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
- 2021-06-11 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 | $13.80 | $13.96 | 1,607,600 | — | — |
| 2024-12-30 | $13.70 | $13.85 | 1,369,500 | — | — |
| 2024-12-27 | $13.87 | $14.03 | 1,795,900 | — | — |
| 2024-12-26 | $13.76 | $13.92 | 1,670,100 | — | — |
| 2024-12-24 | $13.79 | $13.95 | 1,347,900 | — | — |
| 2024-12-23 | $13.74 | $13.89 | 1,701,500 | — | — |
| 2024-12-20 | $13.62 | $13.77 | 5,729,500 | — | — |
| 2024-12-19 | $13.73 | $13.88 | 3,290,400 | — | — |
| 2024-12-18 | $13.66 | $13.81 | 6,018,000 | — | — |
| 2024-12-17 | $13.91 | $14.07 | 5,094,200 | — | — |
| 2024-12-16 | $13.81 | $13.97 | 5,232,200 | — | — |
| 2024-12-13 | $14.58 | $14.74 | 14,554,000 | — | — |
| 2024-12-12 | $14.78 | $14.95 | 6,247,200 | — | — |
| 2024-12-11 | $14.49 | $14.65 | 4,825,200 | — | — |
| 2024-12-10 | $14.11 | $14.27 | 9,389,700 | — | — |
| 2024-12-09 | $15.34 | $15.51 | 4,667,800 | — | — |
| 2024-12-06 | $13.92 | $14.08 | 2,324,600 | — | — |
| 2024-12-05 | $13.89 | $14.05 | 4,619,500 | — | — |
| 2024-12-04 | $13.45 | $13.60 | 4,643,200 | — | — |
| 2024-12-03 | $14.02 | $14.18 | 3,382,000 | — | — |
| 2024-12-02 | $14.00 | $14.16 | 4,358,000 | — | — |
| 2024-11-29 | $13.50 | $13.65 | 4,276,800 | — | — |
| 2024-11-27 | $12.58 | $12.72 | 12,449,400 | — | — |
| 2024-11-26 | $12.18 | $12.32 | 4,187,000 | — | — |
| 2024-11-25 | $12.64 | $12.78 | 5,125,900 | — | — |
| 2024-11-22 | $12.76 | $12.90 | 3,918,300 | — | — |
| 2024-11-21 | $12.92 | $13.07 | 4,555,300 | — | — |
| 2024-11-20 | $13.44 | $13.59 | 2,974,500 | — | — |
| 2024-11-19 | $13.59 | $13.74 | 2,443,000 | — | — |
| 2024-11-18 | $13.78 | $13.94 | 3,628,900 | — | — |
| 2024-11-15 | $13.44 | $13.59 | 1,745,500 | — | — |
| 2024-11-14 | $13.49 | $13.64 | 2,885,800 | — | — |
| 2024-11-13 | $13.89 | $14.05 | 5,203,100 | — | — |
| 2024-11-12 | $13.79 | $13.95 | 4,625,900 | — | — |
| 2024-11-11 | $14.52 | $14.68 | 2,812,000 | — | — |
| 2024-11-08 | $14.89 | $15.06 | 4,132,400 | — | — |
| 2024-11-07 | $15.33 | $15.50 | 3,567,400 | — | — |
| 2024-11-06 | $14.80 | $14.97 | 5,052,600 | — | — |
| 2024-11-05 | $15.04 | $15.21 | 2,697,100 | — | — |
| 2024-11-04 | $14.76 | $14.93 | 3,006,100 | — | — |
| 2024-11-01 | $14.66 | $14.83 | 3,884,500 | — | — |
| 2024-10-31 | $14.55 | $14.71 | 2,722,200 | — | — |
| 2024-10-30 | $14.95 | $15.12 | 3,703,400 | — | — |
| 2024-10-29 | $15.39 | $15.56 | 4,238,100 | — | — |
| 2024-10-28 | $15.26 | $15.43 | 2,383,400 | — | — |
| 2024-10-25 | $14.89 | $15.06 | 5,306,300 | — | — |
| 2024-10-24 | $14.30 | $14.46 | 3,245,100 | — | — |
| 2024-10-23 | $14.76 | $14.93 | 1,993,000 | — | — |
| 2024-10-22 | $14.92 | $15.09 | 2,619,700 | — | — |
| 2024-10-21 | $14.97 | $15.14 | 4,048,600 | — | — |
| 2024-10-18 | $15.15 | $15.32 | 2,095,800 | — | — |
| 2024-10-17 | $14.89 | $15.06 | 3,283,300 | — | — |
| 2024-10-16 | $15.37 | $15.54 | 2,388,800 | — | — |
| 2024-10-15 | $15.12 | $15.29 | 6,058,800 | — | — |
| 2024-10-14 | $16.10 | $16.28 | 3,877,200 | — | — |
| 2024-10-11 | $17.00 | $17.19 | 3,167,500 | — | — |
| 2024-10-10 | $16.94 | $17.13 | 2,581,600 | — | — |
| 2024-10-09 | $16.77 | $16.96 | 4,816,200 | — | — |
| 2024-10-08 | $17.27 | $17.46 | 4,105,400 | — | — |
| 2024-10-07 | $18.99 | $19.20 | 7,005,600 | — | — |
| 2024-10-04 | $19.19 | $19.41 | 4,119,800 | — | — |
| 2024-10-03 | $18.56 | $18.77 | 5,575,700 | — | — |
| 2024-10-02 | $18.39 | $18.60 | 9,631,900 | — | — |
| 2024-10-01 | $18.04 | $18.24 | 6,772,100 | — | — |
| 2024-09-30 | $17.36 | $17.56 | 13,505,800 | — | — |
| 2024-09-27 | $17.18 | $17.37 | 12,598,100 | — | — |
| 2024-09-26 | $16.12 | $16.30 | 20,979,700 | — | — |
| 2024-09-25 | $14.27 | $14.43 | 7,832,100 | — | — |
| 2024-09-24 | $15.19 | $15.36 | 10,057,400 | — | — |
| 2024-09-23 | $12.73 | $12.87 | 2,849,700 | — | — |
| 2024-09-20 | $12.55 | $12.69 | 5,747,100 | — | — |
| 2024-09-19 | $12.99 | $13.14 | 3,997,700 | — | — |
| 2024-09-18 | $12.10 | $12.24 | 1,574,500 | — | — |
| 2024-09-17 | $12.44 | $12.58 | 5,716,300 | — | — |
| 2024-09-16 | $12.25 | $12.39 | 2,740,400 | — | — |
| 2024-09-13 | $12.16 | $12.30 | 3,297,700 | — | — |
| 2024-09-12 | $12.12 | $12.26 | 3,518,900 | — | — |
| 2024-09-11 | $12.00 | $12.14 | 3,794,500 | — | — |
| 2024-09-10 | $12.10 | $12.24 | 3,792,400 | — | — |
| 2024-09-09 | $12.23 | $12.37 | 3,664,300 | — | — |
| 2024-09-06 | $12.47 | $12.61 | 5,667,800 | — | — |
| 2024-09-05 | $12.36 | $12.50 | 6,774,100 | — | — |
| 2024-09-04 | $12.16 | $12.30 | 3,570,000 | — | — |
| 2024-09-03 | $12.24 | $12.38 | 6,947,700 | — | — |
| 2024-08-30 | $12.46 | $12.60 | 7,839,400 | — | — |
| 2024-08-29 | $12.32 | $12.46 | 9,155,900 | — | — |
| 2024-08-28 | $10.95 | $11.07 | 15,907,500 | — | — |
| 2024-08-27 | $13.94 | $14.10 | 2,538,700 | — | — |
| 2024-08-26 | $14.12 | $14.28 | 2,061,000 | — | — |
| 2024-08-23 | $14.18 | $14.34 | 2,645,400 | — | — |
| 2024-08-22 | $14.16 | $14.32 | 2,437,000 | — | — |
| 2024-08-21 | $14.48 | $14.64 | 2,440,200 | — | — |
| 2024-08-20 | $13.93 | $14.09 | 2,705,300 | — | — |
| 2024-08-19 | $14.77 | $14.94 | 2,246,500 | — | — |
| 2024-08-16 | $14.60 | $14.76 | 3,233,800 | — | — |
| 2024-08-15 | $14.10 | $14.26 | 4,651,100 | — | — |
| 2024-08-14 | $13.64 | $13.79 | 4,184,800 | — | — |
| 2024-08-13 | $14.24 | $14.40 | 3,070,400 | — | — |
| 2024-08-12 | $14.08 | $14.24 | 3,319,000 | — | — |
| 2024-08-09 | $13.91 | $14.07 | 2,085,100 | — | — |
| 2024-08-08 | $13.76 | $13.92 | 4,045,600 | — | — |
| 2024-08-07 | $13.53 | $13.68 | 5,118,400 | — | — |
| 2024-08-06 | $13.77 | $13.93 | 4,498,300 | — | — |
| 2024-08-05 | $13.29 | $13.44 | 3,175,100 | — | — |
| 2024-08-02 | $13.40 | $13.55 | 4,734,600 | — | — |
| 2024-08-01 | $13.55 | $13.70 | 3,457,100 | — | — |
| 2024-07-31 | $13.58 | $13.73 | 3,616,600 | — | — |
| 2024-07-30 | $13.50 | $13.65 | 5,615,500 | — | — |
| 2024-07-29 | $13.76 | $13.92 | 8,293,400 | — | — |
| 2024-07-26 | $13.71 | $13.86 | 3,426,900 | — | — |
| 2024-07-25 | $13.73 | $13.88 | 6,691,700 | — | — |
| 2024-07-24 | $14.08 | $14.24 | 6,725,100 | — | — |
| 2024-07-23 | $15.93 | $16.11 | 3,125,000 | — | — |
| 2024-07-22 | $16.05 | $16.23 | 1,972,500 | — | — |
| 2024-07-19 | $15.70 | $15.88 | 3,167,300 | — | — |
| 2024-07-18 | $16.07 | $16.25 | 7,041,600 | — | — |
| 2024-07-17 | $16.80 | $16.99 | 4,392,200 | — | — |
| 2024-07-16 | $17.21 | $17.40 | 5,762,700 | — | — |
| 2024-07-15 | $17.69 | $17.89 | 4,823,800 | — | — |
| 2024-07-12 | $19.09 | $19.31 | 2,384,100 | — | — |
| 2024-07-11 | $18.96 | $19.17 | 3,941,800 | — | — |
| 2024-07-10 | $18.76 | $18.97 | 3,133,900 | — | — |
| 2024-07-09 | $18.47 | $18.68 | 3,059,400 | — | — |
| 2024-07-08 | $18.05 | $18.25 | 5,581,800 | — | — |
| 2024-07-05 | $17.68 | $17.88 | 3,083,300 | — | — |
| 2024-07-03 | $18.89 | $19.10 | 2,041,900 | — | — |
| 2024-07-02 | $18.40 | $18.61 | 3,101,700 | — | — |
| 2024-07-01 | $18.62 | $18.83 | 3,264,600 | — | — |
| 2024-06-28 | $18.81 | $19.02 | 4,101,200 | — | — |
| 2024-06-27 | $19.25 | $19.47 | 2,431,400 | — | — |
| 2024-06-26 | $19.51 | $19.73 | 1,803,600 | — | — |
| 2024-06-25 | $19.34 | $19.56 | 2,091,700 | — | — |
| 2024-06-24 | $20.12 | $20.35 | 2,146,000 | — | — |
| 2024-06-21 | $20.00 | $20.23 | 3,292,400 | — | — |
| 2024-06-20 | $20.77 | $21.00 | 2,747,400 | — | — |
| 2024-06-18 | $20.47 | $20.70 | 3,071,800 | — | — |
| 2024-06-17 | $20.34 | $20.57 | 2,735,100 | — | — |
| 2024-06-14 | $20.28 | $20.51 | 7,850,200 | — | — |
| 2024-06-13 | $20.25 | $20.48 | 1,997,700 | — | — |
| 2024-06-12 | $19.95 | $20.17 | 4,654,500 | — | — |
| 2024-06-11 | $20.49 | $20.72 | 4,984,600 | — | — |
| 2024-06-10 | $21.35 | $21.59 | 1,233,000 | — | — |
| 2024-06-07 | $21.42 | $21.66 | 3,110,700 | — | — |
| 2024-06-06 | $21.93 | $22.18 | 3,270,100 | — | — |
| 2024-06-05 | $21.53 | $21.77 | 2,091,900 | — | — |
| 2024-06-04 | $21.16 | $21.40 | 3,858,900 | — | — |
| 2024-06-03 | $21.50 | $21.74 | 4,988,500 | — | — |
| 2024-05-31 | $21.25 | $21.49 | 15,562,700 | — | — |
| 2024-05-30 | $20.99 | $21.23 | 3,847,000 | — | — |
| 2024-05-29 | $20.43 | $20.66 | 2,718,700 | — | — |
| 2024-05-28 | $21.20 | $21.44 | 4,441,100 | — | — |
| 2024-05-24 | $21.21 | $21.45 | 3,031,600 | — | — |
| 2024-05-23 | $21.44 | $21.68 | 3,614,000 | — | — |
| 2024-05-22 | $22.36 | $22.61 | 3,921,300 | — | — |
| 2024-05-21 | $21.98 | $22.23 | 5,494,700 | — | — |
| 2024-05-20 | $22.63 | $22.89 | 4,696,400 | — | — |
| 2024-05-17 | $22.17 | $22.42 | 3,503,000 | — | — |
| 2024-05-16 | $22.12 | $22.37 | 5,342,700 | — | — |
| 2024-05-15 | $21.64 | $21.88 | 8,012,100 | — | — |
| 2024-05-14 | $21.32 | $21.56 | 5,696,200 | — | — |
| 2024-05-13 | $20.87 | $21.11 | 4,746,900 | — | — |
| 2024-05-10 | $20.76 | $20.99 | 3,392,400 | — | — |
| 2024-05-09 | $20.37 | $20.60 | 5,614,500 | — | — |
| 2024-05-08 | $20.05 | $20.28 | 3,043,100 | — | — |
| 2024-05-07 | $20.16 | $20.39 | 3,218,900 | — | — |
| 2024-05-06 | $20.26 | $20.49 | 7,664,400 | — | — |
| 2024-05-03 | $20.40 | $20.63 | 4,281,500 | — | — |
| 2024-05-02 | $20.28 | $20.51 | 5,298,700 | — | — |
| 2024-05-01 | $19.53 | $19.75 | 2,288,500 | — | — |
| 2024-04-30 | $19.79 | $20.01 | 5,288,200 | — | — |
| 2024-04-29 | $20.20 | $20.43 | 5,112,000 | — | — |
| 2024-04-26 | $20.09 | $20.32 | 4,891,000 | — | — |
| 2024-04-25 | $19.60 | $19.82 | 2,064,100 | — | — |
| 2024-04-24 | $19.13 | $19.35 | 3,858,900 | — | — |
| 2024-04-23 | $18.77 | $18.98 | 5,960,800 | — | — |
| 2024-04-22 | $18.28 | $18.49 | 3,083,400 | — | — |
| 2024-04-19 | $17.84 | $18.04 | 1,903,200 | — | — |
| 2024-04-18 | $17.84 | $18.04 | 2,166,300 | — | — |
| 2024-04-17 | $18.11 | $18.31 | 1,999,000 | — | — |
| 2024-04-16 | $18.06 | $18.26 | 2,652,700 | — | — |
| 2024-04-15 | $18.35 | $18.56 | 3,112,600 | — | — |
| 2024-04-12 | $18.74 | $18.95 | 2,994,000 | — | — |
| 2024-04-11 | $19.24 | $19.46 | 11,218,700 | — | — |
| 2024-04-10 | $19.59 | $19.81 | 3,046,000 | — | — |
| 2024-04-09 | $19.60 | $19.82 | 3,940,100 | — | — |
| 2024-04-08 | $19.55 | $19.77 | 4,574,800 | — | — |
| 2024-04-05 | $19.12 | $19.34 | 5,351,800 | — | — |
| 2024-04-04 | $19.05 | $19.26 | 5,212,600 | — | — |
| 2024-04-03 | $19.01 | $19.22 | 4,034,300 | — | — |
| 2024-04-02 | $18.55 | $18.76 | 3,706,400 | — | — |
| 2024-04-01 | $18.42 | $18.63 | 3,791,300 | — | — |
| 2024-03-28 | $17.53 | $17.73 | 3,344,700 | — | — |
| 2024-03-27 | $18.30 | $18.51 | 2,507,800 | — | — |
| 2024-03-26 | $18.15 | $18.35 | 1,732,600 | — | — |
| 2024-03-25 | $18.34 | $18.55 | 3,786,700 | — | — |
| 2024-03-22 | $18.57 | $18.78 | 2,305,200 | — | — |
| 2024-03-21 | $18.78 | $18.99 | 1,370,600 | — | — |
| 2024-03-20 | $19.30 | $19.52 | 2,751,000 | — | — |
| 2024-03-19 | $19.10 | $19.32 | 2,542,000 | — | — |
| 2024-03-18 | $19.12 | $19.34 | 3,061,400 | — | — |
| 2024-03-15 | $19.21 | $19.43 | 6,109,600 | — | — |
| 2024-03-14 | $19.60 | $19.82 | 6,142,300 | — | — |
| 2024-03-13 | $20.69 | $20.92 | 6,836,100 | — | — |
| 2024-03-12 | $20.79 | $21.02 | 15,050,100 | — | — |
| 2024-03-11 | $17.50 | $17.70 | 4,385,100 | — | — |
| 2024-03-08 | $16.97 | $17.16 | 3,495,800 | — | — |
| 2024-03-07 | $16.98 | $17.17 | 3,013,200 | — | — |
| 2024-03-06 | $16.78 | $16.97 | 4,955,700 | — | — |
| 2024-03-05 | $15.85 | $16.03 | 2,614,800 | — | — |
| 2024-03-04 | $15.98 | $16.16 | 3,141,800 | — | — |
| 2024-03-01 | $16.34 | $16.52 | 3,747,100 | — | — |
| 2024-02-29 | $15.65 | $15.83 | 2,866,700 | — | — |
| 2024-02-28 | $15.37 | $15.54 | 2,019,900 | — | — |
| 2024-02-27 | $15.60 | $15.78 | 1,371,900 | — | — |
| 2024-02-26 | $15.21 | $15.38 | 3,095,000 | — | — |
| 2024-02-23 | $15.00 | $15.17 | 2,810,200 | — | — |
| 2024-02-22 | $15.03 | $15.20 | 2,919,900 | — | — |
| 2024-02-21 | $14.81 | $14.98 | 2,933,500 | — | — |
| 2024-02-20 | $14.82 | $14.99 | 3,302,700 | — | — |
| 2024-02-16 | $14.87 | $15.04 | 2,016,200 | — | — |
| 2024-02-15 | $14.88 | $15.05 | 3,410,800 | — | — |
| 2024-02-14 | $14.73 | $14.90 | 1,723,800 | — | — |
| 2024-02-13 | $14.32 | $14.48 | 1,262,400 | — | — |
| 2024-02-12 | $14.91 | $15.08 | 1,529,300 | — | — |
| 2024-02-09 | $14.43 | $14.59 | 2,589,500 | — | — |
| 2024-02-08 | $14.30 | $14.46 | 5,351,500 | — | — |
| 2024-02-07 | $14.75 | $14.92 | 3,381,800 | — | — |
| 2024-02-06 | $14.86 | $15.03 | 5,090,700 | — | — |
| 2024-02-05 | $13.69 | $13.84 | 2,183,800 | — | — |
| 2024-02-02 | $14.00 | $14.16 | 3,383,600 | — | — |
| 2024-02-01 | $14.47 | $14.63 | 2,322,200 | — | — |
| 2024-01-31 | $13.91 | $14.07 | 2,925,900 | — | — |
| 2024-01-30 | $13.58 | $13.73 | 1,724,600 | — | — |
| 2024-01-29 | $14.00 | $14.16 | 1,710,600 | — | — |
| 2024-01-26 | $13.92 | $14.08 | 2,068,600 | — | — |
| 2024-01-25 | $14.13 | $14.29 | 3,175,200 | — | — |
| 2024-01-24 | $13.94 | $14.10 | 4,564,200 | — | — |
| 2024-01-23 | $13.42 | $13.57 | 3,712,900 | — | — |
| 2024-01-22 | $13.01 | $13.16 | 4,502,800 | — | — |
| 2024-01-19 | $13.42 | $13.57 | 5,595,500 | — | — |
| 2024-01-18 | $13.82 | $13.98 | 3,051,900 | — | — |
| 2024-01-17 | $13.86 | $14.02 | 3,069,200 | — | — |
| 2024-01-16 | $14.30 | $14.46 | 3,480,900 | — | — |
| 2024-01-12 | $15.00 | $15.17 | 1,718,400 | — | — |
| 2024-01-11 | $15.09 | $15.26 | 3,094,000 | — | — |
| 2024-01-10 | $14.89 | $15.06 | 1,694,000 | — | — |
| 2024-01-09 | $14.91 | $15.08 | 1,915,100 | — | — |
| 2024-01-08 | $15.07 | $15.24 | 3,957,400 | — | — |
| 2024-01-05 | $15.23 | $15.40 | 1,611,200 | — | — |
| 2024-01-04 | $15.46 | $15.63 | 811,600 | — | — |
| 2024-01-03 | $15.59 | $15.77 | 1,159,400 | — | — |
| 2024-01-02 | $15.64 | $15.82 | 2,069,000 | — | — |