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
- 2021-12-08 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 | $14.61 | $16.62 | 2,379,200 | — | — |
| 2024-12-30 | $14.46 | $16.45 | 3,277,000 | — | — |
| 2024-12-27 | $13.77 | $15.66 | 1,998,400 | — | — |
| 2024-12-26 | $13.84 | $15.74 | 1,730,400 | — | — |
| 2024-12-24 | $13.87 | $15.77 | 807,000 | — | — |
| 2024-12-23 | $13.51 | $15.37 | 2,695,400 | — | — |
| 2024-12-20 | $13.68 | $15.56 | 20,438,800 | — | — |
| 2024-12-19 | $13.13 | $14.93 | 3,839,300 | — | — |
| 2024-12-18 | $13.15 | $14.96 | 3,796,500 | — | — |
| 2024-12-17 | $13.97 | $15.89 | 3,724,500 | — | — |
| 2024-12-16 | $14.21 | $16.16 | 2,218,100 | — | — |
| 2024-12-13 | $14.60 | $16.61 | 1,984,200 | — | — |
| 2024-12-12 | $14.76 | $16.79 | 3,806,800 | — | — |
| 2024-12-11 | $14.78 | $16.81 | 2,945,500 | — | — |
| 2024-12-10 | $14.56 | $16.56 | 3,645,800 | — | — |
| 2024-12-09 | $14.40 | $16.38 | 2,923,200 | — | — |
| 2024-12-06 | $14.20 | $16.15 | 7,208,300 | — | — |
| 2024-12-05 | $14.42 | $16.40 | 11,436,500 | — | — |
| 2024-12-04 | $14.50 | $16.49 | 19,234,000 | — | — |
| 2024-12-03 | $15.14 | $17.22 | 1,377,100 | — | — |
| 2024-12-02 | $14.83 | $16.87 | 1,403,400 | — | — |
| 2024-11-29 | $14.87 | $16.91 | 949,100 | — | — |
| 2024-11-27 | $14.81 | $16.84 | 1,187,000 | — | — |
| 2024-11-26 | $14.55 | $16.55 | 1,538,000 | — | — |
| 2024-11-25 | $14.85 | $16.89 | 3,045,800 | — | — |
| 2024-11-22 | $15.28 | $17.38 | 2,691,600 | — | — |
| 2024-11-21 | $15.18 | $17.26 | 3,435,000 | — | — |
| 2024-11-20 | $14.56 | $16.56 | 2,458,600 | — | — |
| 2024-11-19 | $14.31 | $16.28 | 2,140,800 | — | — |
| 2024-11-18 | $14.11 | $16.05 | 1,746,700 | — | — |
| 2024-11-15 | $13.76 | $15.51 | 1,234,700 | — | — |
| 2024-11-14 | $13.99 | $15.77 | 1,652,000 | — | — |
| 2024-11-13 | $13.80 | $15.56 | 1,743,000 | — | — |
| 2024-11-12 | $13.89 | $15.66 | 1,533,800 | — | — |
| 2024-11-11 | $14.03 | $15.82 | 2,505,500 | — | — |
| 2024-11-08 | $13.61 | $15.34 | 2,634,000 | — | — |
| 2024-11-07 | $13.51 | $15.23 | 1,898,200 | — | — |
| 2024-11-06 | $13.36 | $15.06 | 3,294,600 | — | — |
| 2024-11-05 | $12.95 | $14.60 | 3,266,900 | — | — |
| 2024-11-04 | $12.53 | $14.13 | 2,457,200 | — | — |
| 2024-11-01 | $12.26 | $13.82 | 1,982,400 | — | — |
| 2024-10-31 | $12.43 | $14.01 | 1,522,500 | — | — |
| 2024-10-30 | $12.44 | $14.03 | 1,331,700 | — | — |
| 2024-10-29 | $12.13 | $13.68 | 1,414,800 | — | — |
| 2024-10-28 | $12.21 | $13.77 | 2,110,300 | — | — |
| 2024-10-25 | $12.56 | $14.16 | 1,322,400 | — | — |
| 2024-10-24 | $12.40 | $13.98 | 1,125,600 | — | — |
| 2024-10-23 | $12.23 | $13.79 | 1,760,700 | — | — |
| 2024-10-22 | $12.38 | $13.96 | 1,161,300 | — | — |
| 2024-10-21 | $12.30 | $13.87 | 1,774,400 | — | — |
| 2024-10-18 | $12.42 | $14.00 | 1,780,300 | — | — |
| 2024-10-17 | $12.64 | $14.25 | 1,448,700 | — | — |
| 2024-10-16 | $12.46 | $14.05 | 2,003,400 | — | — |
| 2024-10-15 | $12.48 | $14.07 | 2,765,400 | — | — |
| 2024-10-14 | $13.39 | $15.10 | 1,737,900 | — | — |
| 2024-10-11 | $13.46 | $15.17 | 2,328,200 | — | — |
| 2024-10-10 | $13.21 | $14.89 | 2,207,500 | — | — |
| 2024-10-09 | $12.93 | $14.58 | 3,510,500 | — | — |
| 2024-10-08 | $13.14 | $14.81 | 6,272,300 | — | — |
| 2024-10-07 | $13.32 | $15.02 | 3,557,600 | — | — |
| 2024-10-04 | $12.98 | $14.63 | 6,714,700 | — | — |
| 2024-10-03 | $12.51 | $14.10 | 39,204,600 | — | — |
| 2024-10-02 | $12.40 | $13.98 | 11,506,300 | — | — |
| 2024-10-01 | $11.17 | $12.59 | 2,760,700 | — | — |
| 2024-09-30 | $10.95 | $12.35 | 2,284,600 | — | — |
| 2024-09-27 | $11.13 | $12.55 | 2,244,800 | — | — |
| 2024-09-26 | $10.77 | $12.14 | 3,508,400 | — | — |
| 2024-09-25 | $11.44 | $12.90 | 2,500,400 | — | — |
| 2024-09-24 | $11.68 | $13.17 | 1,830,800 | — | — |
| 2024-09-23 | $11.43 | $12.89 | 1,827,400 | — | — |
| 2024-09-20 | $11.44 | $12.90 | 6,133,000 | — | — |
| 2024-09-19 | $11.45 | $12.91 | 2,585,400 | — | — |
| 2024-09-18 | $11.10 | $12.51 | 2,631,600 | — | — |
| 2024-09-17 | $10.99 | $12.39 | 2,305,100 | — | — |
| 2024-09-16 | $10.69 | $12.05 | 2,179,300 | — | — |
| 2024-09-13 | $10.64 | $12.00 | 2,524,400 | — | — |
| 2024-09-12 | $10.42 | $11.75 | 1,460,900 | — | — |
| 2024-09-11 | $10.31 | $11.62 | 2,113,100 | — | — |
| 2024-09-10 | $10.37 | $11.69 | 3,291,100 | — | — |
| 2024-09-09 | $10.37 | $11.69 | 2,759,000 | — | — |
| 2024-09-06 | $10.71 | $12.07 | 2,161,800 | — | — |
| 2024-09-05 | $11.02 | $12.42 | 2,294,200 | — | — |
| 2024-09-04 | $11.15 | $12.57 | 2,881,700 | — | — |
| 2024-09-03 | $11.45 | $12.91 | 4,192,200 | — | — |
| 2024-08-30 | $11.93 | $13.45 | 2,096,800 | — | — |
| 2024-08-29 | $12.07 | $13.61 | 2,340,500 | — | — |
| 2024-08-28 | $11.52 | $12.99 | 1,419,500 | — | — |
| 2024-08-27 | $11.45 | $12.91 | 1,820,000 | — | — |
| 2024-08-26 | $11.45 | $12.91 | 1,179,600 | — | — |
| 2024-08-23 | $11.27 | $12.71 | 1,417,100 | — | — |
| 2024-08-22 | $11.08 | $12.49 | 1,358,200 | — | — |
| 2024-08-21 | $11.03 | $12.44 | 1,509,200 | — | — |
| 2024-08-20 | $10.87 | $12.25 | 1,965,500 | — | — |
| 2024-08-19 | $11.20 | $12.63 | 1,517,900 | — | — |
| 2024-08-16 | $11.33 | $12.64 | 3,155,700 | — | — |
| 2024-08-15 | $11.59 | $12.93 | 1,998,900 | — | — |
| 2024-08-14 | $11.24 | $12.54 | 2,018,700 | — | — |
| 2024-08-13 | $11.17 | $12.46 | 1,979,400 | — | — |
| 2024-08-12 | $10.85 | $12.10 | 2,711,200 | — | — |
| 2024-08-09 | $10.47 | $11.68 | 2,150,700 | — | — |
| 2024-08-08 | $10.52 | $11.73 | 3,629,600 | — | — |
| 2024-08-07 | $10.35 | $11.55 | 3,456,300 | — | — |
| 2024-08-06 | $10.20 | $11.38 | 4,496,700 | — | — |
| 2024-08-05 | $10.19 | $11.37 | 5,203,900 | — | — |
| 2024-08-02 | $10.81 | $12.06 | 3,953,600 | — | — |
| 2024-08-01 | $11.93 | $13.31 | 2,909,200 | — | — |
| 2024-07-31 | $12.23 | $13.64 | 3,280,900 | — | — |
| 2024-07-30 | $11.82 | $13.18 | 2,710,000 | — | — |
| 2024-07-29 | $11.77 | $13.13 | 12,704,700 | — | — |
| 2024-07-26 | $12.10 | $13.50 | 2,551,500 | — | — |
| 2024-07-25 | $12.35 | $13.78 | 3,825,500 | — | — |
| 2024-07-24 | $12.11 | $13.51 | 4,324,600 | — | — |
| 2024-07-23 | $12.12 | $13.52 | 4,271,600 | — | — |
| 2024-07-22 | $12.15 | $13.55 | 3,788,800 | — | — |
| 2024-07-19 | $12.05 | $13.44 | 2,992,700 | — | — |
| 2024-07-18 | $12.14 | $13.54 | 2,688,200 | — | — |
| 2024-07-17 | $12.31 | $13.73 | 2,043,600 | — | — |
| 2024-07-16 | $12.40 | $13.83 | 1,833,300 | — | — |
| 2024-07-15 | $12.50 | $13.94 | 3,090,100 | — | — |
| 2024-07-12 | $12.30 | $13.72 | 1,252,200 | — | — |
| 2024-07-11 | $12.28 | $13.70 | 2,751,800 | — | — |
| 2024-07-10 | $12.15 | $13.55 | 1,293,500 | — | — |
| 2024-07-09 | $11.82 | $13.18 | 1,766,400 | — | — |
| 2024-07-08 | $12.15 | $13.55 | 1,715,400 | — | — |
| 2024-07-05 | $12.17 | $13.58 | 2,829,800 | — | — |
| 2024-07-03 | $12.37 | $13.80 | 2,055,700 | — | — |
| 2024-07-02 | $12.04 | $13.43 | 2,273,700 | — | — |
| 2024-07-01 | $11.82 | $13.18 | 2,181,000 | — | — |
| 2024-06-28 | $11.85 | $13.22 | 4,863,600 | — | — |
| 2024-06-27 | $11.93 | $13.31 | 2,723,800 | — | — |
| 2024-06-26 | $11.62 | $12.96 | 1,849,400 | — | — |
| 2024-06-25 | $11.82 | $13.18 | 1,633,300 | — | — |
| 2024-06-24 | $11.90 | $13.27 | 3,039,900 | — | — |
| 2024-06-21 | $11.55 | $12.88 | 5,203,100 | — | — |
| 2024-06-20 | $11.95 | $13.33 | 2,135,400 | — | — |
| 2024-06-18 | $11.72 | $13.07 | 4,175,100 | — | — |
| 2024-06-17 | $11.91 | $13.29 | 1,741,800 | — | — |
| 2024-06-14 | $11.90 | $13.27 | 2,940,900 | — | — |
| 2024-06-13 | $11.89 | $13.26 | 3,408,200 | — | — |
| 2024-06-12 | $12.20 | $13.61 | 2,009,500 | — | — |
| 2024-06-11 | $12.36 | $13.79 | 1,819,800 | — | — |
| 2024-06-10 | $12.38 | $13.81 | 1,802,300 | — | — |
| 2024-06-07 | $12.20 | $13.61 | 1,114,800 | — | — |
| 2024-06-06 | $12.27 | $13.69 | 1,364,100 | — | — |
| 2024-06-05 | $12.35 | $13.78 | 2,971,100 | — | — |
| 2024-06-04 | $12.46 | $13.90 | 2,718,700 | — | — |
| 2024-06-03 | $12.43 | $13.87 | 2,561,800 | — | — |
| 2024-05-31 | $12.60 | $14.05 | 4,006,900 | — | — |
| 2024-05-30 | $12.51 | $13.95 | 1,944,700 | — | — |
| 2024-05-29 | $12.44 | $13.88 | 1,700,000 | — | — |
| 2024-05-28 | $12.47 | $13.91 | 4,030,200 | — | — |
| 2024-05-24 | $12.37 | $13.80 | 2,742,800 | — | — |
| 2024-05-23 | $12.26 | $13.68 | 2,467,800 | — | — |
| 2024-05-22 | $12.18 | $13.59 | 2,293,200 | — | — |
| 2024-05-21 | $12.28 | $13.70 | 3,254,600 | — | — |
| 2024-05-20 | $12.62 | $14.08 | 5,183,800 | — | — |
| 2024-05-17 | $12.02 | $13.27 | 3,682,600 | — | — |
| 2024-05-16 | $11.64 | $12.85 | 7,969,700 | — | — |
| 2024-05-15 | $12.25 | $13.53 | 846,800 | — | — |
| 2024-05-14 | $12.35 | $13.64 | 1,007,700 | — | — |
| 2024-05-13 | $12.29 | $13.57 | 1,121,200 | — | — |
| 2024-05-10 | $12.16 | $13.43 | 1,796,900 | — | — |
| 2024-05-09 | $12.56 | $13.87 | 2,086,000 | — | — |
| 2024-05-08 | $12.32 | $13.61 | 3,646,000 | — | — |
| 2024-05-07 | $11.87 | $13.11 | 3,587,100 | — | — |
| 2024-05-06 | $10.78 | $11.90 | 1,442,600 | — | — |
| 2024-05-03 | $10.57 | $11.67 | 937,100 | — | — |
| 2024-05-02 | $10.50 | $11.60 | 1,030,600 | — | — |
| 2024-05-01 | $10.24 | $11.31 | 1,413,400 | — | — |
| 2024-04-30 | $10.64 | $11.75 | 1,301,900 | — | — |
| 2024-04-29 | $11.01 | $12.16 | 621,900 | — | — |
| 2024-04-26 | $10.83 | $11.96 | 957,600 | — | — |
| 2024-04-25 | $10.75 | $11.87 | 1,122,100 | — | — |
| 2024-04-24 | $10.77 | $11.89 | 2,000,100 | — | — |
| 2024-04-23 | $10.98 | $12.13 | 1,097,900 | — | — |
| 2024-04-22 | $11.02 | $12.17 | 961,600 | — | — |
| 2024-04-19 | $10.97 | $12.11 | 927,900 | — | — |
| 2024-04-18 | $10.79 | $11.92 | 860,400 | — | — |
| 2024-04-17 | $11.05 | $12.20 | 925,600 | — | — |
| 2024-04-16 | $11.33 | $12.51 | 1,355,200 | — | — |
| 2024-04-15 | $11.36 | $12.55 | 1,314,600 | — | — |
| 2024-04-12 | $11.67 | $12.89 | 1,503,600 | — | — |
| 2024-04-11 | $11.85 | $13.09 | 1,631,700 | — | — |
| 2024-04-10 | $11.99 | $13.24 | 2,746,000 | — | — |
| 2024-04-09 | $12.00 | $13.25 | 1,748,100 | — | — |
| 2024-04-08 | $11.87 | $13.11 | 1,371,700 | — | — |
| 2024-04-05 | $11.98 | $13.23 | 3,943,300 | — | — |
| 2024-04-04 | $11.74 | $12.96 | 3,450,100 | — | — |
| 2024-04-03 | $11.49 | $12.69 | 2,346,500 | — | — |
| 2024-04-02 | $11.33 | $12.51 | 3,885,800 | — | — |
| 2024-04-01 | $11.68 | $12.90 | 1,740,500 | — | — |
| 2024-03-28 | $11.90 | $13.14 | 1,706,900 | — | — |
| 2024-03-27 | $11.74 | $12.96 | 1,439,300 | — | — |
| 2024-03-26 | $11.37 | $12.56 | 1,225,000 | — | — |
| 2024-03-25 | $11.51 | $12.71 | 1,022,200 | — | — |
| 2024-03-22 | $11.25 | $12.42 | 1,230,500 | — | — |
| 2024-03-21 | $11.48 | $12.68 | 1,148,900 | — | — |
| 2024-03-20 | $11.48 | $12.68 | 937,200 | — | — |
| 2024-03-19 | $11.40 | $12.59 | 1,731,300 | — | — |
| 2024-03-18 | $11.18 | $12.35 | 1,262,800 | — | — |
| 2024-03-15 | $11.11 | $12.27 | 3,080,000 | — | — |
| 2024-03-14 | $10.96 | $12.10 | 972,100 | — | — |
| 2024-03-13 | $11.00 | $12.02 | 1,272,700 | — | — |
| 2024-03-12 | $10.90 | $11.91 | 1,044,000 | — | — |
| 2024-03-11 | $10.87 | $11.87 | 1,658,500 | — | — |
| 2024-03-08 | $10.85 | $11.85 | 3,201,900 | — | — |
| 2024-03-07 | $10.64 | $11.62 | 7,605,800 | — | — |
| 2024-03-06 | $11.28 | $12.32 | 1,481,300 | — | — |
| 2024-03-05 | $11.93 | $13.03 | 2,566,000 | — | — |
| 2024-03-04 | $11.12 | $12.15 | 1,008,600 | — | — |
| 2024-03-01 | $11.37 | $12.42 | 700,100 | — | — |
| 2024-02-29 | $11.18 | $12.21 | 538,300 | — | — |
| 2024-02-28 | $10.97 | $11.98 | 684,600 | — | — |
| 2024-02-27 | $10.98 | $11.99 | 701,000 | — | — |
| 2024-02-26 | $10.98 | $11.99 | 640,500 | — | — |
| 2024-02-23 | $11.06 | $12.08 | 573,800 | — | — |
| 2024-02-22 | $11.17 | $12.20 | 700,100 | — | — |
| 2024-02-21 | $11.23 | $12.27 | 528,000 | — | — |
| 2024-02-20 | $10.95 | $11.96 | 668,800 | — | — |
| 2024-02-16 | $11.09 | $12.11 | 635,100 | — | — |
| 2024-02-15 | $11.20 | $12.23 | 1,381,900 | — | — |
| 2024-02-14 | $10.48 | $11.45 | 821,900 | — | — |
| 2024-02-13 | $10.65 | $11.63 | 933,100 | — | — |
| 2024-02-12 | $11.08 | $12.10 | 587,800 | — | — |
| 2024-02-09 | $10.76 | $11.75 | 983,100 | — | — |
| 2024-02-08 | $10.87 | $11.87 | 1,167,700 | — | — |
| 2024-02-07 | $10.80 | $11.80 | 777,500 | — | — |
| 2024-02-06 | $10.78 | $11.77 | 865,700 | — | — |
| 2024-02-05 | $10.59 | $11.57 | 1,242,600 | — | — |
| 2024-02-02 | $10.49 | $11.46 | 651,200 | — | — |
| 2024-02-01 | $10.87 | $11.87 | 1,065,800 | — | — |
| 2024-01-31 | $11.05 | $12.07 | 633,300 | — | — |
| 2024-01-30 | $11.59 | $12.66 | 757,200 | — | — |
| 2024-01-29 | $11.42 | $12.47 | 602,000 | — | — |
| 2024-01-26 | $11.50 | $12.56 | 621,800 | — | — |
| 2024-01-25 | $11.41 | $12.46 | 808,500 | — | — |
| 2024-01-24 | $11.16 | $12.19 | 818,600 | — | — |
| 2024-01-23 | $11.04 | $12.06 | 615,000 | — | — |
| 2024-01-22 | $11.00 | $12.02 | 967,800 | — | — |
| 2024-01-19 | $10.96 | $11.97 | 675,400 | — | — |
| 2024-01-18 | $10.89 | $11.90 | 760,300 | — | — |
| 2024-01-17 | $10.83 | $11.83 | 1,772,100 | — | — |
| 2024-01-16 | $11.02 | $12.04 | 1,229,900 | — | — |
| 2024-01-12 | $11.87 | $12.97 | 577,800 | — | — |
| 2024-01-11 | $11.89 | $12.99 | 853,300 | — | — |
| 2024-01-10 | $11.90 | $13.00 | 751,200 | — | — |
| 2024-01-09 | $12.15 | $13.27 | 666,800 | — | — |
| 2024-01-08 | $12.18 | $13.30 | 933,100 | — | — |
| 2024-01-05 | $12.11 | $13.23 | 2,990,900 | — | — |
| 2024-01-04 | $11.94 | $13.04 | 1,527,900 | — | — |
| 2024-01-03 | $12.66 | $13.83 | 1,036,700 | — | — |
| 2024-01-02 | $12.86 | $14.05 | 831,600 | — | — |