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
- 2018-09-20 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 | $12.11 | $12.11 | 2,415,200 | — | — |
| 2024-12-30 | $11.82 | $11.82 | 2,516,000 | — | — |
| 2024-12-27 | $12.06 | $12.06 | 2,066,600 | — | — |
| 2024-12-26 | $12.05 | $12.05 | 2,877,200 | — | — |
| 2024-12-24 | $11.88 | $11.88 | 1,335,800 | — | — |
| 2024-12-23 | $11.86 | $11.86 | 3,245,700 | — | — |
| 2024-12-20 | $11.63 | $11.63 | 9,435,800 | — | — |
| 2024-12-19 | $11.82 | $11.82 | 5,481,300 | — | — |
| 2024-12-18 | $11.73 | $11.73 | 7,261,400 | — | — |
| 2024-12-17 | $12.31 | $12.31 | 3,650,200 | — | — |
| 2024-12-16 | $12.14 | $12.14 | 3,459,500 | — | — |
| 2024-12-13 | $12.10 | $12.10 | 8,367,000 | — | — |
| 2024-12-12 | $12.59 | $12.59 | 2,762,600 | — | — |
| 2024-12-11 | $12.53 | $12.53 | 3,975,700 | — | — |
| 2024-12-10 | $12.42 | $12.42 | 5,288,900 | — | — |
| 2024-12-09 | $12.88 | $12.88 | 4,276,900 | — | — |
| 2024-12-06 | $12.50 | $12.50 | 4,585,200 | — | — |
| 2024-12-05 | $12.12 | $12.12 | 6,369,000 | — | — |
| 2024-12-04 | $12.25 | $12.25 | 5,497,000 | — | — |
| 2024-12-03 | $12.48 | $12.48 | 12,374,900 | — | — |
| 2024-12-02 | $13.48 | $13.48 | 3,482,500 | — | — |
| 2024-11-29 | $13.21 | $13.21 | 1,641,800 | — | — |
| 2024-11-27 | $13.13 | $13.13 | 4,104,300 | — | — |
| 2024-11-26 | $13.13 | $13.13 | 5,445,600 | — | — |
| 2024-11-25 | $13.39 | $13.39 | 4,524,200 | — | — |
| 2024-11-22 | $13.36 | $13.36 | 3,632,800 | — | — |
| 2024-11-21 | $13.40 | $13.40 | 4,564,600 | — | — |
| 2024-11-20 | $13.44 | $13.44 | 2,203,800 | — | — |
| 2024-11-19 | $13.31 | $13.31 | 2,960,700 | — | — |
| 2024-11-18 | $13.45 | $13.45 | 6,295,800 | — | — |
| 2024-11-15 | $13.98 | $13.98 | 5,098,100 | — | — |
| 2024-11-14 | $14.04 | $14.04 | 2,977,600 | — | — |
| 2024-11-13 | $14.19 | $14.19 | 3,458,300 | — | — |
| 2024-11-12 | $14.12 | $14.12 | 3,947,100 | — | — |
| 2024-11-11 | $14.27 | $14.27 | 3,245,500 | — | — |
| 2024-11-08 | $14.07 | $14.07 | 6,323,600 | — | — |
| 2024-11-07 | $14.50 | $14.50 | 9,245,600 | — | — |
| 2024-11-06 | $12.86 | $12.86 | 9,502,700 | — | — |
| 2024-11-05 | $12.67 | $12.67 | 2,895,700 | — | — |
| 2024-11-04 | $12.56 | $12.56 | 3,257,000 | — | — |
| 2024-11-01 | $12.60 | $12.60 | 3,804,500 | — | — |
| 2024-10-31 | $12.64 | $12.64 | 8,818,800 | — | — |
| 2024-10-30 | $12.78 | $12.78 | 4,544,700 | — | — |
| 2024-10-29 | $12.51 | $12.51 | 2,878,700 | — | — |
| 2024-10-28 | $12.51 | $12.51 | 3,051,300 | — | — |
| 2024-10-25 | $12.41 | $12.41 | 2,839,400 | — | — |
| 2024-10-24 | $12.39 | $12.39 | 3,063,400 | — | — |
| 2024-10-23 | $12.51 | $12.51 | 3,699,500 | — | — |
| 2024-10-22 | $12.66 | $12.66 | 3,920,600 | — | — |
| 2024-10-21 | $12.62 | $12.62 | 3,648,700 | — | — |
| 2024-10-18 | $12.97 | $12.97 | 4,801,300 | — | — |
| 2024-10-17 | $12.83 | $12.83 | 6,577,700 | — | — |
| 2024-10-16 | $13.26 | $13.26 | 8,990,200 | — | — |
| 2024-10-15 | $13.95 | $13.95 | 3,156,900 | — | — |
| 2024-10-14 | $14.37 | $14.37 | 2,831,400 | — | — |
| 2024-10-11 | $14.37 | $14.37 | 2,800,800 | — | — |
| 2024-10-10 | $14.52 | $14.52 | 2,978,500 | — | — |
| 2024-10-09 | $14.59 | $14.59 | 2,943,700 | — | — |
| 2024-10-08 | $14.47 | $14.47 | 2,458,000 | — | — |
| 2024-10-07 | $14.55 | $14.55 | 2,573,700 | — | — |
| 2024-10-04 | $14.66 | $14.66 | 3,808,500 | — | — |
| 2024-10-03 | $14.50 | $14.50 | 2,480,600 | — | — |
| 2024-10-02 | $14.44 | $14.44 | 3,776,600 | — | — |
| 2024-10-01 | $14.50 | $14.50 | 4,453,100 | — | — |
| 2024-09-30 | $14.69 | $14.69 | 5,068,100 | — | — |
| 2024-09-27 | $14.32 | $14.32 | 5,415,400 | — | — |
| 2024-09-26 | $13.73 | $13.73 | 7,413,200 | — | — |
| 2024-09-25 | $13.66 | $13.66 | 5,558,100 | — | — |
| 2024-09-24 | $13.88 | $13.88 | 5,863,600 | — | — |
| 2024-09-23 | $14.44 | $14.44 | 5,577,700 | — | — |
| 2024-09-20 | $14.07 | $14.07 | 8,879,900 | — | — |
| 2024-09-19 | $15.07 | $15.07 | 17,390,500 | — | — |
| 2024-09-18 | $14.65 | $14.65 | 4,287,700 | — | — |
| 2024-09-17 | $14.29 | $14.29 | 5,213,400 | — | — |
| 2024-09-16 | $14.53 | $14.53 | 3,066,300 | — | — |
| 2024-09-13 | $14.47 | $14.47 | 3,020,900 | — | — |
| 2024-09-12 | $14.39 | $14.39 | 2,284,200 | — | — |
| 2024-09-11 | $14.48 | $14.48 | 2,759,200 | — | — |
| 2024-09-10 | $14.52 | $14.52 | 3,016,100 | — | — |
| 2024-09-09 | $14.78 | $14.78 | 4,168,200 | — | — |
| 2024-09-06 | $15.09 | $15.09 | 3,600,500 | — | — |
| 2024-09-05 | $15.35 | $15.35 | 3,994,500 | — | — |
| 2024-09-04 | $15.02 | $15.02 | 3,093,200 | — | — |
| 2024-09-03 | $15.14 | $15.14 | 3,878,400 | — | — |
| 2024-08-30 | $15.47 | $15.47 | 3,683,700 | — | — |
| 2024-08-29 | $15.29 | $15.29 | 3,076,900 | — | — |
| 2024-08-28 | $15.23 | $15.23 | 4,512,000 | — | — |
| 2024-08-27 | $15.23 | $15.23 | 4,846,500 | — | — |
| 2024-08-26 | $14.50 | $14.50 | 3,188,100 | — | — |
| 2024-08-23 | $14.57 | $14.57 | 2,965,100 | — | — |
| 2024-08-22 | $14.61 | $14.61 | 2,986,700 | — | — |
| 2024-08-21 | $14.86 | $14.86 | 2,823,300 | — | — |
| 2024-08-20 | $14.68 | $14.68 | 3,877,500 | — | — |
| 2024-08-19 | $14.82 | $14.82 | 4,356,100 | — | — |
| 2024-08-16 | $14.49 | $14.49 | 3,008,200 | — | — |
| 2024-08-15 | $14.58 | $14.58 | 4,710,700 | — | — |
| 2024-08-14 | $14.08 | $14.08 | 6,525,200 | — | — |
| 2024-08-13 | $13.94 | $13.94 | 8,372,600 | — | — |
| 2024-08-12 | $13.09 | $13.09 | 3,929,900 | — | — |
| 2024-08-09 | $13.04 | $13.04 | 4,922,200 | — | — |
| 2024-08-08 | $12.99 | $12.99 | 9,244,000 | — | — |
| 2024-08-07 | $12.38 | $12.38 | 6,635,500 | — | — |
| 2024-08-06 | $12.45 | $12.45 | 5,968,400 | — | — |
| 2024-08-05 | $11.85 | $11.85 | 7,738,000 | — | — |
| 2024-08-02 | $12.33 | $12.33 | 7,698,000 | — | — |
| 2024-08-01 | $13.04 | $13.04 | 4,820,500 | — | — |
| 2024-07-31 | $13.04 | $13.04 | 4,670,600 | — | — |
| 2024-07-30 | $12.90 | $12.90 | 3,898,500 | — | — |
| 2024-07-29 | $12.93 | $12.93 | 5,585,500 | — | — |
| 2024-07-26 | $12.90 | $12.90 | 6,062,000 | — | — |
| 2024-07-25 | $12.82 | $12.82 | 5,187,600 | — | — |
| 2024-07-24 | $13.03 | $13.03 | 4,037,500 | — | — |
| 2024-07-23 | $13.26 | $13.26 | 5,623,300 | — | — |
| 2024-07-22 | $12.80 | $12.80 | 4,017,600 | — | — |
| 2024-07-19 | $12.72 | $12.72 | 4,609,300 | — | — |
| 2024-07-18 | $12.87 | $12.87 | 5,922,100 | — | — |
| 2024-07-17 | $13.05 | $13.05 | 7,747,300 | — | — |
| 2024-07-16 | $13.25 | $13.25 | 6,558,900 | — | — |
| 2024-07-15 | $13.35 | $13.35 | 4,245,800 | — | — |
| 2024-07-12 | $13.81 | $13.81 | 2,758,500 | — | — |
| 2024-07-11 | $13.67 | $13.67 | 4,441,500 | — | — |
| 2024-07-10 | $13.28 | $13.28 | 6,905,100 | — | — |
| 2024-07-09 | $13.56 | $13.56 | 6,764,900 | — | — |
| 2024-07-08 | $13.94 | $13.94 | 6,017,700 | — | — |
| 2024-07-05 | $14.22 | $14.22 | 4,118,600 | — | — |
| 2024-07-03 | $14.13 | $14.13 | 2,717,200 | — | — |
| 2024-07-02 | $14.01 | $14.01 | 6,504,200 | — | — |
| 2024-07-01 | $14.10 | $14.10 | 6,505,800 | — | — |
| 2024-06-28 | $14.43 | $14.43 | 19,952,300 | — | — |
| 2024-06-27 | $14.27 | $14.27 | 28,552,300 | — | — |
| 2024-06-26 | $17.97 | $17.97 | 3,924,600 | — | — |
| 2024-06-25 | $17.85 | $17.85 | 5,048,600 | — | — |
| 2024-06-24 | $18.15 | $18.15 | 5,699,600 | — | — |
| 2024-06-21 | $18.05 | $18.05 | 3,802,900 | — | — |
| 2024-06-20 | $18.20 | $18.20 | 2,343,400 | — | — |
| 2024-06-18 | $18.16 | $18.16 | 3,104,500 | — | — |
| 2024-06-17 | $18.23 | $18.23 | 2,352,500 | — | — |
| 2024-06-14 | $18.03 | $18.03 | 2,257,800 | — | — |
| 2024-06-13 | $18.11 | $18.11 | 2,516,000 | — | — |
| 2024-06-12 | $17.88 | $17.88 | 3,942,100 | — | — |
| 2024-06-11 | $18.35 | $18.35 | 5,761,400 | — | — |
| 2024-06-10 | $18.24 | $18.24 | 2,644,600 | — | — |
| 2024-06-07 | $18.21 | $18.21 | 2,186,500 | — | — |
| 2024-06-06 | $18.27 | $18.27 | 2,424,600 | — | — |
| 2024-06-05 | $18.45 | $18.45 | 3,301,300 | — | — |
| 2024-06-04 | $18.20 | $18.20 | 4,942,200 | — | — |
| 2024-06-03 | $17.74 | $17.74 | 3,549,500 | — | — |
| 2024-05-31 | $17.68 | $17.68 | 6,101,500 | — | — |
| 2024-05-30 | $17.60 | $17.60 | 4,998,000 | — | — |
| 2024-05-29 | $17.40 | $17.40 | 6,041,500 | — | — |
| 2024-05-28 | $17.14 | $17.14 | 5,372,000 | — | — |
| 2024-05-24 | $16.79 | $16.79 | 3,042,100 | — | — |
| 2024-05-23 | $16.49 | $16.49 | 3,276,000 | — | — |
| 2024-05-22 | $16.93 | $16.93 | 6,265,800 | — | — |
| 2024-05-21 | $16.70 | $16.70 | 3,161,300 | — | — |
| 2024-05-20 | $17.00 | $17.00 | 3,431,000 | — | — |
| 2024-05-17 | $17.19 | $17.19 | 5,540,400 | — | — |
| 2024-05-16 | $16.98 | $16.98 | 2,414,500 | — | — |
| 2024-05-15 | $17.04 | $17.04 | 4,279,400 | — | — |
| 2024-05-14 | $17.07 | $17.07 | 3,264,900 | — | — |
| 2024-05-13 | $17.00 | $17.00 | 3,491,700 | — | — |
| 2024-05-10 | $17.00 | $17.00 | 3,690,200 | — | — |
| 2024-05-09 | $17.20 | $17.20 | 7,408,600 | — | — |
| 2024-05-08 | $16.89 | $16.89 | 19,729,100 | — | — |
| 2024-05-07 | $13.52 | $13.52 | 6,466,600 | — | — |
| 2024-05-06 | $13.26 | $13.26 | 4,975,000 | — | — |
| 2024-05-03 | $13.53 | $13.53 | 3,720,000 | — | — |
| 2024-05-02 | $13.47 | $13.47 | 3,915,600 | — | — |
| 2024-05-01 | $13.15 | $13.15 | 2,808,000 | — | — |
| 2024-04-30 | $13.16 | $13.16 | 4,184,300 | — | — |
| 2024-04-29 | $13.57 | $13.57 | 4,121,600 | — | — |
| 2024-04-26 | $13.26 | $13.26 | 3,254,100 | — | — |
| 2024-04-25 | $13.04 | $13.04 | 3,723,000 | — | — |
| 2024-04-24 | $13.31 | $13.31 | 3,812,100 | — | — |
| 2024-04-23 | $13.46 | $13.46 | 4,785,000 | — | — |
| 2024-04-22 | $12.93 | $12.93 | 5,395,900 | — | — |
| 2024-04-19 | $12.95 | $12.95 | 5,742,000 | — | — |
| 2024-04-18 | $13.57 | $13.57 | 3,809,100 | — | — |
| 2024-04-17 | $13.41 | $13.41 | 4,149,600 | — | — |
| 2024-04-16 | $13.64 | $13.64 | 4,297,900 | — | — |
| 2024-04-15 | $13.87 | $13.87 | 4,677,700 | — | — |
| 2024-04-12 | $14.35 | $14.35 | 4,431,900 | — | — |
| 2024-04-11 | $14.75 | $14.75 | 2,706,200 | — | — |
| 2024-04-10 | $14.75 | $14.75 | 4,622,100 | — | — |
| 2024-04-09 | $15.27 | $15.27 | 9,709,200 | — | — |
| 2024-04-08 | $15.48 | $15.48 | 2,428,800 | — | — |
| 2024-04-05 | $15.56 | $15.56 | 4,451,800 | — | — |
| 2024-04-04 | $15.49 | $15.49 | 4,041,700 | — | — |
| 2024-04-03 | $15.43 | $15.43 | 3,385,400 | — | — |
| 2024-04-02 | $15.58 | $15.58 | 3,465,900 | — | — |
| 2024-04-01 | $15.97 | $15.97 | 3,413,700 | — | — |
| 2024-03-28 | $16.28 | $16.28 | 2,321,900 | — | — |
| 2024-03-27 | $16.17 | $16.17 | 2,022,400 | — | — |
| 2024-03-26 | $15.89 | $15.89 | 2,792,900 | — | — |
| 2024-03-25 | $15.91 | $15.91 | 1,899,500 | — | — |
| 2024-03-22 | $15.82 | $15.82 | 2,516,500 | — | — |
| 2024-03-21 | $16.30 | $16.30 | 2,716,100 | — | — |
| 2024-03-20 | $16.18 | $16.18 | 2,799,800 | — | — |
| 2024-03-19 | $15.68 | $15.68 | 3,642,200 | — | — |
| 2024-03-18 | $15.78 | $15.78 | 4,696,500 | — | — |
| 2024-03-15 | $15.72 | $15.72 | 3,601,300 | — | — |
| 2024-03-14 | $15.75 | $15.75 | 2,946,800 | — | — |
| 2024-03-13 | $15.91 | $15.91 | 3,991,100 | — | — |
| 2024-03-12 | $15.77 | $15.77 | 4,590,100 | — | — |
| 2024-03-11 | $16.02 | $16.02 | 5,039,600 | — | — |
| 2024-03-08 | $16.45 | $16.45 | 3,140,000 | — | — |
| 2024-03-07 | $16.29 | $16.29 | 2,646,600 | — | — |
| 2024-03-06 | $16.05 | $16.05 | 3,171,300 | — | — |
| 2024-03-05 | $15.99 | $15.99 | 3,044,000 | — | — |
| 2024-03-04 | $16.17 | $16.17 | 3,311,700 | — | — |
| 2024-03-01 | $16.03 | $16.03 | 3,939,100 | — | — |
| 2024-02-29 | $15.89 | $15.89 | 4,862,700 | — | — |
| 2024-02-28 | $15.93 | $15.93 | 4,006,100 | — | — |
| 2024-02-27 | $16.46 | $16.46 | 4,118,600 | — | — |
| 2024-02-26 | $16.26 | $16.26 | 11,028,200 | — | — |
| 2024-02-23 | $16.37 | $16.37 | 7,686,300 | — | — |
| 2024-02-22 | $16.15 | $16.15 | 6,087,800 | — | — |
| 2024-02-21 | $16.16 | $16.16 | 4,673,200 | — | — |
| 2024-02-20 | $16.15 | $16.15 | 4,257,000 | — | — |
| 2024-02-16 | $16.25 | $16.25 | 3,246,900 | — | — |
| 2024-02-15 | $16.41 | $16.41 | 3,935,600 | — | — |
| 2024-02-14 | $16.06 | $16.06 | 2,569,500 | — | — |
| 2024-02-13 | $15.69 | $15.69 | 4,200,700 | — | — |
| 2024-02-12 | $16.17 | $16.17 | 3,841,400 | — | — |
| 2024-02-09 | $15.97 | $15.97 | 3,234,100 | — | — |
| 2024-02-08 | $15.87 | $15.87 | 3,618,600 | — | — |
| 2024-02-07 | $15.78 | $15.78 | 3,999,300 | — | — |
| 2024-02-06 | $16.02 | $16.02 | 6,919,800 | — | — |
| 2024-02-05 | $15.90 | $15.90 | 9,350,800 | — | — |
| 2024-02-02 | $14.73 | $14.73 | 2,668,600 | — | — |
| 2024-02-01 | $14.79 | $14.79 | 3,376,700 | — | — |
| 2024-01-31 | $14.74 | $14.74 | 5,059,000 | — | — |
| 2024-01-30 | $15.12 | $15.12 | 3,809,900 | — | — |
| 2024-01-29 | $15.19 | $15.19 | 2,878,300 | — | — |
| 2024-01-26 | $15.18 | $15.18 | 4,089,300 | — | — |
| 2024-01-25 | $14.84 | $14.84 | 4,179,300 | — | — |
| 2024-01-24 | $14.56 | $14.56 | 4,366,100 | — | — |
| 2024-01-23 | $14.72 | $14.72 | 4,073,300 | — | — |
| 2024-01-22 | $14.54 | $14.54 | 4,202,500 | — | — |
| 2024-01-19 | $14.60 | $14.60 | 5,520,800 | — | — |
| 2024-01-18 | $14.80 | $14.80 | 3,791,100 | — | — |
| 2024-01-17 | $14.80 | $14.80 | 6,409,300 | — | — |
| 2024-01-16 | $15.13 | $15.13 | 4,059,600 | — | — |
| 2024-01-12 | $15.55 | $15.55 | 8,554,400 | — | — |
| 2024-01-11 | $15.49 | $15.49 | 4,606,200 | — | — |
| 2024-01-10 | $15.21 | $15.21 | 3,901,400 | — | — |
| 2024-01-09 | $15.41 | $15.41 | 4,178,700 | — | — |
| 2024-01-08 | $15.55 | $15.55 | 4,921,600 | — | — |
| 2024-01-05 | $15.45 | $15.45 | 10,978,800 | — | — |
| 2024-01-04 | $14.55 | $14.55 | 5,580,500 | — | — |
| 2024-01-03 | $14.37 | $14.37 | 7,615,400 | — | — |
| 2024-01-02 | $14.64 | $14.64 | 3,759,800 | — | — |