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
- 2021-01-08 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 | $12.18 | $12.18 | 361,800 | — | — |
| 2024-12-30 | $12.20 | $12.20 | 552,700 | — | — |
| 2024-12-27 | $12.02 | $12.02 | 1,400,300 | — | — |
| 2024-12-26 | $12.90 | $12.90 | 743,200 | — | — |
| 2024-12-24 | $12.27 | $12.27 | 157,800 | — | — |
| 2024-12-23 | $11.87 | $11.87 | 714,800 | — | — |
| 2024-12-20 | $11.60 | $11.60 | 875,900 | — | — |
| 2024-12-19 | $10.95 | $10.95 | 625,100 | — | — |
| 2024-12-18 | $10.77 | $10.77 | 749,600 | — | — |
| 2024-12-17 | $11.49 | $11.49 | 353,000 | — | — |
| 2024-12-16 | $11.80 | $11.80 | 375,200 | — | — |
| 2024-12-13 | $11.75 | $11.75 | 370,300 | — | — |
| 2024-12-12 | $12.20 | $12.20 | 384,200 | — | — |
| 2024-12-11 | $12.52 | $12.52 | 386,000 | — | — |
| 2024-12-10 | $12.55 | $12.55 | 310,600 | — | — |
| 2024-12-09 | $12.70 | $12.70 | 301,200 | — | — |
| 2024-12-06 | $13.06 | $13.06 | 370,800 | — | — |
| 2024-12-05 | $12.44 | $12.44 | 1,228,400 | — | — |
| 2024-12-04 | $12.96 | $12.96 | 505,000 | — | — |
| 2024-12-03 | $12.80 | $12.80 | 727,600 | — | — |
| 2024-12-02 | $13.17 | $13.17 | 682,300 | — | — |
| 2024-11-29 | $13.45 | $13.45 | 413,100 | — | — |
| 2024-11-27 | $13.09 | $13.09 | 485,600 | — | — |
| 2024-11-26 | $12.77 | $12.77 | 394,600 | — | — |
| 2024-11-25 | $12.54 | $12.54 | 650,400 | — | — |
| 2024-11-22 | $12.54 | $12.54 | 479,000 | — | — |
| 2024-11-21 | $12.22 | $12.22 | 644,800 | — | — |
| 2024-11-20 | $12.58 | $12.58 | 854,700 | — | — |
| 2024-11-19 | $13.10 | $13.10 | 493,500 | — | — |
| 2024-11-18 | $13.45 | $13.45 | 513,800 | — | — |
| 2024-11-15 | $13.86 | $13.86 | 631,800 | — | — |
| 2024-11-14 | $15.30 | $15.30 | 662,500 | — | — |
| 2024-11-13 | $15.79 | $15.79 | 588,700 | — | — |
| 2024-11-12 | $16.02 | $16.02 | 491,500 | — | — |
| 2024-11-11 | $17.27 | $17.27 | 1,545,400 | — | — |
| 2024-11-08 | $16.02 | $16.02 | 490,400 | — | — |
| 2024-11-07 | $15.58 | $15.58 | 520,700 | — | — |
| 2024-11-06 | $16.48 | $16.48 | 600,500 | — | — |
| 2024-11-05 | $15.98 | $15.98 | 390,100 | — | — |
| 2024-11-04 | $15.92 | $15.92 | 406,400 | — | — |
| 2024-11-01 | $15.78 | $15.78 | 463,500 | — | — |
| 2024-10-31 | $15.55 | $15.55 | 271,100 | — | — |
| 2024-10-30 | $16.22 | $16.22 | 196,800 | — | — |
| 2024-10-29 | $16.92 | $16.92 | 385,400 | — | — |
| 2024-10-28 | $16.15 | $16.15 | 324,900 | — | — |
| 2024-10-25 | $15.96 | $15.96 | 296,500 | — | — |
| 2024-10-24 | $15.86 | $15.86 | 506,900 | — | — |
| 2024-10-23 | $15.61 | $15.61 | 258,600 | — | — |
| 2024-10-22 | $15.95 | $15.95 | 325,500 | — | — |
| 2024-10-21 | $16.20 | $16.20 | 476,600 | — | — |
| 2024-10-18 | $16.77 | $16.77 | 389,100 | — | — |
| 2024-10-17 | $17.37 | $17.37 | 434,200 | — | — |
| 2024-10-16 | $17.61 | $17.61 | 651,700 | — | — |
| 2024-10-15 | $16.24 | $16.24 | 305,400 | — | — |
| 2024-10-14 | $16.23 | $16.23 | 204,600 | — | — |
| 2024-10-11 | $16.22 | $16.22 | 389,000 | — | — |
| 2024-10-10 | $15.87 | $15.87 | 618,200 | — | — |
| 2024-10-09 | $15.45 | $15.45 | 261,700 | — | — |
| 2024-10-08 | $16.11 | $16.11 | 255,500 | — | — |
| 2024-10-07 | $16.04 | $16.04 | 232,700 | — | — |
| 2024-10-04 | $16.34 | $16.34 | 227,700 | — | — |
| 2024-10-03 | $16.10 | $16.10 | 358,400 | — | — |
| 2024-10-02 | $16.49 | $16.49 | 359,000 | — | — |
| 2024-10-01 | $16.76 | $16.76 | 631,700 | — | — |
| 2024-09-30 | $16.74 | $16.74 | 344,600 | — | — |
| 2024-09-27 | $17.19 | $17.19 | 394,100 | — | — |
| 2024-09-26 | $17.30 | $17.30 | 453,400 | — | — |
| 2024-09-25 | $16.34 | $16.34 | 1,055,900 | — | — |
| 2024-09-24 | $17.65 | $17.65 | 800,800 | — | — |
| 2024-09-23 | $16.63 | $16.63 | 1,030,300 | — | — |
| 2024-09-20 | $18.15 | $18.15 | 2,970,400 | — | — |
| 2024-09-19 | $17.94 | $17.94 | 659,800 | — | — |
| 2024-09-18 | $17.23 | $17.23 | 442,700 | — | — |
| 2024-09-17 | $17.24 | $17.24 | 573,000 | — | — |
| 2024-09-16 | $16.93 | $16.93 | 437,200 | — | — |
| 2024-09-13 | $17.95 | $17.95 | 519,300 | — | — |
| 2024-09-12 | $17.62 | $17.62 | 398,300 | — | — |
| 2024-09-11 | $17.98 | $17.98 | 655,000 | — | — |
| 2024-09-10 | $17.82 | $17.82 | 459,800 | — | — |
| 2024-09-09 | $18.25 | $18.25 | 549,200 | — | — |
| 2024-09-06 | $17.98 | $17.98 | 383,900 | — | — |
| 2024-09-05 | $17.93 | $17.93 | 415,200 | — | — |
| 2024-09-04 | $18.68 | $18.68 | 504,800 | — | — |
| 2024-09-03 | $18.51 | $18.51 | 825,300 | — | — |
| 2024-08-30 | $19.60 | $19.60 | 397,300 | — | — |
| 2024-08-29 | $18.86 | $18.86 | 496,800 | — | — |
| 2024-08-28 | $18.70 | $18.70 | 407,600 | — | — |
| 2024-08-27 | $18.86 | $18.86 | 533,400 | — | — |
| 2024-08-26 | $18.26 | $18.26 | 534,100 | — | — |
| 2024-08-23 | $18.03 | $18.03 | 483,800 | — | — |
| 2024-08-22 | $17.86 | $17.86 | 440,500 | — | — |
| 2024-08-21 | $18.02 | $18.02 | 275,500 | — | — |
| 2024-08-20 | $17.61 | $17.61 | 604,700 | — | — |
| 2024-08-19 | $17.80 | $17.80 | 422,900 | — | — |
| 2024-08-16 | $16.71 | $16.71 | 628,400 | — | — |
| 2024-08-15 | $16.91 | $16.91 | 852,800 | — | — |
| 2024-08-14 | $16.24 | $16.24 | 386,400 | — | — |
| 2024-08-13 | $16.29 | $16.29 | 516,900 | — | — |
| 2024-08-12 | $16.30 | $16.30 | 603,500 | — | — |
| 2024-08-09 | $16.77 | $16.77 | 1,217,000 | — | — |
| 2024-08-08 | $16.38 | $16.38 | 706,200 | — | — |
| 2024-08-07 | $16.54 | $16.54 | 862,500 | — | — |
| 2024-08-06 | $17.22 | $17.22 | 953,100 | — | — |
| 2024-08-05 | $17.55 | $17.55 | 692,000 | — | — |
| 2024-08-02 | $17.76 | $17.76 | 644,400 | — | — |
| 2024-08-01 | $18.76 | $18.76 | 701,100 | — | — |
| 2024-07-31 | $19.35 | $19.35 | 783,300 | — | — |
| 2024-07-30 | $19.05 | $19.05 | 518,700 | — | — |
| 2024-07-29 | $19.35 | $19.35 | 515,800 | — | — |
| 2024-07-26 | $20.16 | $20.16 | 594,000 | — | — |
| 2024-07-25 | $19.91 | $19.91 | 721,800 | — | — |
| 2024-07-24 | $20.31 | $20.31 | 844,400 | — | — |
| 2024-07-23 | $20.86 | $20.86 | 1,093,300 | — | — |
| 2024-07-22 | $19.10 | $19.10 | 889,300 | — | — |
| 2024-07-19 | $18.29 | $18.29 | 482,000 | — | — |
| 2024-07-18 | $18.39 | $18.39 | 726,900 | — | — |
| 2024-07-17 | $18.51 | $18.51 | 965,100 | — | — |
| 2024-07-16 | $19.08 | $19.08 | 1,921,300 | — | — |
| 2024-07-15 | $16.59 | $16.59 | 493,200 | — | — |
| 2024-07-12 | $16.45 | $16.45 | 471,000 | — | — |
| 2024-07-11 | $16.18 | $16.18 | 1,101,400 | — | — |
| 2024-07-10 | $16.03 | $16.03 | 604,300 | — | — |
| 2024-07-09 | $16.14 | $16.14 | 466,800 | — | — |
| 2024-07-08 | $16.41 | $16.41 | 460,700 | — | — |
| 2024-07-05 | $16.18 | $16.18 | 467,300 | — | — |
| 2024-07-03 | $16.78 | $16.78 | 303,700 | — | — |
| 2024-07-02 | $16.31 | $16.31 | 482,100 | — | — |
| 2024-07-01 | $16.73 | $16.73 | 751,800 | — | — |
| 2024-06-28 | $17.44 | $17.44 | 3,444,700 | — | — |
| 2024-06-27 | $17.09 | $17.09 | 457,500 | — | — |
| 2024-06-26 | $16.50 | $16.50 | 547,400 | — | — |
| 2024-06-25 | $16.42 | $16.42 | 565,300 | — | — |
| 2024-06-24 | $17.37 | $17.37 | 990,500 | — | — |
| 2024-06-21 | $17.43 | $17.43 | 2,315,300 | — | — |
| 2024-06-20 | $17.51 | $17.51 | 1,278,600 | — | — |
| 2024-06-18 | $16.81 | $16.81 | 1,342,200 | — | — |
| 2024-06-17 | $19.02 | $19.02 | 2,603,200 | — | — |
| 2024-06-14 | $18.88 | $18.88 | 1,586,100 | — | — |
| 2024-06-13 | $21.80 | $21.80 | 588,200 | — | — |
| 2024-06-12 | $21.71 | $21.71 | 587,400 | — | — |
| 2024-06-11 | $23.25 | $23.25 | 634,600 | — | — |
| 2024-06-10 | $22.97 | $22.97 | 1,338,700 | — | — |
| 2024-06-07 | $22.40 | $22.40 | 270,900 | — | — |
| 2024-06-06 | $22.54 | $22.54 | 348,200 | — | — |
| 2024-06-05 | $22.84 | $22.84 | 608,300 | — | — |
| 2024-06-04 | $22.40 | $22.40 | 587,300 | — | — |
| 2024-06-03 | $22.54 | $22.54 | 642,700 | — | — |
| 2024-05-31 | $23.50 | $23.50 | 948,100 | — | — |
| 2024-05-30 | $22.79 | $22.79 | 304,000 | — | — |
| 2024-05-29 | $22.68 | $22.68 | 310,700 | — | — |
| 2024-05-28 | $23.03 | $23.03 | 698,800 | — | — |
| 2024-05-24 | $24.13 | $24.13 | 604,100 | — | — |
| 2024-05-23 | $22.65 | $22.65 | 595,500 | — | — |
| 2024-05-22 | $23.14 | $23.14 | 591,500 | — | — |
| 2024-05-21 | $23.16 | $23.16 | 772,500 | — | — |
| 2024-05-20 | $23.98 | $23.98 | 610,600 | — | — |
| 2024-05-17 | $23.17 | $23.17 | 827,400 | — | — |
| 2024-05-16 | $23.81 | $23.81 | 866,900 | — | — |
| 2024-05-15 | $26.72 | $26.72 | 709,900 | — | — |
| 2024-05-14 | $26.38 | $26.38 | 641,400 | — | — |
| 2024-05-13 | $26.13 | $26.13 | 717,800 | — | — |
| 2024-05-10 | $26.57 | $26.57 | 589,100 | — | — |
| 2024-05-09 | $27.17 | $27.17 | 1,224,800 | — | — |
| 2024-05-08 | $27.72 | $27.72 | 1,031,700 | — | — |
| 2024-05-07 | $29.35 | $29.35 | 873,500 | — | — |
| 2024-05-06 | $28.40 | $28.40 | 767,200 | — | — |
| 2024-05-03 | $28.35 | $28.35 | 975,200 | — | — |
| 2024-05-02 | $27.58 | $27.58 | 986,400 | — | — |
| 2024-05-01 | $28.10 | $28.10 | 1,442,300 | — | — |
| 2024-04-30 | $27.01 | $27.01 | 1,420,100 | — | — |
| 2024-04-29 | $27.12 | $27.12 | 2,703,000 | — | — |
| 2024-04-26 | $25.30 | $25.30 | 4,747,700 | — | — |
| 2024-04-25 | $19.25 | $19.25 | 1,550,100 | — | — |
| 2024-04-24 | $18.89 | $18.89 | 1,173,700 | — | — |
| 2024-04-23 | $16.67 | $16.67 | 966,400 | — | — |
| 2024-04-22 | $15.63 | $15.63 | 968,200 | — | — |
| 2024-04-19 | $15.66 | $15.66 | 1,179,100 | — | — |
| 2024-04-18 | $18.06 | $18.06 | 702,300 | — | — |
| 2024-04-17 | $17.88 | $17.88 | 1,260,600 | — | — |
| 2024-04-16 | $17.32 | $17.32 | 3,354,400 | — | — |
| 2024-04-15 | $16.55 | $16.55 | 202,500 | — | — |
| 2024-04-12 | $16.67 | $16.67 | 185,100 | — | — |
| 2024-04-11 | $17.37 | $17.37 | 227,900 | — | — |
| 2024-04-10 | $17.06 | $17.06 | 233,300 | — | — |
| 2024-04-09 | $17.03 | $17.03 | 469,600 | — | — |
| 2024-04-08 | $17.00 | $17.00 | 491,800 | — | — |
| 2024-04-05 | $17.02 | $17.02 | 248,000 | — | — |
| 2024-04-04 | $16.68 | $16.68 | 234,800 | — | — |
| 2024-04-03 | $17.20 | $17.20 | 214,300 | — | — |
| 2024-04-02 | $16.99 | $16.99 | 277,500 | — | — |
| 2024-04-01 | $17.65 | $17.65 | 177,200 | — | — |
| 2024-03-28 | $17.04 | $17.04 | 394,200 | — | — |
| 2024-03-27 | $17.73 | $17.73 | 287,300 | — | — |
| 2024-03-26 | $16.78 | $16.78 | 299,700 | — | — |
| 2024-03-25 | $16.93 | $16.93 | 290,200 | — | — |
| 2024-03-22 | $16.58 | $16.58 | 214,000 | — | — |
| 2024-03-21 | $16.34 | $16.34 | 546,100 | — | — |
| 2024-03-20 | $15.53 | $15.53 | 236,800 | — | — |
| 2024-03-19 | $15.50 | $15.50 | 301,800 | — | — |
| 2024-03-18 | $15.32 | $15.32 | 583,800 | — | — |
| 2024-03-15 | $15.93 | $15.93 | 1,880,000 | — | — |
| 2024-03-14 | $16.91 | $16.91 | 384,700 | — | — |
| 2024-03-13 | $16.98 | $16.98 | 333,400 | — | — |
| 2024-03-12 | $16.94 | $16.94 | 358,900 | — | — |
| 2024-03-11 | $16.07 | $16.07 | 301,900 | — | — |
| 2024-03-08 | $16.79 | $16.79 | 345,400 | — | — |
| 2024-03-07 | $16.35 | $16.35 | 648,800 | — | — |
| 2024-03-06 | $17.78 | $17.78 | 535,100 | — | — |
| 2024-03-05 | $18.09 | $18.09 | 219,300 | — | — |
| 2024-03-04 | $18.30 | $18.30 | 230,300 | — | — |
| 2024-03-01 | $18.51 | $18.51 | 453,100 | — | — |
| 2024-02-29 | $18.47 | $18.47 | 414,300 | — | — |
| 2024-02-28 | $18.08 | $18.08 | 876,700 | — | — |
| 2024-02-27 | $17.98 | $17.98 | 248,700 | — | — |
| 2024-02-26 | $17.85 | $17.85 | 286,000 | — | — |
| 2024-02-23 | $18.00 | $18.00 | 477,200 | — | — |
| 2024-02-22 | $17.54 | $17.54 | 362,900 | — | — |
| 2024-02-21 | $17.07 | $17.07 | 488,600 | — | — |
| 2024-02-20 | $17.40 | $17.40 | 400,700 | — | — |
| 2024-02-16 | $18.23 | $18.23 | 371,600 | — | — |
| 2024-02-15 | $18.43 | $18.43 | 415,600 | — | — |
| 2024-02-14 | $17.71 | $17.71 | 442,200 | — | — |
| 2024-02-13 | $17.91 | $17.91 | 339,600 | — | — |
| 2024-02-12 | $19.02 | $19.02 | 619,700 | — | — |
| 2024-02-09 | $18.70 | $18.70 | 782,900 | — | — |
| 2024-02-08 | $17.99 | $17.99 | 290,400 | — | — |
| 2024-02-07 | $18.23 | $18.23 | 584,300 | — | — |
| 2024-02-06 | $18.47 | $18.47 | 961,400 | — | — |
| 2024-02-05 | $18.00 | $18.00 | 509,900 | — | — |
| 2024-02-02 | $17.75 | $17.75 | 838,200 | — | — |
| 2024-02-01 | $17.51 | $17.51 | 1,056,300 | — | — |
| 2024-01-31 | $15.14 | $15.14 | 562,100 | — | — |
| 2024-01-30 | $14.45 | $14.45 | 575,600 | — | — |
| 2024-01-29 | $14.69 | $14.69 | 650,900 | — | — |
| 2024-01-26 | $13.07 | $13.07 | 233,700 | — | — |
| 2024-01-25 | $13.00 | $13.00 | 189,700 | — | — |
| 2024-01-24 | $12.50 | $12.50 | 257,800 | — | — |
| 2024-01-23 | $12.50 | $12.50 | 313,900 | — | — |
| 2024-01-22 | $12.41 | $12.41 | 280,800 | — | — |
| 2024-01-19 | $11.51 | $11.51 | 283,600 | — | — |
| 2024-01-18 | $10.55 | $10.55 | 143,500 | — | — |
| 2024-01-17 | $10.40 | $10.40 | 127,500 | — | — |
| 2024-01-16 | $10.48 | $10.48 | 536,600 | — | — |
| 2024-01-12 | $10.59 | $10.59 | 87,500 | — | — |
| 2024-01-11 | $10.41 | $10.41 | 818,400 | — | — |
| 2024-01-10 | $10.90 | $10.90 | 132,000 | — | — |
| 2024-01-09 | $10.73 | $10.73 | 281,400 | — | — |
| 2024-01-08 | $10.83 | $10.83 | 158,900 | — | — |
| 2024-01-05 | $10.17 | $10.17 | 170,400 | — | — |
| 2024-01-04 | $10.46 | $10.46 | 297,200 | — | — |
| 2024-01-03 | $10.41 | $10.41 | 158,900 | — | — |
| 2024-01-02 | $10.59 | $10.59 | 326,400 | — | — |