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
- 2014-06-13 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 | $11.88 | $11.88 | 2,154,500 | — | — |
| 2024-12-30 | $12.02 | $12.02 | 1,303,400 | — | — |
| 2024-12-27 | $12.47 | $12.47 | 1,411,700 | — | — |
| 2024-12-26 | $12.39 | $12.39 | 1,263,000 | — | — |
| 2024-12-24 | $11.90 | $11.90 | 865,400 | — | — |
| 2024-12-23 | $12.05 | $12.05 | 1,785,300 | — | — |
| 2024-12-20 | $12.05 | $12.05 | 3,876,000 | — | — |
| 2024-12-19 | $11.99 | $11.99 | 1,272,400 | — | — |
| 2024-12-18 | $12.49 | $12.49 | 1,830,800 | — | — |
| 2024-12-17 | $12.97 | $12.97 | 1,253,900 | — | — |
| 2024-12-16 | $12.93 | $12.93 | 1,571,200 | — | — |
| 2024-12-13 | $13.14 | $13.14 | 1,058,700 | — | — |
| 2024-12-12 | $13.15 | $13.15 | 1,050,400 | — | — |
| 2024-12-11 | $13.62 | $13.62 | 1,164,600 | — | — |
| 2024-12-10 | $13.70 | $13.70 | 1,169,500 | — | — |
| 2024-12-09 | $14.30 | $14.30 | 1,841,400 | — | — |
| 2024-12-06 | $13.36 | $13.36 | 1,742,400 | — | — |
| 2024-12-05 | $13.48 | $13.48 | 1,570,700 | — | — |
| 2024-12-04 | $14.34 | $14.34 | 1,650,000 | — | — |
| 2024-12-03 | $13.82 | $13.82 | 2,363,100 | — | — |
| 2024-12-02 | $15.21 | $15.21 | 1,486,900 | — | — |
| 2024-11-29 | $14.80 | $14.80 | 1,050,100 | — | — |
| 2024-11-27 | $14.48 | $14.48 | 1,321,800 | — | — |
| 2024-11-26 | $14.34 | $14.34 | 1,879,000 | — | — |
| 2024-11-25 | $15.05 | $15.05 | 3,131,100 | — | — |
| 2024-11-22 | $14.31 | $14.31 | 2,109,000 | — | — |
| 2024-11-21 | $14.00 | $14.00 | 2,161,700 | — | — |
| 2024-11-20 | $13.98 | $13.98 | 2,663,200 | — | — |
| 2024-11-19 | $14.10 | $14.10 | 3,484,000 | — | — |
| 2024-11-18 | $14.50 | $14.50 | 3,384,700 | — | — |
| 2024-11-15 | $14.28 | $14.28 | 3,790,300 | — | — |
| 2024-11-14 | $15.10 | $15.10 | 2,586,500 | — | — |
| 2024-11-13 | $15.54 | $15.54 | 2,515,400 | — | — |
| 2024-11-12 | $15.80 | $15.80 | 3,641,700 | — | — |
| 2024-11-11 | $17.26 | $17.26 | 2,106,800 | — | — |
| 2024-11-08 | $16.49 | $16.49 | 4,214,400 | — | — |
| 2024-11-07 | $16.77 | $16.77 | 7,297,500 | — | — |
| 2024-11-06 | $16.86 | $16.86 | 6,776,500 | — | — |
| 2024-11-05 | $18.51 | $18.51 | 1,755,900 | — | — |
| 2024-11-04 | $18.25 | $18.25 | 1,841,600 | — | — |
| 2024-11-01 | $18.05 | $18.05 | 1,755,100 | — | — |
| 2024-10-31 | $17.84 | $17.84 | 2,215,400 | — | — |
| 2024-10-30 | $18.18 | $18.18 | 1,757,300 | — | — |
| 2024-10-29 | $18.23 | $18.23 | 4,355,600 | — | — |
| 2024-10-28 | $19.47 | $19.47 | 1,834,600 | — | — |
| 2024-10-25 | $19.00 | $19.00 | 2,932,500 | — | — |
| 2024-10-24 | $19.40 | $19.40 | 2,463,900 | — | — |
| 2024-10-23 | $19.91 | $19.91 | 2,614,300 | — | — |
| 2024-10-22 | $20.39 | $20.39 | 6,168,700 | — | — |
| 2024-10-21 | $21.33 | $21.33 | 2,883,700 | — | — |
| 2024-10-18 | $21.60 | $21.60 | 3,137,400 | — | — |
| 2024-10-17 | $22.44 | $22.44 | 4,374,800 | — | — |
| 2024-10-16 | $25.41 | $25.41 | 6,604,000 | — | — |
| 2024-10-15 | $22.44 | $22.44 | 1,676,200 | — | — |
| 2024-10-14 | $22.76 | $22.76 | 1,863,200 | — | — |
| 2024-10-11 | $23.10 | $23.10 | 2,315,000 | — | — |
| 2024-10-10 | $22.00 | $22.00 | 2,445,000 | — | — |
| 2024-10-09 | $22.70 | $22.70 | 3,280,400 | — | — |
| 2024-10-08 | $22.40 | $22.40 | 5,072,200 | — | — |
| 2024-10-07 | $24.91 | $24.91 | 1,546,100 | — | — |
| 2024-10-04 | $26.48 | $26.48 | 1,865,700 | — | — |
| 2024-10-03 | $24.16 | $24.16 | 1,316,200 | — | — |
| 2024-10-02 | $25.01 | $25.01 | 1,741,000 | — | — |
| 2024-10-01 | $26.06 | $26.06 | 3,485,900 | — | — |
| 2024-09-30 | $27.69 | $27.69 | 3,449,700 | — | — |
| 2024-09-27 | $28.54 | $28.54 | 1,399,200 | — | — |
| 2024-09-26 | $27.20 | $27.20 | 1,649,900 | — | — |
| 2024-09-25 | $27.01 | $27.01 | 1,452,500 | — | — |
| 2024-09-24 | $27.32 | $27.32 | 901,700 | — | — |
| 2024-09-23 | $26.98 | $26.98 | 1,257,800 | — | — |
| 2024-09-20 | $27.46 | $27.46 | 2,933,600 | — | — |
| 2024-09-19 | $28.76 | $28.76 | 2,553,900 | — | — |
| 2024-09-18 | $24.88 | $24.88 | 1,402,600 | — | — |
| 2024-09-17 | $24.28 | $24.28 | 1,297,200 | — | — |
| 2024-09-16 | $24.08 | $24.08 | 1,269,900 | — | — |
| 2024-09-13 | $24.84 | $24.84 | 1,395,900 | — | — |
| 2024-09-12 | $24.21 | $24.21 | 1,228,200 | — | — |
| 2024-09-11 | $24.36 | $24.36 | 1,423,200 | — | — |
| 2024-09-10 | $23.12 | $23.12 | 1,315,900 | — | — |
| 2024-09-09 | $23.02 | $23.02 | 1,551,000 | — | — |
| 2024-09-06 | $23.77 | $23.77 | 2,042,800 | — | — |
| 2024-09-05 | $25.60 | $25.60 | 1,772,400 | — | — |
| 2024-09-04 | $26.80 | $26.80 | 1,547,000 | — | — |
| 2024-09-03 | $26.31 | $26.31 | 2,302,900 | — | — |
| 2024-08-30 | $28.69 | $28.69 | 866,500 | — | — |
| 2024-08-29 | $28.74 | $28.74 | 1,518,200 | — | — |
| 2024-08-28 | $28.53 | $28.53 | 1,575,500 | — | — |
| 2024-08-27 | $29.92 | $29.92 | 2,128,300 | — | — |
| 2024-08-26 | $30.26 | $30.26 | 1,268,100 | — | — |
| 2024-08-23 | $30.14 | $30.14 | 1,388,300 | — | — |
| 2024-08-22 | $29.23 | $29.23 | 1,583,700 | — | — |
| 2024-08-21 | $30.98 | $30.98 | 1,539,500 | — | — |
| 2024-08-20 | $30.70 | $30.70 | 3,265,200 | — | — |
| 2024-08-19 | $31.72 | $31.72 | 2,854,100 | — | — |
| 2024-08-16 | $29.92 | $29.92 | 4,329,500 | — | — |
| 2024-08-15 | $24.41 | $24.41 | 1,016,500 | — | — |
| 2024-08-14 | $23.63 | $23.63 | 1,316,300 | — | — |
| 2024-08-13 | $23.47 | $23.47 | 1,743,600 | — | — |
| 2024-08-12 | $23.04 | $23.04 | 2,298,900 | — | — |
| 2024-08-09 | $21.85 | $21.85 | 2,678,400 | — | — |
| 2024-08-08 | $21.46 | $21.46 | 5,432,900 | — | — |
| 2024-08-07 | $18.50 | $18.50 | 2,392,600 | — | — |
| 2024-08-06 | $19.72 | $19.72 | 1,742,900 | — | — |
| 2024-08-05 | $18.84 | $18.84 | 1,286,000 | — | — |
| 2024-08-02 | $18.88 | $18.88 | 1,657,700 | — | — |
| 2024-08-01 | $20.82 | $20.82 | 1,887,100 | — | — |
| 2024-07-31 | $20.41 | $20.41 | 1,208,300 | — | — |
| 2024-07-30 | $20.26 | $20.26 | 1,039,400 | — | — |
| 2024-07-29 | $21.35 | $21.35 | 892,300 | — | — |
| 2024-07-26 | $21.00 | $21.00 | 1,483,400 | — | — |
| 2024-07-25 | $21.64 | $21.64 | 1,830,000 | — | — |
| 2024-07-24 | $22.88 | $22.88 | 868,800 | — | — |
| 2024-07-23 | $24.31 | $24.31 | 877,700 | — | — |
| 2024-07-22 | $23.51 | $23.51 | 824,900 | — | — |
| 2024-07-19 | $23.35 | $23.35 | 901,200 | — | — |
| 2024-07-18 | $23.84 | $23.84 | 1,915,800 | — | — |
| 2024-07-17 | $24.82 | $24.82 | 1,513,800 | — | — |
| 2024-07-16 | $26.93 | $26.93 | 1,042,800 | — | — |
| 2024-07-15 | $27.12 | $27.12 | 1,300,900 | — | — |
| 2024-07-12 | $27.24 | $27.24 | 1,260,000 | — | — |
| 2024-07-11 | $26.11 | $26.11 | 1,135,200 | — | — |
| 2024-07-10 | $24.22 | $24.22 | 828,600 | — | — |
| 2024-07-09 | $23.34 | $23.34 | 856,800 | — | — |
| 2024-07-08 | $23.89 | $23.89 | 932,400 | — | — |
| 2024-07-05 | $23.70 | $23.70 | 793,200 | — | — |
| 2024-07-03 | $24.08 | $24.08 | 432,500 | — | — |
| 2024-07-02 | $24.04 | $24.04 | 749,200 | — | — |
| 2024-07-01 | $23.51 | $23.51 | 858,400 | — | — |
| 2024-06-28 | $23.85 | $23.85 | 3,906,900 | — | — |
| 2024-06-27 | $24.72 | $24.72 | 962,700 | — | — |
| 2024-06-26 | $24.57 | $24.57 | 1,324,900 | — | — |
| 2024-06-25 | $24.86 | $24.86 | 1,648,300 | — | — |
| 2024-06-24 | $24.71 | $24.71 | 1,577,200 | — | — |
| 2024-06-21 | $25.28 | $25.28 | 3,011,900 | — | — |
| 2024-06-20 | $27.47 | $27.47 | 1,737,900 | — | — |
| 2024-06-18 | $29.89 | $29.89 | 770,000 | — | — |
| 2024-06-17 | $29.48 | $29.48 | 707,200 | — | — |
| 2024-06-14 | $30.10 | $30.10 | 705,600 | — | — |
| 2024-06-13 | $30.67 | $30.67 | 1,115,500 | — | — |
| 2024-06-12 | $30.44 | $30.44 | 1,335,500 | — | — |
| 2024-06-11 | $29.23 | $29.23 | 2,126,400 | — | — |
| 2024-06-10 | $31.35 | $31.35 | 968,500 | — | — |
| 2024-06-07 | $30.21 | $30.21 | 1,022,400 | — | — |
| 2024-06-06 | $30.98 | $30.98 | 806,100 | — | — |
| 2024-06-05 | $31.42 | $31.42 | 1,940,000 | — | — |
| 2024-06-04 | $29.01 | $29.01 | 999,300 | — | — |
| 2024-06-03 | $29.88 | $29.88 | 1,239,100 | — | — |
| 2024-05-31 | $29.92 | $29.92 | 1,360,400 | — | — |
| 2024-05-30 | $29.50 | $29.50 | 865,300 | — | — |
| 2024-05-29 | $29.46 | $29.46 | 1,275,700 | — | — |
| 2024-05-28 | $29.19 | $29.19 | 1,696,600 | — | — |
| 2024-05-24 | $29.67 | $29.67 | 1,775,000 | — | — |
| 2024-05-23 | $27.59 | $27.59 | 1,082,600 | — | — |
| 2024-05-22 | $27.08 | $27.08 | 551,300 | — | — |
| 2024-05-21 | $26.87 | $26.87 | 528,700 | — | — |
| 2024-05-20 | $27.41 | $27.41 | 785,500 | — | — |
| 2024-05-17 | $26.69 | $26.69 | 867,800 | — | — |
| 2024-05-16 | $26.38 | $26.38 | 1,007,000 | — | — |
| 2024-05-15 | $26.15 | $26.15 | 1,437,100 | — | — |
| 2024-05-14 | $25.41 | $25.41 | 1,956,200 | — | — |
| 2024-05-13 | $27.33 | $27.33 | 988,600 | — | — |
| 2024-05-10 | $27.01 | $27.01 | 901,300 | — | — |
| 2024-05-09 | $26.71 | $26.71 | 1,008,600 | — | — |
| 2024-05-08 | $26.63 | $26.63 | 1,297,100 | — | — |
| 2024-05-07 | $26.27 | $26.27 | 1,663,000 | — | — |
| 2024-05-06 | $25.90 | $25.90 | 1,973,500 | — | — |
| 2024-05-03 | $25.11 | $25.11 | 3,351,900 | — | — |
| 2024-05-02 | $23.85 | $23.85 | 11,894,500 | — | — |
| 2024-05-01 | $15.22 | $15.22 | 1,053,500 | — | — |
| 2024-04-30 | $15.66 | $15.66 | 771,400 | — | — |
| 2024-04-29 | $16.67 | $16.67 | 426,600 | — | — |
| 2024-04-26 | $16.10 | $16.10 | 570,100 | — | — |
| 2024-04-25 | $15.71 | $15.71 | 630,700 | — | — |
| 2024-04-24 | $16.64 | $16.64 | 653,100 | — | — |
| 2024-04-23 | $16.63 | $16.63 | 928,400 | — | — |
| 2024-04-22 | $15.18 | $15.18 | 474,200 | — | — |
| 2024-04-19 | $14.96 | $14.96 | 586,000 | — | — |
| 2024-04-18 | $14.82 | $14.82 | 421,700 | — | — |
| 2024-04-17 | $15.07 | $15.07 | 621,300 | — | — |
| 2024-04-16 | $15.14 | $15.14 | 607,600 | — | — |
| 2024-04-15 | $15.26 | $15.26 | 694,900 | — | — |
| 2024-04-12 | $15.92 | $15.92 | 543,000 | — | — |
| 2024-04-11 | $16.79 | $16.79 | 375,900 | — | — |
| 2024-04-10 | $16.48 | $16.48 | 499,800 | — | — |
| 2024-04-09 | $16.74 | $16.74 | 496,900 | — | — |
| 2024-04-08 | $16.63 | $16.63 | 439,000 | — | — |
| 2024-04-05 | $16.64 | $16.64 | 399,500 | — | — |
| 2024-04-04 | $16.85 | $16.85 | 1,329,900 | — | — |
| 2024-04-03 | $17.06 | $17.06 | 663,900 | — | — |
| 2024-04-02 | $16.76 | $16.76 | 625,900 | — | — |
| 2024-04-01 | $17.63 | $17.63 | 725,600 | — | — |
| 2024-03-28 | $17.60 | $17.60 | 1,380,500 | — | — |
| 2024-03-27 | $17.35 | $17.35 | 1,038,500 | — | — |
| 2024-03-26 | $16.14 | $16.14 | 531,500 | — | — |
| 2024-03-25 | $15.83 | $15.83 | 450,900 | — | — |
| 2024-03-22 | $15.64 | $15.64 | 372,500 | — | — |
| 2024-03-21 | $16.03 | $16.03 | 841,600 | — | — |
| 2024-03-20 | $15.14 | $15.14 | 745,300 | — | — |
| 2024-03-19 | $15.35 | $15.35 | 465,400 | — | — |
| 2024-03-18 | $15.41 | $15.41 | 943,900 | — | — |
| 2024-03-15 | $15.27 | $15.27 | 1,628,300 | — | — |
| 2024-03-14 | $15.26 | $15.26 | 2,033,900 | — | — |
| 2024-03-13 | $17.90 | $17.90 | 2,105,900 | — | — |
| 2024-03-12 | $17.49 | $17.49 | 695,300 | — | — |
| 2024-03-11 | $17.42 | $17.42 | 629,900 | — | — |
| 2024-03-08 | $17.02 | $17.02 | 562,900 | — | — |
| 2024-03-07 | $17.36 | $17.36 | 499,400 | — | — |
| 2024-03-06 | $17.46 | $17.46 | 801,200 | — | — |
| 2024-03-05 | $16.34 | $16.34 | 1,055,200 | — | — |
| 2024-03-04 | $16.99 | $16.99 | 850,400 | — | — |
| 2024-03-01 | $17.61 | $17.61 | 1,889,800 | — | — |
| 2024-02-29 | $17.18 | $17.18 | 1,277,800 | — | — |
| 2024-02-28 | $17.12 | $17.12 | 863,900 | — | — |
| 2024-02-27 | $16.98 | $16.98 | 778,000 | — | — |
| 2024-02-26 | $17.08 | $17.08 | 970,900 | — | — |
| 2024-02-23 | $16.96 | $16.96 | 932,100 | — | — |
| 2024-02-22 | $16.85 | $16.85 | 1,662,700 | — | — |
| 2024-02-21 | $16.75 | $16.75 | 998,500 | — | — |
| 2024-02-20 | $17.03 | $17.03 | 1,478,800 | — | — |
| 2024-02-16 | $17.56 | $17.56 | 1,736,700 | — | — |
| 2024-02-15 | $17.43 | $17.43 | 2,396,700 | — | — |
| 2024-02-14 | $17.17 | $17.17 | 3,501,900 | — | — |
| 2024-02-13 | $14.33 | $14.33 | 5,018,800 | — | — |
| 2024-02-12 | $12.40 | $12.40 | 1,773,100 | — | — |
| 2024-02-09 | $12.00 | $12.00 | 862,400 | — | — |
| 2024-02-08 | $11.84 | $11.84 | 716,200 | — | — |
| 2024-02-07 | $11.35 | $11.35 | 721,800 | — | — |
| 2024-02-06 | $11.31 | $11.31 | 720,700 | — | — |
| 2024-02-05 | $10.91 | $10.91 | 496,800 | — | — |
| 2024-02-02 | $11.37 | $11.37 | 717,100 | — | — |
| 2024-02-01 | $11.25 | $11.25 | 816,200 | — | — |
| 2024-01-31 | $11.23 | $11.23 | 618,400 | — | — |
| 2024-01-30 | $11.65 | $11.65 | 731,700 | — | — |
| 2024-01-29 | $12.06 | $12.06 | 942,500 | — | — |
| 2024-01-26 | $11.87 | $11.87 | 697,200 | — | — |
| 2024-01-25 | $11.87 | $11.87 | 655,500 | — | — |
| 2024-01-24 | $11.81 | $11.81 | 702,100 | — | — |
| 2024-01-23 | $12.44 | $12.44 | 812,800 | — | — |
| 2024-01-22 | $12.21 | $12.21 | 1,034,300 | — | — |
| 2024-01-19 | $11.97 | $11.97 | 1,071,600 | — | — |
| 2024-01-18 | $12.24 | $12.24 | 574,000 | — | — |
| 2024-01-17 | $12.28 | $12.28 | 913,000 | — | — |
| 2024-01-16 | $12.32 | $12.32 | 1,042,600 | — | — |
| 2024-01-12 | $13.45 | $13.45 | 734,000 | — | — |
| 2024-01-11 | $13.76 | $13.76 | 1,890,700 | — | — |
| 2024-01-10 | $14.36 | $14.36 | 656,800 | — | — |
| 2024-01-09 | $14.11 | $14.11 | 673,300 | — | — |
| 2024-01-08 | $14.50 | $14.50 | 600,800 | — | — |
| 2024-01-05 | $14.48 | $14.48 | 569,100 | — | — |
| 2024-01-04 | $14.74 | $14.74 | 561,800 | — | — |
| 2024-01-03 | $14.80 | $14.80 | 722,000 | — | — |
| 2024-01-02 | $15.33 | $15.33 | 897,400 | — | — |