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
- 2014-06-27 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 | $11.28 | $17.57 | 1,906,000 | — | — |
| 2024-12-30 | $11.19 | $17.42 | 2,412,100 | — | — |
| 2024-12-27 | $10.72 | $16.69 | 2,087,100 | — | — |
| 2024-12-26 | $10.85 | $16.89 | 1,417,700 | — | — |
| 2024-12-24 | $10.91 | $16.98 | 1,478,800 | — | — |
| 2024-12-23 | $10.79 | $16.80 | 2,615,300 | — | — |
| 2024-12-20 | $11.05 | $17.20 | 4,977,600 | — | — |
| 2024-12-19 | $11.16 | $17.37 | 2,518,300 | — | — |
| 2024-12-18 | $11.34 | $17.65 | 2,351,200 | — | — |
| 2024-12-17 | $11.98 | $18.65 | 2,643,500 | — | — |
| 2024-12-16 | $12.05 | $18.76 | 2,128,600 | — | — |
| 2024-12-13 | $12.25 | $19.07 | 1,112,300 | — | — |
| 2024-12-12 | $12.37 | $19.26 | 1,342,900 | — | — |
| 2024-12-11 | $12.65 | $19.69 | 1,690,100 | — | — |
| 2024-12-10 | $12.50 | $19.46 | 1,583,200 | — | — |
| 2024-12-09 | $12.63 | $19.66 | 1,381,100 | — | — |
| 2024-12-06 | $12.84 | $19.99 | 1,250,400 | — | — |
| 2024-12-05 | $12.95 | $20.16 | 1,616,100 | — | — |
| 2024-12-04 | $13.04 | $20.30 | 2,698,200 | — | — |
| 2024-12-03 | $13.13 | $20.44 | 1,497,400 | — | — |
| 2024-12-02 | $13.28 | $20.67 | 2,056,300 | — | — |
| 2024-11-29 | $13.10 | $20.39 | 1,121,300 | — | — |
| 2024-11-27 | $13.06 | $20.33 | 2,555,900 | — | — |
| 2024-11-26 | $12.75 | $19.85 | 1,816,200 | — | — |
| 2024-11-25 | $12.85 | $20.00 | 3,980,200 | — | — |
| 2024-11-22 | $12.33 | $19.19 | 2,737,400 | — | — |
| 2024-11-21 | $11.97 | $18.63 | 7,976,500 | — | — |
| 2024-11-20 | $11.74 | $18.27 | 3,668,000 | — | — |
| 2024-11-19 | $12.34 | $19.21 | 4,067,100 | — | — |
| 2024-11-18 | $12.55 | $19.54 | 2,643,700 | — | — |
| 2024-11-15 | $12.70 | $19.77 | 2,692,400 | — | — |
| 2024-11-14 | $12.54 | $19.52 | 2,121,800 | — | — |
| 2024-11-13 | $12.52 | $19.49 | 1,737,400 | — | — |
| 2024-11-12 | $12.44 | $19.36 | 1,915,500 | — | — |
| 2024-11-11 | $12.53 | $19.50 | 2,931,100 | — | — |
| 2024-11-08 | $12.37 | $19.26 | 2,675,000 | — | — |
| 2024-11-07 | $12.56 | $19.55 | 1,846,500 | — | — |
| 2024-11-06 | $12.76 | $19.86 | 3,960,900 | — | — |
| 2024-11-05 | $12.60 | $19.61 | 3,355,100 | — | — |
| 2024-11-04 | $12.57 | $19.57 | 4,577,300 | — | — |
| 2024-11-01 | $13.41 | $20.87 | 10,255,100 | — | — |
| 2024-10-31 | $15.69 | $24.42 | 2,753,200 | — | — |
| 2024-10-30 | $16.13 | $25.11 | 1,874,100 | — | — |
| 2024-10-29 | $16.39 | $25.51 | 1,235,600 | — | — |
| 2024-10-28 | $16.56 | $25.78 | 3,310,800 | — | — |
| 2024-10-25 | $16.86 | $26.24 | 2,906,600 | — | — |
| 2024-10-24 | $16.62 | $25.87 | 2,125,600 | — | — |
| 2024-10-23 | $15.82 | $24.63 | 1,591,800 | — | — |
| 2024-10-22 | $16.12 | $25.09 | 1,375,500 | — | — |
| 2024-10-21 | $16.10 | $25.06 | 1,764,200 | — | — |
| 2024-10-18 | $16.12 | $25.09 | 1,798,600 | — | — |
| 2024-10-17 | $15.89 | $24.73 | 2,319,800 | — | — |
| 2024-10-16 | $15.60 | $24.28 | 1,894,500 | — | — |
| 2024-10-15 | $15.45 | $24.05 | 1,449,600 | — | — |
| 2024-10-14 | $15.48 | $24.10 | 1,790,300 | — | — |
| 2024-10-11 | $15.33 | $23.86 | 2,442,300 | — | — |
| 2024-10-10 | $14.91 | $23.21 | 1,260,700 | — | — |
| 2024-10-09 | $14.94 | $23.26 | 2,361,300 | — | — |
| 2024-10-08 | $14.83 | $23.08 | 3,521,200 | — | — |
| 2024-10-07 | $14.91 | $23.21 | 3,405,800 | — | — |
| 2024-10-04 | $15.05 | $23.43 | 3,577,700 | — | — |
| 2024-10-03 | $14.62 | $22.76 | 4,731,600 | — | — |
| 2024-10-02 | $14.58 | $22.70 | 5,767,900 | — | — |
| 2024-10-01 | $13.76 | $21.42 | 1,960,500 | — | — |
| 2024-09-30 | $14.13 | $22.00 | 10,770,900 | — | — |
| 2024-09-27 | $14.39 | $22.38 | 1,976,500 | — | — |
| 2024-09-26 | $14.18 | $22.06 | 1,760,700 | — | — |
| 2024-09-25 | $14.10 | $21.93 | 2,177,700 | — | — |
| 2024-09-24 | $14.57 | $22.66 | 2,629,200 | — | — |
| 2024-09-23 | $14.71 | $22.88 | 3,145,900 | — | — |
| 2024-09-20 | $14.51 | $22.57 | 5,267,100 | — | — |
| 2024-09-19 | $14.18 | $22.06 | 2,342,900 | — | — |
| 2024-09-18 | $14.00 | $21.78 | 1,644,600 | — | — |
| 2024-09-17 | $14.08 | $21.90 | 2,562,200 | — | — |
| 2024-09-16 | $14.47 | $22.51 | 3,109,100 | — | — |
| 2024-09-13 | $14.11 | $21.95 | 3,312,800 | — | — |
| 2024-09-12 | $13.88 | $21.59 | 6,529,000 | — | — |
| 2024-09-11 | $13.11 | $20.39 | 4,828,700 | — | — |
| 2024-09-10 | $12.20 | $18.98 | 5,202,800 | — | — |
| 2024-09-09 | $11.18 | $17.39 | 2,256,000 | — | — |
| 2024-09-06 | $11.52 | $17.92 | 2,803,100 | — | — |
| 2024-09-05 | $12.01 | $18.68 | 2,033,800 | — | — |
| 2024-09-04 | $12.14 | $18.88 | 1,761,500 | — | — |
| 2024-09-03 | $12.37 | $19.24 | 1,803,600 | — | — |
| 2024-08-30 | $12.49 | $19.43 | 2,207,700 | — | — |
| 2024-08-29 | $12.47 | $19.40 | 1,279,200 | — | — |
| 2024-08-28 | $12.43 | $19.34 | 1,112,900 | — | — |
| 2024-08-27 | $12.53 | $19.49 | 1,700,000 | — | — |
| 2024-08-26 | $12.81 | $19.93 | 1,271,200 | — | — |
| 2024-08-23 | $12.79 | $19.90 | 2,340,200 | — | — |
| 2024-08-22 | $12.07 | $18.78 | 1,348,000 | — | — |
| 2024-08-21 | $12.22 | $19.01 | 1,928,900 | — | — |
| 2024-08-20 | $12.08 | $18.79 | 1,666,500 | — | — |
| 2024-08-19 | $12.20 | $18.98 | 1,950,500 | — | — |
| 2024-08-16 | $12.06 | $18.76 | 1,884,600 | — | — |
| 2024-08-15 | $12.20 | $18.98 | 1,994,600 | — | — |
| 2024-08-14 | $12.23 | $19.02 | 2,007,900 | — | — |
| 2024-08-13 | $12.38 | $19.26 | 1,823,900 | — | — |
| 2024-08-12 | $12.18 | $18.95 | 1,594,600 | — | — |
| 2024-08-09 | $12.58 | $19.57 | 2,847,200 | — | — |
| 2024-08-08 | $13.02 | $20.25 | 2,741,900 | — | — |
| 2024-08-07 | $12.25 | $19.06 | 2,584,400 | — | — |
| 2024-08-06 | $12.47 | $19.40 | 1,412,900 | — | — |
| 2024-08-05 | $12.34 | $19.20 | 2,552,100 | — | — |
| 2024-08-02 | $13.29 | $20.67 | 1,916,100 | — | — |
| 2024-08-01 | $13.83 | $21.51 | 1,373,700 | — | — |
| 2024-07-31 | $14.13 | $21.98 | 1,696,800 | — | — |
| 2024-07-30 | $14.12 | $21.96 | 843,300 | — | — |
| 2024-07-29 | $14.16 | $22.03 | 839,000 | — | — |
| 2024-07-26 | $14.29 | $22.23 | 775,600 | — | — |
| 2024-07-25 | $13.99 | $21.76 | 1,230,700 | — | — |
| 2024-07-24 | $13.83 | $21.51 | 1,359,000 | — | — |
| 2024-07-23 | $14.33 | $22.29 | 1,055,500 | — | — |
| 2024-07-22 | $14.06 | $21.87 | 1,047,000 | — | — |
| 2024-07-19 | $14.01 | $21.79 | 1,039,400 | — | — |
| 2024-07-18 | $14.04 | $21.84 | 3,063,000 | — | — |
| 2024-07-17 | $14.37 | $22.35 | 1,855,300 | — | — |
| 2024-07-16 | $14.55 | $22.63 | 2,183,400 | — | — |
| 2024-07-15 | $14.02 | $21.81 | 1,619,000 | — | — |
| 2024-07-12 | $13.98 | $21.75 | 1,644,200 | — | — |
| 2024-07-11 | $13.64 | $21.22 | 1,847,600 | — | — |
| 2024-07-10 | $13.43 | $20.89 | 1,638,500 | — | — |
| 2024-07-09 | $13.40 | $20.84 | 2,394,200 | — | — |
| 2024-07-08 | $13.11 | $20.39 | 2,612,700 | — | — |
| 2024-07-05 | $13.16 | $20.47 | 797,100 | — | — |
| 2024-07-03 | $13.37 | $20.80 | 603,500 | — | — |
| 2024-07-02 | $13.21 | $20.55 | 1,027,100 | — | — |
| 2024-07-01 | $13.26 | $20.63 | 1,747,300 | — | — |
| 2024-06-28 | $13.70 | $21.31 | 2,490,500 | — | — |
| 2024-06-27 | $13.48 | $20.95 | 1,942,200 | — | — |
| 2024-06-26 | $13.32 | $20.70 | 2,721,300 | — | — |
| 2024-06-25 | $13.33 | $20.72 | 3,338,600 | — | — |
| 2024-06-24 | $12.98 | $20.18 | 2,229,400 | — | — |
| 2024-06-21 | $12.73 | $19.79 | 3,451,500 | — | — |
| 2024-06-20 | $12.32 | $19.15 | 1,331,300 | — | — |
| 2024-06-18 | $12.31 | $19.13 | 2,458,700 | — | — |
| 2024-06-17 | $12.50 | $19.43 | 1,499,000 | — | — |
| 2024-06-14 | $12.76 | $19.83 | 1,905,100 | — | — |
| 2024-06-13 | $12.85 | $19.97 | 1,624,100 | — | — |
| 2024-06-12 | $13.09 | $20.35 | 1,310,500 | — | — |
| 2024-06-11 | $13.04 | $20.27 | 1,165,300 | — | — |
| 2024-06-10 | $12.88 | $20.02 | 2,157,400 | — | — |
| 2024-06-07 | $12.95 | $20.13 | 1,644,400 | — | — |
| 2024-06-06 | $13.35 | $20.75 | 1,555,000 | — | — |
| 2024-06-05 | $13.26 | $20.61 | 1,648,400 | — | — |
| 2024-06-04 | $13.26 | $20.61 | 1,514,100 | — | — |
| 2024-06-03 | $13.40 | $20.83 | 2,132,600 | — | — |
| 2024-05-31 | $13.64 | $21.20 | 3,611,000 | — | — |
| 2024-05-30 | $13.70 | $21.30 | 3,279,200 | — | — |
| 2024-05-29 | $13.39 | $20.81 | 1,760,400 | — | — |
| 2024-05-28 | $13.19 | $20.50 | 1,495,400 | — | — |
| 2024-05-24 | $12.96 | $20.15 | 1,649,000 | — | — |
| 2024-05-23 | $13.13 | $20.41 | 2,177,500 | — | — |
| 2024-05-22 | $13.10 | $20.36 | 1,341,800 | — | — |
| 2024-05-21 | $13.20 | $20.52 | 2,875,600 | — | — |
| 2024-05-20 | $13.52 | $21.02 | 2,044,400 | — | — |
| 2024-05-17 | $13.85 | $21.53 | 3,187,400 | — | — |
| 2024-05-16 | $14.18 | $22.04 | 2,372,500 | — | — |
| 2024-05-15 | $14.28 | $22.20 | 2,755,600 | — | — |
| 2024-05-14 | $14.11 | $21.93 | 4,806,700 | — | — |
| 2024-05-13 | $14.65 | $22.77 | 1,883,200 | — | — |
| 2024-05-10 | $14.95 | $23.24 | 2,180,900 | — | — |
| 2024-05-09 | $14.88 | $23.13 | 1,914,600 | — | — |
| 2024-05-08 | $14.77 | $22.96 | 2,643,900 | — | — |
| 2024-05-07 | $14.80 | $23.01 | 3,456,000 | — | — |
| 2024-05-06 | $14.85 | $23.08 | 2,073,300 | — | — |
| 2024-05-03 | $14.70 | $22.85 | 2,878,600 | — | — |
| 2024-05-02 | $14.54 | $22.60 | 3,592,100 | — | — |
| 2024-05-01 | $14.11 | $21.93 | 11,529,900 | — | — |
| 2024-04-30 | $16.44 | $25.55 | 2,608,000 | — | — |
| 2024-04-29 | $17.06 | $26.52 | 2,238,100 | — | — |
| 2024-04-26 | $16.78 | $26.08 | 1,801,000 | — | — |
| 2024-04-25 | $17.05 | $26.50 | 11,499,800 | — | — |
| 2024-04-24 | $17.16 | $26.67 | 1,522,200 | — | — |
| 2024-04-23 | $17.43 | $27.09 | 1,464,300 | — | — |
| 2024-04-22 | $17.14 | $26.64 | 1,424,100 | — | — |
| 2024-04-19 | $17.30 | $26.89 | 1,237,900 | — | — |
| 2024-04-18 | $17.29 | $26.88 | 2,234,100 | — | — |
| 2024-04-17 | $17.53 | $27.25 | 1,094,000 | — | — |
| 2024-04-16 | $17.70 | $27.51 | 1,458,900 | — | — |
| 2024-04-15 | $18.18 | $28.26 | 1,845,600 | — | — |
| 2024-04-12 | $18.51 | $28.77 | 1,919,600 | — | — |
| 2024-04-11 | $18.64 | $28.97 | 1,826,100 | — | — |
| 2024-04-10 | $18.16 | $28.23 | 1,615,400 | — | — |
| 2024-04-09 | $18.93 | $29.42 | 930,100 | — | — |
| 2024-04-08 | $18.46 | $28.69 | 761,100 | — | — |
| 2024-04-05 | $18.42 | $28.63 | 1,042,000 | — | — |
| 2024-04-04 | $18.32 | $28.48 | 1,482,700 | — | — |
| 2024-04-03 | $18.63 | $28.96 | 1,627,600 | — | — |
| 2024-04-02 | $18.90 | $29.38 | 2,014,200 | — | — |
| 2024-04-01 | $19.36 | $30.09 | 1,751,700 | — | — |
| 2024-03-28 | $19.27 | $29.95 | 1,516,600 | — | — |
| 2024-03-27 | $19.26 | $29.94 | 2,217,000 | — | — |
| 2024-03-26 | $18.90 | $29.36 | 1,365,800 | — | — |
| 2024-03-25 | $18.60 | $28.90 | 1,037,200 | — | — |
| 2024-03-22 | $18.55 | $28.82 | 1,681,500 | — | — |
| 2024-03-21 | $19.38 | $30.11 | 4,502,600 | — | — |
| 2024-03-20 | $18.22 | $28.31 | 6,810,300 | — | — |
| 2024-03-19 | $18.54 | $28.80 | 1,572,600 | — | — |
| 2024-03-18 | $18.54 | $28.80 | 1,819,500 | — | — |
| 2024-03-15 | $18.48 | $28.71 | 4,362,400 | — | — |
| 2024-03-14 | $18.53 | $28.79 | 2,137,300 | — | — |
| 2024-03-13 | $18.45 | $28.66 | 1,418,300 | — | — |
| 2024-03-12 | $18.35 | $28.51 | 1,917,700 | — | — |
| 2024-03-11 | $18.25 | $28.35 | 1,118,200 | — | — |
| 2024-03-08 | $18.39 | $28.57 | 1,726,500 | — | — |
| 2024-03-07 | $18.04 | $28.03 | 1,628,400 | — | — |
| 2024-03-06 | $18.15 | $28.20 | 1,950,600 | — | — |
| 2024-03-05 | $18.32 | $28.46 | 1,642,800 | — | — |
| 2024-03-04 | $18.35 | $28.51 | 1,213,800 | — | — |
| 2024-03-01 | $18.55 | $28.82 | 2,350,100 | — | — |
| 2024-02-29 | $18.37 | $28.54 | 1,616,100 | — | — |
| 2024-02-28 | $18.12 | $28.15 | 1,918,600 | — | — |
| 2024-02-27 | $17.95 | $27.89 | 1,971,200 | — | — |
| 2024-02-26 | $18.05 | $28.04 | 3,026,000 | — | — |
| 2024-02-23 | $19.05 | $29.60 | 1,757,900 | — | — |
| 2024-02-22 | $18.79 | $29.19 | 3,792,400 | — | — |
| 2024-02-21 | $18.27 | $28.38 | 3,394,300 | — | — |
| 2024-02-20 | $18.49 | $28.73 | 5,387,900 | — | — |
| 2024-02-16 | $20.12 | $31.26 | 2,649,400 | — | — |
| 2024-02-15 | $20.55 | $31.93 | 2,074,600 | — | — |
| 2024-02-14 | $19.69 | $30.59 | 2,086,200 | — | — |
| 2024-02-13 | $19.05 | $29.60 | 4,105,900 | — | — |
| 2024-02-12 | $20.71 | $32.17 | 2,634,000 | — | — |
| 2024-02-09 | $20.17 | $31.34 | 1,240,500 | — | — |
| 2024-02-08 | $19.89 | $30.90 | 1,520,700 | — | — |
| 2024-02-07 | $19.19 | $29.81 | 1,059,600 | — | — |
| 2024-02-06 | $19.29 | $29.97 | 1,355,000 | — | — |
| 2024-02-05 | $19.33 | $30.03 | 926,600 | — | — |
| 2024-02-02 | $19.96 | $31.01 | 1,478,700 | — | — |
| 2024-02-01 | $19.74 | $30.67 | 1,446,900 | — | — |
| 2024-01-31 | $19.64 | $30.51 | 1,786,400 | — | — |
| 2024-01-30 | $20.14 | $31.29 | 1,341,400 | — | — |
| 2024-01-29 | $20.27 | $31.49 | 1,029,600 | — | — |
| 2024-01-26 | $20.40 | $31.69 | 1,611,100 | — | — |
| 2024-01-25 | $20.00 | $31.07 | 2,512,300 | — | — |
| 2024-01-24 | $19.68 | $30.57 | 1,801,200 | — | — |
| 2024-01-23 | $19.95 | $30.99 | 3,600,600 | — | — |
| 2024-01-22 | $19.46 | $30.23 | 2,553,900 | — | — |
| 2024-01-19 | $18.31 | $28.45 | 1,881,500 | — | — |
| 2024-01-18 | $17.92 | $27.84 | 1,291,800 | — | — |
| 2024-01-17 | $17.69 | $27.48 | 1,742,300 | — | — |
| 2024-01-16 | $17.88 | $27.78 | 1,089,100 | — | — |
| 2024-01-12 | $18.17 | $28.23 | 2,396,500 | — | — |
| 2024-01-11 | $17.81 | $27.67 | 1,616,900 | — | — |
| 2024-01-10 | $18.09 | $28.10 | 2,572,800 | — | — |
| 2024-01-09 | $18.13 | $28.17 | 4,460,700 | — | — |
| 2024-01-08 | $17.88 | $27.78 | 2,653,300 | — | — |
| 2024-01-05 | $17.09 | $26.55 | 1,337,100 | — | — |
| 2024-01-04 | $17.49 | $27.17 | 1,535,300 | — | — |
| 2024-01-03 | $17.80 | $27.65 | 1,383,300 | — | — |
| 2024-01-02 | $17.85 | $27.73 | 2,436,700 | — | — |