13.79 | $26.64 | 1,576,200 | — | — |
| 2024-03-25 | $13.85 | $26.75 | 1,573,400 | — | — |
| 2024-03-22 | $13.93 | $26.91 | 3,853,300 | — | — |
| 2024-03-21 | $14.00 | $27.04 | 4,019,600 | — | — |
| 2024-03-20 | $13.69 | $26.45 | 3,104,200 | — | — |
| 2024-03-19 | $13.67 | $26.41 | 1,976,200 | — | — |
| 2024-03-18 | $13.41 | $25.90 | 2,468,300 | — | — |
| 2024-03-15 | $13.36 | $25.81 | 6,838,000 | — | — |
| 2024-03-14 | $13.39 | $25.87 | 2,020,600 | — | — |
| 2024-03-13 | $13.66 | $26.39 | 2,727,200 | — | — |
| 2024-03-12 | $13.63 | $26.33 | 3,214,600 | — | — |
| 2024-03-11 | $13.68 | $26.43 | 2,899,800 | — | — |
| 2024-03-08 | $13.35 | $25.79 | 2,582,700 | — | — |
| 2024-03-07 | $13.44 | $25.96 | 2,753,200 | — | — |
| 2024-03-06 | $13.58 | $26.23 | 2,145,800 | — | — |
| 2024-03-05 | $13.58 | $26.23 | 2,649,300 | — | — |
| 2024-03-04 | $13.53 | $26.14 | 2,006,800 | — | — |
| 2024-03-01 | $13.51 | $26.10 | 2,121,500 | — | — |
| 2024-02-29 | $13.40 | $25.89 | 2,979,900 | — | — |
| 2024-02-28 | $13.25 | $25.60 | 1,971,300 | — | — |
| 2024-02-27 | $13.17 | $25.44 | 4,111,000 | — | — |
| 2024-02-26 | $13.23 | $25.56 | 4,244,700 | — | — |
| 2024-02-23 | $13.12 | $25.34 | 3,928,900 | — | — |
| 2024-02-22 | $13.05 | $25.21 | 4,515,800 | — | — |
| 2024-02-21 | $12.93 | $24.98 | 4,780,600 | — | — |
| 2024-02-20 | $12.47 | $24.09 | 3,932,700 | — | — |
| 2024-02-16 | $12.41 | $23.97 | 3,714,000 | — | — |
| 2024-02-15 | $12.40 | $23.95 | 6,600,800 | — | — |
| 2024-02-14 | $11.70 | $22.60 | 4,673,400 | — | — |
| 2024-02-13 | $11.68 | $22.56 | 4,450,800 | — | — |
| 2024-02-12 | $11.97 | $23.12 | 1,936,100 | — | — |
| 2024-02-09 | $11.85 | $22.89 | 1,638,600 | — | — |
| 2024-02-08 | $11.92 | $23.03 | 2,498,900 | — | — |
| 2024-02-07 | $11.99 | $23.16 | 2,119,800 | — | — |
| 2024-02-06 | $11.97 | $23.12 | 1,472,200 | — | — |
| 2024-02-05 | $12.09 | $23.35 | 2,192,800 | — | — |
| 2024-02-02 | $12.24 | $23.64 | 3,036,900 | — | — |
| 2024-02-01 | $12.26 | $23.68 | 3,014,800 | — | — |
| 2024-01-31 | $12.24 | $23.64 | 2,422,100 | — | — |
| 2024-01-30 | $12.38 | $23.91 | 1,672,700 | — | — |
| 2024-01-29 | $12.39 | $23.93 | 3,032,400 | — | — |
| 2024-01-26 | $12.26 | $23.68 | 1,588,400 | — | — |
| 2024-01-25 | $12.22 | $23.61 | 2,027,000 | — | — |
| 2024-01-24 | $12.14 | $23.45 | 2,075,100 | — | — |
| 2024-01-23 | $12.00 | $23.18 | 3,095,600 | — | — |
| 2024-01-22 | $12.37 | $23.46 | 3,834,000 | — | — |
| 2024-01-19 | $12.15 | $23.04 | 2,969,100 | — | — |
| 2024-01-18 | $12.20 | $23.14 | 2,953,500 | — | — |
| 2024-01-17 | $12.21 | $23.16 | 2,461,500 | — | — |
| 2024-01-16 | $12.29 | $23.31 | 2,023,000 | — | — |
| 2024-01-12 | $12.26 | $23.25 | 2,019,300 | — | — |
| 2024-01-11 | $12.20 | $23.14 | 2,203,200 | — | — |
| 2024-01-10 | $12.29 | $23.31 | 2,274,800 | — | — |
| 2024-01-09 | $12.25 | $23.23 | 2,027,500 | — | — |
| 2024-01-08 | $12.32 | $23.37 | 4,906,600 | — | — |
| 2024-01-05 | $12.45 | $23.61 | 2,884,200 | — | — |
| 2024-01-04 | $12.33 | $23.39 | 2,956,100 | — | — |
| 2024-01-03 | $12.55 | $23.80 | 2,363,700 | — | — |
| 2024-01-02 | $12.62 | $23.94 | 1,164,500 | — | — |