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
- 2006-11-09 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 | $11.12 | $11.12 | 1,186,200 | — | — |
| 2024-12-30 | $11.23 | $11.23 | 1,779,600 | — | — |
| 2024-12-27 | $11.38 | $11.38 | 847,900 | — | — |
| 2024-12-26 | $11.52 | $11.52 | 1,353,000 | — | — |
| 2024-12-24 | $11.81 | $11.81 | 715,600 | — | — |
| 2024-12-23 | $11.73 | $11.73 | 1,261,800 | — | — |
| 2024-12-20 | $11.50 | $11.50 | 2,360,900 | — | — |
| 2024-12-19 | $10.76 | $10.76 | 2,444,200 | — | — |
| 2024-12-18 | $11.32 | $11.32 | 1,944,500 | — | — |
| 2024-12-17 | $11.67 | $11.67 | 1,867,200 | — | — |
| 2024-12-16 | $11.66 | $11.66 | 2,805,100 | — | — |
| 2024-12-13 | $12.69 | $12.69 | 1,956,100 | — | — |
| 2024-12-12 | $12.38 | $12.38 | 1,527,100 | — | — |
| 2024-12-11 | $12.78 | $12.78 | 1,836,300 | — | — |
| 2024-12-10 | $12.65 | $12.65 | 1,692,800 | — | — |
| 2024-12-09 | $12.53 | $12.53 | 3,415,600 | — | — |
| 2024-12-06 | $12.01 | $12.01 | 2,447,100 | — | — |
| 2024-12-05 | $11.46 | $11.46 | 2,972,000 | — | — |
| 2024-12-04 | $12.07 | $12.07 | 2,631,200 | — | — |
| 2024-12-03 | $12.58 | $12.58 | 1,144,000 | — | — |
| 2024-12-02 | $12.72 | $12.72 | 1,947,900 | — | — |
| 2024-11-29 | $12.41 | $12.41 | 1,187,800 | — | — |
| 2024-11-27 | $12.76 | $12.76 | 1,487,800 | — | — |
| 2024-11-26 | $12.43 | $12.43 | 1,574,800 | — | — |
| 2024-11-25 | $13.07 | $13.07 | 3,157,500 | — | — |
| 2024-11-22 | $11.91 | $11.91 | 1,505,200 | — | — |
| 2024-11-21 | $11.30 | $11.30 | 1,915,400 | — | — |
| 2024-11-20 | $11.80 | $11.80 | 1,856,500 | — | — |
| 2024-11-19 | $11.06 | $11.06 | 1,511,000 | — | — |
| 2024-11-18 | $11.15 | $11.15 | 1,897,200 | — | — |
| 2024-11-15 | $10.99 | $10.99 | 3,311,500 | — | — |
| 2024-11-14 | $11.77 | $11.77 | 3,074,600 | — | — |
| 2024-11-13 | $11.91 | $11.91 | 2,147,300 | — | — |
| 2024-11-12 | $12.09 | $12.09 | 2,546,700 | — | — |
| 2024-11-11 | $12.58 | $12.58 | 2,838,900 | — | — |
| 2024-11-08 | $12.10 | $12.10 | 3,198,700 | — | — |
| 2024-11-07 | $13.13 | $13.13 | 2,615,900 | — | — |
| 2024-11-06 | $13.08 | $13.08 | 4,945,400 | — | — |
| 2024-11-05 | $16.33 | $16.33 | 2,071,600 | — | — |
| 2024-11-04 | $15.96 | $15.96 | 2,602,000 | — | — |
| 2024-11-01 | $15.12 | $15.12 | 2,455,800 | — | — |
| 2024-10-31 | $14.24 | $14.24 | 1,422,100 | — | — |
| 2024-10-30 | $14.14 | $14.14 | 1,967,800 | — | — |
| 2024-10-29 | $14.02 | $14.02 | 3,570,500 | — | — |
| 2024-10-28 | $15.51 | $15.51 | 5,836,700 | — | — |
| 2024-10-25 | $13.41 | $13.41 | 3,753,700 | — | — |
| 2024-10-24 | $12.21 | $12.21 | 1,269,300 | — | — |
| 2024-10-23 | $11.96 | $11.96 | 3,280,400 | — | — |
| 2024-10-22 | $12.70 | $12.70 | 2,863,300 | — | — |
| 2024-10-21 | $12.63 | $12.63 | 1,565,400 | — | — |
| 2024-10-18 | $12.55 | $12.55 | 2,210,300 | — | — |
| 2024-10-17 | $12.27 | $12.27 | 1,909,700 | — | — |
| 2024-10-16 | $12.67 | $12.67 | 1,284,600 | — | — |
| 2024-10-15 | $12.61 | $12.61 | 2,701,600 | — | — |
| 2024-10-14 | $13.35 | $13.35 | 1,599,300 | — | — |
| 2024-10-11 | $13.98 | $13.98 | 2,366,900 | — | — |
| 2024-10-10 | $13.78 | $13.78 | 2,790,700 | — | — |
| 2024-10-09 | $15.06 | $15.06 | 2,066,200 | — | — |
| 2024-10-08 | $15.63 | $15.63 | 3,414,900 | — | — |
| 2024-10-07 | $17.47 | $17.47 | 6,955,000 | — | — |
| 2024-10-04 | $15.84 | $15.84 | 1,299,400 | — | — |
| 2024-10-03 | $15.03 | $15.03 | 1,125,300 | — | — |
| 2024-10-02 | $15.66 | $15.66 | 1,055,600 | — | — |
| 2024-10-01 | $16.17 | $16.17 | 1,457,500 | — | — |
| 2024-09-30 | $16.76 | $16.76 | 2,178,700 | — | — |
| 2024-09-27 | $16.17 | $16.17 | 2,395,200 | — | — |
| 2024-09-26 | $14.90 | $14.90 | 1,412,000 | — | — |
| 2024-09-25 | $13.97 | $13.97 | 1,213,200 | — | — |
| 2024-09-24 | $14.93 | $14.93 | 1,228,300 | — | — |
| 2024-09-23 | $14.43 | $14.43 | 992,000 | — | — |
| 2024-09-20 | $14.05 | $14.05 | 1,330,700 | — | — |
| 2024-09-19 | $14.34 | $14.34 | 1,220,500 | — | — |
| 2024-09-18 | $14.65 | $14.65 | 1,487,500 | — | — |
| 2024-09-17 | $14.06 | $14.06 | 826,400 | — | — |
| 2024-09-16 | $13.66 | $13.66 | 980,200 | — | — |
| 2024-09-13 | $13.98 | $13.98 | 1,094,400 | — | — |
| 2024-09-12 | $13.90 | $13.90 | 1,207,700 | — | — |
| 2024-09-11 | $13.83 | $13.83 | 3,088,700 | — | — |
| 2024-09-10 | $12.37 | $12.37 | 1,729,600 | — | — |
| 2024-09-09 | $11.90 | $11.90 | 1,413,000 | — | — |
| 2024-09-06 | $11.91 | $11.91 | 1,873,100 | — | — |
| 2024-09-05 | $12.51 | $12.51 | 1,014,700 | — | — |
| 2024-09-04 | $12.46 | $12.46 | 1,456,900 | — | — |
| 2024-09-03 | $12.25 | $12.25 | 1,591,200 | — | — |
| 2024-08-30 | $12.63 | $12.63 | 1,156,100 | — | — |
| 2024-08-29 | $12.51 | $12.51 | 1,410,700 | — | — |
| 2024-08-28 | $12.40 | $12.40 | 2,465,000 | — | — |
| 2024-08-27 | $13.04 | $13.04 | 1,699,300 | — | — |
| 2024-08-26 | $13.53 | $13.53 | 1,914,900 | — | — |
| 2024-08-23 | $13.48 | $13.48 | 4,196,800 | — | — |
| 2024-08-22 | $12.28 | $12.28 | 6,492,500 | — | — |
| 2024-08-21 | $14.56 | $14.56 | 1,150,400 | — | — |
| 2024-08-20 | $14.49 | $14.49 | 1,205,300 | — | — |
| 2024-08-19 | $14.86 | $14.86 | 846,700 | — | — |
| 2024-08-16 | $14.75 | $14.75 | 847,100 | — | — |
| 2024-08-15 | $14.71 | $14.71 | 1,028,900 | — | — |
| 2024-08-14 | $14.17 | $14.17 | 817,200 | — | — |
| 2024-08-13 | $14.58 | $14.58 | 1,497,700 | — | — |
| 2024-08-12 | $13.20 | $13.20 | 930,300 | — | — |
| 2024-08-09 | $13.54 | $13.54 | 1,189,200 | — | — |
| 2024-08-08 | $13.91 | $13.91 | 1,018,300 | — | — |
| 2024-08-07 | $13.44 | $13.44 | 2,045,300 | — | — |
| 2024-08-06 | $14.05 | $14.05 | 636,600 | — | — |
| 2024-08-05 | $14.06 | $14.06 | 1,557,500 | — | — |
| 2024-08-02 | $14.49 | $14.49 | 1,968,400 | — | — |
| 2024-08-01 | $15.64 | $15.64 | 2,077,000 | — | — |
| 2024-07-31 | $16.58 | $16.58 | 1,200,300 | — | — |
| 2024-07-30 | $16.23 | $16.23 | 983,900 | — | — |
| 2024-07-29 | $16.99 | $16.99 | 1,067,300 | — | — |
| 2024-07-26 | $17.13 | $17.13 | 1,430,000 | — | — |
| 2024-07-25 | $16.20 | $16.20 | 1,315,800 | — | — |
| 2024-07-24 | $15.86 | $15.86 | 1,469,400 | — | — |
| 2024-07-23 | $16.17 | $16.17 | 753,700 | — | — |
| 2024-07-22 | $16.00 | $16.00 | 852,300 | — | — |
| 2024-07-19 | $15.79 | $15.79 | 949,200 | — | — |
| 2024-07-18 | $16.70 | $16.70 | 2,487,700 | — | — |
| 2024-07-17 | $16.50 | $16.50 | 1,458,500 | — | — |
| 2024-07-16 | $16.77 | $16.77 | 2,005,200 | — | — |
| 2024-07-15 | $15.35 | $15.35 | 2,547,500 | — | — |
| 2024-07-12 | $17.28 | $17.28 | 1,067,000 | — | — |
| 2024-07-11 | $17.41 | $17.41 | 3,449,700 | — | — |
| 2024-07-10 | $16.13 | $16.13 | 831,800 | — | — |
| 2024-07-09 | $15.64 | $15.64 | 1,080,400 | — | — |
| 2024-07-08 | $15.53 | $15.53 | 974,100 | — | — |
| 2024-07-05 | $15.35 | $15.35 | 955,800 | — | — |
| 2024-07-03 | $15.72 | $15.72 | 1,152,500 | — | — |
| 2024-07-02 | $14.54 | $14.54 | 1,607,000 | — | — |
| 2024-07-01 | $14.01 | $14.01 | 1,952,300 | — | — |
| 2024-06-28 | $14.75 | $14.75 | 1,934,500 | — | — |
| 2024-06-27 | $15.50 | $15.50 | 851,500 | — | — |
| 2024-06-26 | $15.38 | $15.38 | 994,500 | — | — |
| 2024-06-25 | $15.25 | $15.25 | 1,523,100 | — | — |
| 2024-06-24 | $15.94 | $15.94 | 1,890,200 | — | — |
| 2024-06-21 | $15.77 | $15.77 | 1,608,800 | — | — |
| 2024-06-20 | $16.02 | $16.02 | 1,397,700 | — | — |
| 2024-06-18 | $16.18 | $16.18 | 1,153,100 | — | — |
| 2024-06-17 | $16.45 | $16.45 | 1,505,500 | — | — |
| 2024-06-14 | $17.04 | $17.04 | 1,017,300 | — | — |
| 2024-06-13 | $18.07 | $18.07 | 1,155,900 | — | — |
| 2024-06-12 | $18.37 | $18.37 | 1,474,200 | — | — |
| 2024-06-11 | $17.97 | $17.97 | 871,700 | — | — |
| 2024-06-10 | $17.62 | $17.62 | 1,096,200 | — | — |
| 2024-06-07 | $17.39 | $17.39 | 1,062,100 | — | — |
| 2024-06-06 | $18.33 | $18.33 | 861,000 | — | — |
| 2024-06-05 | $18.96 | $18.96 | 934,900 | — | — |
| 2024-06-04 | $18.72 | $18.72 | 1,379,500 | — | — |
| 2024-06-03 | $19.87 | $19.87 | 2,076,000 | — | — |
| 2024-05-31 | $19.64 | $19.64 | 1,361,000 | — | — |
| 2024-05-30 | $19.65 | $19.65 | 1,439,400 | — | — |
| 2024-05-29 | $19.53 | $19.53 | 2,145,600 | — | — |
| 2024-05-28 | $19.07 | $19.07 | 2,473,100 | — | — |
| 2024-05-24 | $18.20 | $18.20 | 1,722,800 | — | — |
| 2024-05-23 | $17.66 | $17.66 | 1,834,300 | — | — |
| 2024-05-22 | $18.19 | $18.19 | 4,514,500 | — | — |
| 2024-05-21 | $15.83 | $15.83 | 996,500 | — | — |
| 2024-05-20 | $15.71 | $15.71 | 1,749,200 | — | — |
| 2024-05-17 | $15.76 | $15.76 | 3,861,000 | — | — |
| 2024-05-16 | $16.06 | $16.06 | 2,289,700 | — | — |
| 2024-05-15 | $16.72 | $16.72 | 1,927,200 | — | — |
| 2024-05-14 | $17.27 | $17.27 | 3,378,000 | — | — |
| 2024-05-13 | $16.06 | $16.06 | 1,813,100 | — | — |
| 2024-05-10 | $15.70 | $15.70 | 3,380,900 | — | — |
| 2024-05-09 | $17.28 | $17.28 | 5,162,600 | — | — |
| 2024-05-08 | $17.60 | $17.60 | 2,019,300 | — | — |
| 2024-05-07 | $17.56 | $17.56 | 1,796,200 | — | — |
| 2024-05-06 | $17.36 | $17.36 | 1,468,800 | — | — |
| 2024-05-03 | $16.79 | $16.79 | 1,089,600 | — | — |
| 2024-05-02 | $16.56 | $16.56 | 1,165,900 | — | — |
| 2024-05-01 | $16.35 | $16.35 | 990,200 | — | — |
| 2024-04-30 | $16.21 | $16.21 | 1,730,200 | — | — |
| 2024-04-29 | $16.44 | $16.44 | 2,035,400 | — | — |
| 2024-04-26 | $15.15 | $15.15 | 1,589,900 | — | — |
| 2024-04-25 | $14.50 | $14.50 | 1,476,800 | — | — |
| 2024-04-24 | $14.96 | $14.96 | 1,332,300 | — | — |
| 2024-04-23 | $14.87 | $14.87 | 2,069,600 | — | — |
| 2024-04-22 | $14.97 | $14.97 | 2,143,300 | — | — |
| 2024-04-19 | $14.41 | $14.41 | 1,903,000 | — | — |
| 2024-04-18 | $14.53 | $14.53 | 3,373,500 | — | — |
| 2024-04-17 | $15.12 | $15.12 | 2,950,600 | — | — |
| 2024-04-16 | $15.27 | $15.27 | 1,519,900 | — | — |
| 2024-04-15 | $15.69 | $15.69 | 2,638,000 | — | — |
| 2024-04-12 | $15.75 | $15.75 | 3,132,100 | — | — |
| 2024-04-11 | $16.58 | $16.58 | 3,230,200 | — | — |
| 2024-04-10 | $17.36 | $17.36 | 2,642,800 | — | — |
| 2024-04-09 | $18.74 | $18.74 | 1,990,300 | — | — |
| 2024-04-08 | $17.37 | $17.37 | 1,349,700 | — | — |
| 2024-04-05 | $17.15 | $17.15 | 2,408,000 | — | — |
| 2024-04-04 | $18.54 | $18.54 | 1,404,300 | — | — |
| 2024-04-03 | $19.43 | $19.43 | 891,900 | — | — |
| 2024-04-02 | $19.11 | $19.11 | 849,000 | — | — |
| 2024-04-01 | $19.71 | $19.71 | 626,900 | — | — |
| 2024-03-28 | $19.76 | $19.76 | 1,059,900 | — | — |
| 2024-03-27 | $19.40 | $19.40 | 1,663,600 | — | — |
| 2024-03-26 | $17.98 | $17.98 | 841,500 | — | — |
| 2024-03-25 | $18.36 | $18.36 | 1,550,900 | — | — |
| 2024-03-22 | $18.18 | $18.18 | 1,680,400 | — | — |
| 2024-03-21 | $18.82 | $18.82 | 1,597,900 | — | — |
| 2024-03-20 | $19.25 | $19.25 | 1,520,700 | — | — |
| 2024-03-19 | $18.71 | $18.71 | 1,368,200 | — | — |
| 2024-03-18 | $19.14 | $19.14 | 1,532,300 | — | — |
| 2024-03-15 | $19.44 | $19.44 | 2,093,500 | — | — |
| 2024-03-14 | $19.38 | $19.38 | 1,984,600 | — | — |
| 2024-03-13 | $19.56 | $19.56 | 1,753,200 | — | — |
| 2024-03-12 | $20.22 | $20.22 | 1,048,300 | — | — |
| 2024-03-11 | $20.59 | $20.59 | 1,064,100 | — | — |
| 2024-03-08 | $20.63 | $20.63 | 1,053,900 | — | — |
| 2024-03-07 | $20.76 | $20.76 | 1,625,300 | — | — |
| 2024-03-06 | $20.35 | $20.35 | 1,016,700 | — | — |
| 2024-03-05 | $19.66 | $19.66 | 1,081,000 | — | — |
| 2024-03-04 | $20.29 | $20.29 | 1,316,700 | — | — |
| 2024-03-01 | $20.97 | $20.97 | 1,274,200 | — | — |
| 2024-02-29 | $21.09 | $21.09 | 923,700 | — | — |
| 2024-02-28 | $20.83 | $20.83 | 775,500 | — | — |
| 2024-02-27 | $21.60 | $21.60 | 897,200 | — | — |
| 2024-02-26 | $21.13 | $21.13 | 627,100 | — | — |
| 2024-02-23 | $21.17 | $21.17 | 639,500 | — | — |
| 2024-02-22 | $21.37 | $21.37 | 836,300 | — | — |
| 2024-02-21 | $22.33 | $22.33 | 615,400 | — | — |
| 2024-02-20 | $22.84 | $22.84 | 743,100 | — | — |
| 2024-02-16 | $22.94 | $22.94 | 893,900 | — | — |
| 2024-02-15 | $23.81 | $23.81 | 987,300 | — | — |
| 2024-02-14 | $23.21 | $23.21 | 1,247,600 | — | — |
| 2024-02-13 | $21.89 | $21.89 | 1,170,900 | — | — |
| 2024-02-12 | $23.60 | $23.60 | 1,309,400 | — | — |
| 2024-02-09 | $22.91 | $22.91 | 1,138,600 | — | — |
| 2024-02-08 | $22.07 | $22.07 | 737,700 | — | — |
| 2024-02-07 | $22.07 | $22.07 | 1,308,400 | — | — |
| 2024-02-06 | $21.28 | $21.28 | 777,900 | — | — |
| 2024-02-05 | $20.79 | $20.79 | 1,417,700 | — | — |
| 2024-02-02 | $21.98 | $21.98 | 1,531,500 | — | — |
| 2024-02-01 | $22.92 | $22.92 | 934,500 | — | — |
| 2024-01-31 | $22.10 | $22.10 | 1,062,000 | — | — |
| 2024-01-30 | $22.46 | $22.46 | 886,300 | — | — |
| 2024-01-29 | $22.85 | $22.85 | 919,800 | — | — |
| 2024-01-26 | $22.97 | $22.97 | 900,500 | — | — |
| 2024-01-25 | $23.32 | $23.32 | 909,700 | — | — |
| 2024-01-24 | $23.49 | $23.49 | 1,842,400 | — | — |
| 2024-01-23 | $24.04 | $24.04 | 4,907,700 | — | — |
| 2024-01-22 | $21.05 | $21.05 | 1,996,400 | — | — |
| 2024-01-19 | $19.84 | $19.84 | 2,472,600 | — | — |
| 2024-01-18 | $19.95 | $19.95 | 2,032,500 | — | — |
| 2024-01-17 | $20.67 | $20.67 | 1,617,600 | — | — |
| 2024-01-16 | $21.66 | $21.66 | 1,592,500 | — | — |
| 2024-01-12 | $22.34 | $22.34 | 1,034,500 | — | — |
| 2024-01-11 | $23.11 | $23.11 | 1,348,000 | — | — |
| 2024-01-10 | $23.56 | $23.56 | 752,100 | — | — |
| 2024-01-09 | $24.35 | $24.35 | 642,400 | — | — |
| 2024-01-08 | $24.21 | $24.21 | 1,077,900 | — | — |
| 2024-01-05 | $23.81 | $23.81 | 867,500 | — | — |
| 2024-01-04 | $24.40 | $24.40 | 723,600 | — | — |
| 2024-01-03 | $25.20 | $25.20 | 611,600 | — | — |
| 2024-01-02 | $25.74 | $25.74 | 771,900 | — | — |