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
- 2010-12-21 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 | $10.02 | $10.02 | 138,700 | — | — |
| 2024-12-30 | $10.10 | $10.10 | 167,900 | — | — |
| 2024-12-27 | $10.22 | $10.22 | 98,300 | — | — |
| 2024-12-26 | $10.66 | $10.66 | 89,500 | — | — |
| 2024-12-24 | $10.37 | $10.37 | 83,400 | — | — |
| 2024-12-23 | $10.30 | $10.30 | 202,200 | — | — |
| 2024-12-20 | $10.30 | $10.30 | 220,700 | — | — |
| 2024-12-19 | $10.24 | $10.24 | 204,500 | — | — |
| 2024-12-18 | $10.20 | $10.20 | 160,100 | — | — |
| 2024-12-17 | $11.20 | $11.20 | 115,600 | — | — |
| 2024-12-16 | $11.56 | $11.56 | 180,800 | — | — |
| 2024-12-13 | $11.43 | $11.43 | 155,700 | — | — |
| 2024-12-12 | $11.64 | $11.64 | 137,900 | — | — |
| 2024-12-11 | $12.44 | $12.44 | 173,900 | — | — |
| 2024-12-10 | $12.07 | $12.07 | 273,300 | — | — |
| 2024-12-09 | $11.72 | $11.72 | 193,700 | — | — |
| 2024-12-06 | $11.45 | $11.45 | 162,300 | — | — |
| 2024-12-05 | $12.16 | $12.16 | 157,900 | — | — |
| 2024-12-04 | $12.14 | $12.14 | 196,900 | — | — |
| 2024-12-03 | $12.50 | $12.50 | 187,100 | — | — |
| 2024-12-02 | $12.61 | $12.61 | 376,200 | — | — |
| 2024-11-29 | $14.08 | $14.08 | 345,300 | — | — |
| 2024-11-27 | $17.96 | $17.96 | 43,300 | — | — |
| 2024-11-26 | $18.25 | $18.25 | 56,500 | — | — |
| 2024-11-25 | $18.10 | $18.10 | 77,300 | — | — |
| 2024-11-22 | $18.73 | $18.73 | 69,900 | — | — |
| 2024-11-21 | $19.22 | $19.22 | 50,000 | — | — |
| 2024-11-20 | $18.82 | $18.82 | 57,900 | — | — |
| 2024-11-19 | $19.30 | $19.30 | 42,900 | — | — |
| 2024-11-18 | $18.39 | $18.39 | 77,000 | — | — |
| 2024-11-15 | $18.36 | $18.36 | 60,600 | — | — |
| 2024-11-14 | $17.87 | $17.87 | 80,900 | — | — |
| 2024-11-13 | $18.02 | $18.02 | 64,100 | — | — |
| 2024-11-12 | $18.03 | $18.03 | 100,700 | — | — |
| 2024-11-11 | $18.59 | $18.59 | 60,900 | — | — |
| 2024-11-08 | $19.84 | $19.84 | 67,500 | — | — |
| 2024-11-07 | $20.46 | $20.46 | 151,900 | — | — |
| 2024-11-06 | $20.77 | $20.77 | 104,500 | — | — |
| 2024-11-05 | $20.33 | $20.33 | 62,400 | — | — |
| 2024-11-04 | $20.20 | $20.20 | 36,800 | — | — |
| 2024-11-01 | $20.87 | $20.87 | 44,100 | — | — |
| 2024-10-31 | $21.51 | $21.51 | 46,200 | — | — |
| 2024-10-30 | $22.30 | $22.30 | 35,200 | — | — |
| 2024-10-29 | $23.07 | $23.07 | 43,800 | — | — |
| 2024-10-28 | $22.79 | $22.79 | 43,500 | — | — |
| 2024-10-25 | $22.59 | $22.59 | 40,000 | — | — |
| 2024-10-24 | $22.56 | $22.56 | 36,200 | — | — |
| 2024-10-23 | $23.04 | $23.04 | 65,200 | — | — |
| 2024-10-22 | $23.75 | $23.75 | 86,400 | — | — |
| 2024-10-21 | $23.76 | $23.76 | 286,600 | — | — |
| 2024-10-18 | $21.13 | $21.13 | 125,000 | — | — |
| 2024-10-17 | $20.54 | $20.54 | 50,700 | — | — |
| 2024-10-16 | $20.01 | $20.01 | 74,900 | — | — |
| 2024-10-15 | $19.50 | $19.50 | 32,000 | — | — |
| 2024-10-14 | $19.55 | $19.55 | 20,200 | — | — |
| 2024-10-11 | $19.66 | $19.66 | 56,100 | — | — |
| 2024-10-10 | $18.96 | $18.96 | 45,200 | — | — |
| 2024-10-09 | $18.28 | $18.28 | 36,500 | — | — |
| 2024-10-08 | $18.36 | $18.36 | 46,600 | — | — |
| 2024-10-07 | $18.82 | $18.82 | 64,900 | — | — |
| 2024-10-04 | $18.77 | $18.77 | 65,000 | — | — |
| 2024-10-03 | $18.65 | $18.65 | 68,100 | — | — |
| 2024-10-02 | $18.90 | $18.90 | 39,900 | — | — |
| 2024-10-01 | $18.80 | $18.80 | 37,300 | — | — |
| 2024-09-30 | $19.26 | $19.26 | 38,700 | — | — |
| 2024-09-27 | $19.52 | $19.52 | 88,900 | — | — |
| 2024-09-26 | $19.50 | $19.50 | 105,400 | — | — |
| 2024-09-25 | $19.52 | $19.52 | 64,400 | — | — |
| 2024-09-24 | $19.34 | $19.34 | 82,900 | — | — |
| 2024-09-23 | $19.05 | $19.05 | 65,400 | — | — |
| 2024-09-20 | $19.94 | $19.94 | 793,200 | — | — |
| 2024-09-19 | $18.82 | $18.82 | 102,700 | — | — |
| 2024-09-18 | $19.12 | $19.12 | 95,100 | — | — |
| 2024-09-17 | $20.12 | $20.12 | 50,600 | — | — |
| 2024-09-16 | $20.27 | $20.27 | 70,300 | — | — |
| 2024-09-13 | $21.26 | $21.26 | 82,500 | — | — |
| 2024-09-12 | $21.09 | $21.09 | 123,600 | — | — |
| 2024-09-11 | $21.05 | $21.05 | 79,900 | — | — |
| 2024-09-10 | $21.25 | $21.25 | 81,600 | — | — |
| 2024-09-09 | $20.99 | $20.99 | 70,900 | — | — |
| 2024-09-06 | $18.96 | $18.96 | 39,400 | — | — |
| 2024-09-05 | $19.50 | $19.50 | 45,900 | — | — |
| 2024-09-04 | $19.99 | $19.99 | 41,600 | — | — |
| 2024-09-03 | $20.21 | $20.21 | 33,100 | — | — |
| 2024-08-30 | $21.52 | $21.52 | 36,400 | — | — |
| 2024-08-29 | $21.60 | $21.60 | 39,500 | — | — |
| 2024-08-28 | $20.34 | $20.34 | 41,600 | — | — |
| 2024-08-27 | $20.85 | $20.85 | 66,000 | — | — |
| 2024-08-26 | $21.58 | $21.58 | 128,000 | — | — |
| 2024-08-23 | $21.05 | $21.05 | 59,400 | — | — |
| 2024-08-22 | $21.02 | $21.02 | 52,100 | — | — |
| 2024-08-21 | $21.18 | $21.18 | 35,600 | — | — |
| 2024-08-20 | $20.76 | $20.76 | 36,200 | — | — |
| 2024-08-19 | $21.11 | $21.11 | 64,900 | — | — |
| 2024-08-16 | $20.18 | $20.18 | 35,000 | — | — |
| 2024-08-15 | $19.88 | $19.88 | 43,400 | — | — |
| 2024-08-14 | $18.84 | $18.84 | 53,800 | — | — |
| 2024-08-13 | $19.73 | $19.73 | 26,700 | — | — |
| 2024-08-12 | $19.01 | $19.01 | 51,400 | — | — |
| 2024-08-09 | $18.09 | $18.09 | 42,600 | — | — |
| 2024-08-08 | $18.34 | $18.34 | 50,900 | — | — |
| 2024-08-07 | $17.70 | $17.70 | 55,200 | — | — |
| 2024-08-06 | $18.54 | $18.54 | 66,500 | — | — |
| 2024-08-05 | $18.48 | $18.48 | 72,700 | — | — |
| 2024-08-02 | $19.91 | $19.91 | 40,000 | — | — |
| 2024-08-01 | $21.26 | $21.26 | 50,900 | — | — |
| 2024-07-31 | $22.85 | $22.85 | 141,000 | — | — |
| 2024-07-30 | $22.81 | $22.81 | 166,700 | — | — |
| 2024-07-29 | $23.00 | $23.00 | 80,500 | — | — |
| 2024-07-26 | $23.05 | $23.05 | 53,700 | — | — |
| 2024-07-25 | $22.48 | $22.48 | 62,800 | — | — |
| 2024-07-24 | $22.35 | $22.35 | 50,700 | — | — |
| 2024-07-23 | $23.17 | $23.17 | 47,500 | — | — |
| 2024-07-22 | $23.12 | $23.12 | 159,400 | — | — |
| 2024-07-19 | $22.80 | $22.80 | 36,100 | — | — |
| 2024-07-18 | $21.93 | $21.93 | 46,300 | — | — |
| 2024-07-17 | $22.62 | $22.62 | 143,900 | — | — |
| 2024-07-16 | $22.63 | $22.63 | 116,500 | — | — |
| 2024-07-15 | $21.51 | $21.51 | 79,700 | — | — |
| 2024-07-12 | $21.75 | $21.75 | 172,600 | — | — |
| 2024-07-11 | $20.75 | $20.75 | 79,600 | — | — |
| 2024-07-10 | $19.94 | $19.94 | 37,000 | — | — |
| 2024-07-09 | $19.67 | $19.67 | 37,300 | — | — |
| 2024-07-08 | $19.22 | $19.22 | 53,200 | — | — |
| 2024-07-05 | $19.19 | $19.19 | 55,500 | — | — |
| 2024-07-03 | $18.56 | $18.56 | 28,800 | — | — |
| 2024-07-02 | $18.08 | $18.08 | 49,300 | — | — |
| 2024-07-01 | $18.81 | $18.81 | 108,500 | — | — |
| 2024-06-28 | $18.07 | $18.07 | 260,300 | — | — |
| 2024-06-27 | $17.06 | $17.06 | 58,100 | — | — |
| 2024-06-26 | $17.24 | $17.24 | 64,900 | — | — |
| 2024-06-25 | $17.55 | $17.55 | 51,700 | — | — |
| 2024-06-24 | $17.26 | $17.26 | 48,400 | — | — |
| 2024-06-21 | $16.79 | $16.79 | 133,900 | — | — |
| 2024-06-20 | $17.86 | $17.86 | 85,100 | — | — |
| 2024-06-18 | $17.28 | $17.28 | 72,700 | — | — |
| 2024-06-17 | $18.83 | $18.83 | 85,400 | — | — |
| 2024-06-14 | $18.76 | $18.76 | 88,900 | — | — |
| 2024-06-13 | $18.72 | $18.72 | 113,400 | — | — |
| 2024-06-12 | $19.84 | $19.84 | 253,900 | — | — |
| 2024-06-11 | $19.64 | $19.64 | 374,300 | — | — |
| 2024-06-10 | $24.92 | $24.92 | 147,400 | — | — |
| 2024-06-07 | $23.77 | $23.77 | 106,100 | — | — |
| 2024-06-06 | $24.21 | $24.21 | 72,800 | — | — |
| 2024-06-05 | $25.07 | $25.07 | 67,000 | — | — |
| 2024-06-04 | $23.60 | $23.60 | 41,700 | — | — |
| 2024-06-03 | $24.97 | $24.97 | 64,500 | — | — |
| 2024-05-31 | $23.92 | $23.92 | 34,100 | — | — |
| 2024-05-30 | $24.46 | $24.46 | 72,500 | — | — |
| 2024-05-29 | $23.85 | $23.85 | 94,100 | — | — |
| 2024-05-28 | $24.39 | $24.39 | 291,800 | — | — |
| 2024-05-24 | $20.27 | $20.27 | 17,800 | — | — |
| 2024-05-23 | $20.68 | $20.68 | 22,800 | — | — |
| 2024-05-22 | $21.61 | $21.61 | 31,000 | — | — |
| 2024-05-21 | $21.53 | $21.53 | 31,700 | — | — |
| 2024-05-20 | $21.93 | $21.93 | 38,000 | — | — |
| 2024-05-17 | $21.33 | $21.33 | 38,500 | — | — |
| 2024-05-16 | $20.36 | $20.36 | 91,500 | — | — |
| 2024-05-15 | $19.81 | $19.81 | 47,700 | — | — |
| 2024-05-14 | $19.44 | $19.44 | 95,500 | — | — |
| 2024-05-13 | $18.66 | $18.66 | 19,700 | — | — |
| 2024-05-10 | $18.89 | $18.89 | 27,100 | — | — |
| 2024-05-09 | $18.83 | $18.83 | 47,200 | — | — |
| 2024-05-08 | $18.20 | $18.20 | 51,800 | — | — |
| 2024-05-07 | $18.95 | $18.95 | 61,100 | — | — |
| 2024-05-06 | $19.32 | $19.32 | 43,000 | — | — |
| 2024-05-03 | $19.18 | $19.18 | 181,300 | — | — |
| 2024-05-02 | $19.48 | $19.48 | 145,800 | — | — |
| 2024-05-01 | $21.57 | $21.57 | 16,300 | — | — |
| 2024-04-30 | $20.87 | $20.87 | 11,800 | — | — |
| 2024-04-29 | $21.31 | $21.31 | 13,500 | — | — |
| 2024-04-26 | $21.35 | $21.35 | 20,600 | — | — |
| 2024-04-25 | $20.47 | $20.47 | 15,300 | — | — |
| 2024-04-24 | $20.06 | $20.06 | 27,500 | — | — |
| 2024-04-23 | $20.09 | $20.09 | 10,400 | — | — |
| 2024-04-22 | $20.15 | $20.15 | 8,300 | — | — |
| 2024-04-19 | $20.13 | $20.13 | 21,600 | — | — |
| 2024-04-18 | $20.20 | $20.20 | 21,300 | — | — |
| 2024-04-17 | $19.83 | $19.83 | 19,000 | — | — |
| 2024-04-16 | $21.22 | $21.22 | 27,000 | — | — |
| 2024-04-15 | $21.47 | $21.47 | 22,400 | — | — |
| 2024-04-12 | $20.97 | $20.97 | 23,300 | — | — |
| 2024-04-11 | $19.47 | $19.47 | 22,000 | — | — |
| 2024-04-10 | $19.45 | $19.45 | 26,900 | — | — |
| 2024-04-09 | $20.52 | $20.52 | 33,700 | — | — |
| 2024-04-08 | $19.52 | $19.52 | 42,800 | — | — |
| 2024-04-05 | $19.84 | $19.84 | 97,400 | — | — |
| 2024-04-04 | $19.76 | $19.76 | 39,700 | — | — |
| 2024-04-03 | $19.20 | $19.20 | 30,000 | — | — |
| 2024-04-02 | $18.80 | $18.80 | 42,000 | — | — |
| 2024-04-01 | $19.66 | $19.66 | 58,200 | — | — |
| 2024-03-28 | $19.85 | $19.85 | 27,100 | — | — |
| 2024-03-27 | $19.46 | $19.46 | 27,000 | — | — |
| 2024-03-26 | $19.64 | $19.64 | 11,700 | — | — |
| 2024-03-25 | $20.11 | $20.11 | 13,100 | — | — |
| 2024-03-22 | $20.30 | $20.30 | 32,600 | — | — |
| 2024-03-21 | $20.55 | $20.55 | 35,500 | — | — |
| 2024-03-20 | $20.63 | $20.63 | 13,700 | — | — |
| 2024-03-19 | $20.40 | $20.40 | 17,300 | — | — |
| 2024-03-18 | $21.48 | $21.48 | 39,500 | — | — |
| 2024-03-15 | $23.88 | $23.88 | 96,800 | — | — |
| 2024-03-14 | $21.26 | $21.26 | 23,000 | — | — |
| 2024-03-13 | $21.13 | $21.13 | 15,800 | — | — |
| 2024-03-12 | $20.63 | $20.63 | 14,900 | — | — |
| 2024-03-11 | $21.85 | $21.85 | 27,300 | — | — |
| 2024-03-08 | $20.65 | $20.65 | 23,200 | — | — |
| 2024-03-07 | $19.50 | $19.50 | 24,700 | — | — |
| 2024-03-06 | $19.87 | $19.87 | 37,000 | — | — |
| 2024-03-05 | $18.31 | $18.31 | 15,700 | — | — |
| 2024-03-04 | $18.20 | $18.20 | 25,000 | — | — |
| 2024-03-01 | $18.06 | $18.06 | 25,400 | — | — |
| 2024-02-29 | $16.93 | $16.93 | 17,400 | — | — |
| 2024-02-28 | $16.49 | $16.49 | 11,300 | — | — |
| 2024-02-27 | $16.00 | $16.00 | 7,100 | — | — |
| 2024-02-26 | $16.45 | $16.45 | 17,100 | — | — |
| 2024-02-23 | $16.06 | $16.06 | 10,300 | — | — |
| 2024-02-22 | $16.26 | $16.26 | 10,900 | — | — |
| 2024-02-21 | $15.92 | $15.92 | 6,300 | — | — |
| 2024-02-20 | $16.01 | $16.01 | 25,700 | — | — |
| 2024-02-16 | $16.63 | $16.63 | 11,300 | — | — |
| 2024-02-15 | $17.29 | $17.29 | 33,200 | — | — |
| 2024-02-14 | $15.52 | $15.52 | 37,300 | — | — |
| 2024-02-13 | $15.01 | $15.01 | 20,100 | — | — |
| 2024-02-12 | $16.55 | $16.55 | 20,800 | — | — |
| 2024-02-09 | $15.42 | $15.42 | 10,700 | — | — |
| 2024-02-08 | $15.49 | $15.49 | 13,200 | — | — |
| 2024-02-07 | $16.45 | $16.45 | 19,200 | — | — |
| 2024-02-06 | $17.09 | $17.09 | 19,700 | — | — |
| 2024-02-05 | $16.83 | $16.83 | 14,000 | — | — |
| 2024-02-02 | $16.70 | $16.70 | 16,700 | — | — |
| 2024-02-01 | $17.01 | $17.01 | 29,800 | — | — |
| 2024-01-31 | $16.47 | $16.47 | 16,100 | — | — |
| 2024-01-30 | $16.67 | $16.67 | 15,600 | — | — |
| 2024-01-29 | $16.59 | $16.59 | 24,400 | — | — |
| 2024-01-26 | $15.72 | $15.72 | 7,400 | — | — |
| 2024-01-25 | $15.90 | $15.90 | 10,800 | — | — |
| 2024-01-24 | $15.14 | $15.14 | 8,200 | — | — |
| 2024-01-23 | $15.02 | $15.02 | 10,300 | — | — |
| 2024-01-22 | $14.80 | $14.80 | 27,700 | — | — |
| 2024-01-19 | $15.69 | $15.69 | 8,200 | — | — |
| 2024-01-18 | $15.50 | $15.50 | 8,900 | — | — |
| 2024-01-17 | $15.79 | $15.79 | 24,400 | — | — |
| 2024-01-16 | $14.61 | $14.61 | 47,700 | — | — |
| 2024-01-12 | $14.88 | $14.88 | 26,300 | — | — |
| 2024-01-11 | $14.98 | $14.98 | 20,900 | — | — |
| 2024-01-10 | $15.85 | $15.85 | 10,700 | — | — |
| 2024-01-09 | $16.16 | $16.16 | 13,300 | — | — |
| 2024-01-08 | $16.12 | $16.12 | 14,700 | — | — |
| 2024-01-05 | $15.65 | $15.65 | 44,600 | — | — |
| 2024-01-04 | $15.98 | $15.98 | 37,900 | — | — |
| 2024-01-03 | $16.34 | $16.34 | 69,600 | — | — |
| 2024-01-02 | $17.89 | $17.89 | 20,700 | — | — |