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
- 2013-05-23 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 | $10.27 | $10.27 | 995,600 | — | — |
| 2024-12-30 | $9.97 | $9.97 | 933,100 | — | — |
| 2024-12-27 | $10.19 | $10.19 | 980,200 | — | — |
| 2024-12-26 | $10.35 | $10.35 | 1,024,600 | — | — |
| 2024-12-24 | $10.33 | $10.33 | 416,700 | — | — |
| 2024-12-23 | $10.33 | $10.33 | 918,600 | — | — |
| 2024-12-20 | $10.31 | $10.31 | 1,973,400 | — | — |
| 2024-12-19 | $10.11 | $10.11 | 1,225,000 | — | — |
| 2024-12-18 | $10.37 | $10.37 | 1,061,000 | — | — |
| 2024-12-17 | $10.91 | $10.91 | 922,400 | — | — |
| 2024-12-16 | $11.01 | $11.01 | 1,258,400 | — | — |
| 2024-12-13 | $11.16 | $11.16 | 689,400 | — | — |
| 2024-12-12 | $11.31 | $11.31 | 1,058,600 | — | — |
| 2024-12-11 | $11.71 | $11.71 | 962,000 | — | — |
| 2024-12-10 | $11.81 | $11.81 | 1,117,000 | — | — |
| 2024-12-09 | $11.86 | $11.86 | 1,250,100 | — | — |
| 2024-12-06 | $11.73 | $11.73 | 655,900 | — | — |
| 2024-12-05 | $11.90 | $11.90 | 1,024,900 | — | — |
| 2024-12-04 | $12.20 | $12.20 | 1,103,200 | — | — |
| 2024-12-03 | $12.26 | $12.26 | 928,800 | — | — |
| 2024-12-02 | $12.48 | $12.48 | 1,146,100 | — | — |
| 2024-11-29 | $12.26 | $12.26 | 245,100 | — | — |
| 2024-11-27 | $12.25 | $12.25 | 806,000 | — | — |
| 2024-11-26 | $12.48 | $12.48 | 1,064,700 | — | — |
| 2024-11-25 | $12.54 | $12.54 | 1,327,700 | — | — |
| 2024-11-22 | $12.29 | $12.29 | 885,600 | — | — |
| 2024-11-21 | $12.01 | $12.01 | 1,370,600 | — | — |
| 2024-11-20 | $11.68 | $11.68 | 1,484,400 | — | — |
| 2024-11-19 | $11.58 | $11.58 | 1,434,000 | — | — |
| 2024-11-18 | $11.70 | $11.70 | 1,179,100 | — | — |
| 2024-11-15 | $11.46 | $11.46 | 1,516,200 | — | — |
| 2024-11-14 | $11.34 | $11.34 | 1,685,800 | — | — |
| 2024-11-13 | $11.68 | $11.68 | 1,133,900 | — | — |
| 2024-11-12 | $11.79 | $11.79 | 860,800 | — | — |
| 2024-11-11 | $11.95 | $11.95 | 1,021,500 | — | — |
| 2024-11-08 | $11.96 | $11.96 | 1,142,000 | — | — |
| 2024-11-07 | $11.95 | $11.95 | 1,729,200 | — | — |
| 2024-11-06 | $11.92 | $11.92 | 2,914,400 | — | — |
| 2024-11-05 | $11.20 | $11.20 | 1,319,400 | — | — |
| 2024-11-04 | $11.19 | $11.19 | 1,587,500 | — | — |
| 2024-11-01 | $11.33 | $11.33 | 1,170,100 | — | — |
| 2024-10-31 | $11.10 | $11.10 | 1,605,400 | — | — |
| 2024-10-30 | $11.32 | $11.32 | 2,024,300 | — | — |
| 2024-10-29 | $11.41 | $11.41 | 2,427,200 | — | — |
| 2024-10-28 | $11.89 | $11.89 | 2,541,400 | — | — |
| 2024-10-25 | $11.35 | $11.35 | 4,265,300 | — | — |
| 2024-10-24 | $10.85 | $10.85 | 5,280,200 | — | — |
| 2024-10-23 | $10.73 | $10.73 | 12,364,600 | — | — |
| 2024-10-22 | $14.93 | $14.93 | 2,540,500 | — | — |
| 2024-10-21 | $14.14 | $14.14 | 1,133,200 | — | — |
| 2024-10-18 | $15.00 | $15.00 | 458,000 | — | — |
| 2024-10-17 | $14.84 | $14.84 | 651,200 | — | — |
| 2024-10-16 | $14.84 | $14.84 | 1,189,700 | — | — |
| 2024-10-15 | $14.54 | $14.54 | 1,463,800 | — | — |
| 2024-10-14 | $14.76 | $14.76 | 879,000 | — | — |
| 2024-10-11 | $14.55 | $14.55 | 929,900 | — | — |
| 2024-10-10 | $14.74 | $14.74 | 1,589,200 | — | — |
| 2024-10-09 | $14.36 | $14.36 | 1,343,700 | — | — |
| 2024-10-08 | $14.50 | $14.50 | 1,726,100 | — | — |
| 2024-10-07 | $14.88 | $14.88 | 1,167,500 | — | — |
| 2024-10-04 | $15.07 | $15.07 | 1,175,300 | — | — |
| 2024-10-03 | $15.51 | $15.51 | 2,052,700 | — | — |
| 2024-10-02 | $16.19 | $16.19 | 2,123,600 | — | — |
| 2024-10-01 | $16.45 | $16.45 | 1,479,800 | — | — |
| 2024-09-30 | $16.26 | $16.26 | 1,151,600 | — | — |
| 2024-09-27 | $16.84 | $16.84 | 805,600 | — | — |
| 2024-09-26 | $16.60 | $16.60 | 1,584,400 | — | — |
| 2024-09-25 | $15.75 | $15.75 | 1,158,800 | — | — |
| 2024-09-24 | $16.26 | $16.26 | 1,213,800 | — | — |
| 2024-09-23 | $16.14 | $16.14 | 661,500 | — | — |
| 2024-09-20 | $16.22 | $16.22 | 1,669,800 | — | — |
| 2024-09-19 | $16.76 | $16.76 | 1,206,000 | — | — |
| 2024-09-18 | $16.76 | $16.76 | 788,700 | — | — |
| 2024-09-17 | $16.89 | $16.89 | 644,600 | — | — |
| 2024-09-16 | $16.62 | $16.62 | 541,300 | — | — |
| 2024-09-13 | $16.57 | $16.57 | 628,800 | — | — |
| 2024-09-12 | $16.38 | $16.38 | 459,300 | — | — |
| 2024-09-11 | $16.41 | $16.41 | 718,100 | — | — |
| 2024-09-10 | $15.91 | $15.91 | 1,347,700 | — | — |
| 2024-09-09 | $16.17 | $16.17 | 1,235,000 | — | — |
| 2024-09-06 | $16.54 | $16.54 | 1,469,700 | — | — |
| 2024-09-05 | $16.50 | $16.50 | 1,343,900 | — | — |
| 2024-09-04 | $15.93 | $15.93 | 990,300 | — | — |
| 2024-09-03 | $16.05 | $16.05 | 1,306,500 | — | — |
| 2024-08-30 | $16.77 | $16.77 | 729,900 | — | — |
| 2024-08-29 | $16.67 | $16.67 | 861,500 | — | — |
| 2024-08-28 | $16.55 | $16.55 | 680,100 | — | — |
| 2024-08-27 | $16.90 | $16.90 | 724,900 | — | — |
| 2024-08-26 | $16.75 | $16.75 | 644,800 | — | — |
| 2024-08-23 | $16.56 | $16.56 | 789,500 | — | — |
| 2024-08-22 | $15.93 | $15.93 | 412,900 | — | — |
| 2024-08-21 | $16.26 | $16.26 | 526,400 | — | — |
| 2024-08-20 | $15.98 | $15.98 | 481,400 | — | — |
| 2024-08-19 | $16.10 | $16.10 | 521,300 | — | — |
| 2024-08-16 | $16.04 | $16.04 | 542,000 | — | — |
| 2024-08-15 | $16.04 | $16.04 | 840,600 | — | — |
| 2024-08-14 | $15.89 | $15.89 | 618,800 | — | — |
| 2024-08-13 | $15.96 | $15.96 | 827,900 | — | — |
| 2024-08-12 | $15.27 | $15.27 | 780,000 | — | — |
| 2024-08-09 | $15.73 | $15.73 | 786,400 | — | — |
| 2024-08-08 | $15.55 | $15.55 | 1,083,300 | — | — |
| 2024-08-07 | $15.21 | $15.21 | 1,038,000 | — | — |
| 2024-08-06 | $15.23 | $15.23 | 1,749,600 | — | — |
| 2024-08-05 | $15.66 | $15.66 | 1,399,200 | — | — |
| 2024-08-02 | $15.88 | $15.88 | 1,082,700 | — | — |
| 2024-08-01 | $16.69 | $16.69 | 1,105,300 | — | — |
| 2024-07-31 | $17.81 | $17.81 | 1,061,900 | — | — |
| 2024-07-30 | $17.22 | $17.22 | 1,651,400 | — | — |
| 2024-07-29 | $17.21 | $17.21 | 1,570,400 | — | — |
| 2024-07-26 | $16.99 | $16.99 | 1,355,800 | — | — |
| 2024-07-25 | $17.08 | $17.08 | 2,209,100 | — | — |
| 2024-07-24 | $17.45 | $17.45 | 2,108,200 | — | — |
| 2024-07-23 | $17.95 | $17.95 | 5,053,600 | — | — |
| 2024-07-22 | $18.51 | $18.51 | 2,264,700 | — | — |
| 2024-07-19 | $18.69 | $18.69 | 1,143,400 | — | — |
| 2024-07-18 | $18.77 | $18.77 | 966,800 | — | — |
| 2024-07-17 | $19.13 | $19.13 | 1,613,000 | — | — |
| 2024-07-16 | $19.53 | $19.53 | 1,607,000 | — | — |
| 2024-07-15 | $19.21 | $19.21 | 1,254,700 | — | — |
| 2024-07-12 | $18.65 | $18.65 | 1,321,200 | — | — |
| 2024-07-11 | $18.88 | $18.88 | 972,900 | — | — |
| 2024-07-10 | $18.67 | $18.67 | 1,046,000 | — | — |
| 2024-07-09 | $18.67 | $18.67 | 1,568,700 | — | — |
| 2024-07-08 | $19.00 | $19.00 | 778,400 | — | — |
| 2024-07-05 | $18.59 | $18.59 | 724,800 | — | — |
| 2024-07-03 | $18.94 | $18.94 | 613,000 | — | — |
| 2024-07-02 | $18.94 | $18.94 | 1,320,100 | — | — |
| 2024-07-01 | $18.55 | $18.55 | 1,224,700 | — | — |
| 2024-06-28 | $18.85 | $18.85 | 3,957,500 | — | — |
| 2024-06-27 | $19.36 | $19.36 | 891,100 | — | — |
| 2024-06-26 | $19.89 | $19.89 | 655,700 | — | — |
| 2024-06-25 | $20.08 | $20.08 | 556,700 | — | — |
| 2024-06-24 | $20.37 | $20.37 | 823,700 | — | — |
| 2024-06-21 | $20.09 | $20.09 | 1,139,100 | — | — |
| 2024-06-20 | $20.06 | $20.06 | 886,300 | — | — |
| 2024-06-18 | $19.94 | $19.94 | 778,500 | — | — |
| 2024-06-17 | $20.05 | $20.05 | 768,700 | — | — |
| 2024-06-14 | $19.82 | $19.82 | 1,083,400 | — | — |
| 2024-06-13 | $20.25 | $20.25 | 1,198,300 | — | — |
| 2024-06-12 | $20.56 | $20.56 | 1,309,900 | — | — |
| 2024-06-11 | $20.42 | $20.42 | 960,100 | — | — |
| 2024-06-10 | $20.20 | $20.20 | 771,100 | — | — |
| 2024-06-07 | $19.74 | $19.74 | 1,522,000 | — | — |
| 2024-06-06 | $19.87 | $19.87 | 1,153,300 | — | — |
| 2024-06-05 | $20.45 | $20.45 | 2,561,400 | — | — |
| 2024-06-04 | $21.28 | $21.28 | 1,605,400 | — | — |
| 2024-06-03 | $21.98 | $21.98 | 1,233,400 | — | — |
| 2024-05-31 | $21.67 | $21.67 | 662,900 | — | — |
| 2024-05-30 | $21.54 | $21.54 | 813,900 | — | — |
| 2024-05-29 | $21.50 | $21.50 | 1,907,900 | — | — |
| 2024-05-28 | $21.81 | $21.81 | 976,800 | — | — |
| 2024-05-24 | $21.65 | $21.65 | 599,700 | — | — |
| 2024-05-23 | $21.22 | $21.22 | 1,256,000 | — | — |
| 2024-05-22 | $21.37 | $21.37 | 890,400 | — | — |
| 2024-05-21 | $21.70 | $21.70 | 621,600 | — | — |
| 2024-05-20 | $21.49 | $21.49 | 722,900 | — | — |
| 2024-05-17 | $20.70 | $20.70 | 642,000 | — | — |
| 2024-05-16 | $20.84 | $20.84 | 927,200 | — | — |
| 2024-05-15 | $20.19 | $20.19 | 1,402,700 | — | — |
| 2024-05-14 | $20.02 | $20.02 | 591,000 | — | — |
| 2024-05-13 | $20.20 | $20.20 | 505,700 | — | — |
| 2024-05-10 | $20.24 | $20.24 | 499,500 | — | — |
| 2024-05-09 | $20.16 | $20.16 | 459,900 | — | — |
| 2024-05-08 | $20.00 | $20.00 | 669,300 | — | — |
| 2024-05-07 | $20.27 | $20.27 | 487,400 | — | — |
| 2024-05-06 | $20.46 | $20.46 | 593,000 | — | — |
| 2024-05-03 | $20.21 | $20.21 | 606,400 | — | — |
| 2024-05-02 | $19.98 | $19.98 | 850,100 | — | — |
| 2024-05-01 | $19.74 | $19.74 | 1,048,000 | — | — |
| 2024-04-30 | $19.69 | $19.69 | 883,200 | — | — |
| 2024-04-29 | $20.70 | $20.70 | 680,600 | — | — |
| 2024-04-26 | $20.70 | $20.70 | 910,400 | — | — |
| 2024-04-25 | $20.37 | $20.37 | 1,679,800 | — | — |
| 2024-04-24 | $19.99 | $19.99 | 2,506,400 | — | — |
| 2024-04-23 | $21.33 | $21.33 | 1,251,800 | — | — |
| 2024-04-22 | $21.13 | $21.13 | 1,909,600 | — | — |
| 2024-04-19 | $20.72 | $20.72 | 847,500 | — | — |
| 2024-04-18 | $20.61 | $20.61 | 1,267,900 | — | — |
| 2024-04-17 | $20.73 | $20.73 | 646,400 | — | — |
| 2024-04-16 | $20.98 | $20.98 | 940,000 | — | — |
| 2024-04-15 | $21.01 | $21.01 | 740,600 | — | — |
| 2024-04-12 | $21.15 | $21.15 | 900,300 | — | — |
| 2024-04-11 | $21.67 | $21.67 | 554,100 | — | — |
| 2024-04-10 | $21.80 | $21.80 | 959,200 | — | — |
| 2024-04-09 | $22.41 | $22.41 | 697,400 | — | — |
| 2024-04-08 | $22.49 | $22.49 | 571,800 | — | — |
| 2024-04-05 | $22.43 | $22.43 | 754,000 | — | — |
| 2024-04-04 | $22.41 | $22.41 | 578,300 | — | — |
| 2024-04-03 | $22.88 | $22.88 | 867,200 | — | — |
| 2024-04-02 | $22.48 | $22.48 | 858,800 | — | — |
| 2024-04-01 | $22.28 | $22.28 | 627,100 | — | — |
| 2024-03-28 | $22.11 | $22.11 | 587,300 | — | — |
| 2024-03-27 | $21.73 | $21.73 | 752,100 | — | — |
| 2024-03-26 | $20.91 | $20.91 | 907,900 | — | — |
| 2024-03-25 | $21.31 | $21.31 | 445,600 | — | — |
| 2024-03-22 | $20.91 | $20.91 | 336,900 | — | — |
| 2024-03-21 | $20.98 | $20.98 | 694,300 | — | — |
| 2024-03-20 | $21.00 | $21.00 | 587,200 | — | — |
| 2024-03-19 | $20.12 | $20.12 | 1,130,400 | — | — |
| 2024-03-18 | $19.89 | $19.89 | 534,200 | — | — |
| 2024-03-15 | $19.81 | $19.81 | 729,600 | — | — |
| 2024-03-14 | $19.82 | $19.82 | 527,000 | — | — |
| 2024-03-13 | $20.25 | $20.25 | 454,700 | — | — |
| 2024-03-12 | $20.15 | $20.15 | 358,900 | — | — |
| 2024-03-11 | $20.18 | $20.18 | 689,600 | — | — |
| 2024-03-08 | $20.08 | $20.08 | 888,400 | — | — |
| 2024-03-07 | $20.03 | $20.03 | 887,600 | — | — |
| 2024-03-06 | $19.41 | $19.41 | 641,700 | — | — |
| 2024-03-05 | $19.13 | $19.13 | 497,000 | — | — |
| 2024-03-04 | $19.40 | $19.40 | 367,400 | — | — |
| 2024-03-01 | $19.43 | $19.43 | 611,900 | — | — |
| 2024-02-29 | $19.39 | $19.39 | 1,176,600 | — | — |
| 2024-02-28 | $18.78 | $18.78 | 765,300 | — | — |
| 2024-02-27 | $19.04 | $19.04 | 578,200 | — | — |
| 2024-02-26 | $19.38 | $19.38 | 866,700 | — | — |
| 2024-02-23 | $19.59 | $19.59 | 1,171,300 | — | — |
| 2024-02-22 | $19.61 | $19.61 | 1,200,900 | — | — |
| 2024-02-21 | $19.49 | $19.49 | 1,996,500 | — | — |
| 2024-02-20 | $18.57 | $18.57 | 889,600 | — | — |
| 2024-02-16 | $19.13 | $19.13 | 678,600 | — | — |
| 2024-02-15 | $19.22 | $19.22 | 642,500 | — | — |
| 2024-02-14 | $18.66 | $18.66 | 644,700 | — | — |
| 2024-02-13 | $18.35 | $18.35 | 772,400 | — | — |
| 2024-02-12 | $19.25 | $19.25 | 894,600 | — | — |
| 2024-02-09 | $18.79 | $18.79 | 610,900 | — | — |
| 2024-02-08 | $19.16 | $19.16 | 797,100 | — | — |
| 2024-02-07 | $18.87 | $18.87 | 465,500 | — | — |
| 2024-02-06 | $18.99 | $18.99 | 484,200 | — | — |
| 2024-02-05 | $18.83 | $18.83 | 444,900 | — | — |
| 2024-02-02 | $19.24 | $19.24 | 454,100 | — | — |
| 2024-02-01 | $19.26 | $19.26 | 419,600 | — | — |
| 2024-01-31 | $18.75 | $18.75 | 421,800 | — | — |
| 2024-01-30 | $19.26 | $19.26 | 322,400 | — | — |
| 2024-01-29 | $19.51 | $19.51 | 516,900 | — | — |
| 2024-01-26 | $19.24 | $19.24 | 264,100 | — | — |
| 2024-01-25 | $19.09 | $19.09 | 484,800 | — | — |
| 2024-01-24 | $18.81 | $18.81 | 688,300 | — | — |
| 2024-01-23 | $19.00 | $19.00 | 694,700 | — | — |
| 2024-01-22 | $18.85 | $18.85 | 876,800 | — | — |
| 2024-01-19 | $18.61 | $18.61 | 904,900 | — | — |
| 2024-01-18 | $18.00 | $18.00 | 746,300 | — | — |
| 2024-01-17 | $18.05 | $18.05 | 992,400 | — | — |
| 2024-01-16 | $18.12 | $18.12 | 546,600 | — | — |
| 2024-01-12 | $18.24 | $18.24 | 460,000 | — | — |
| 2024-01-11 | $18.13 | $18.13 | 765,700 | — | — |
| 2024-01-10 | $18.32 | $18.32 | 723,500 | — | — |
| 2024-01-09 | $18.55 | $18.55 | 1,034,800 | — | — |
| 2024-01-08 | $18.63 | $18.63 | 738,400 | — | — |
| 2024-01-05 | $18.56 | $18.56 | 514,200 | — | — |
| 2024-01-04 | $18.77 | $18.77 | 521,600 | — | — |
| 2024-01-03 | $18.80 | $18.80 | 592,200 | — | — |
| 2024-01-02 | $19.59 | $19.59 | 539,700 | — | — |