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
- 2011-11-04 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 | $12.15 | $12.15 | 953,600 | — | — |
| 2024-12-30 | $12.08 | $12.08 | 1,142,700 | — | — |
| 2024-12-27 | $11.93 | $11.93 | 865,200 | — | — |
| 2024-12-26 | $12.01 | $12.01 | 1,168,500 | — | — |
| 2024-12-24 | $12.10 | $12.10 | 802,600 | — | — |
| 2024-12-23 | $11.25 | $11.25 | 1,121,700 | — | — |
| 2024-12-20 | $10.40 | $10.40 | 2,198,100 | — | — |
| 2024-12-19 | $10.34 | $10.34 | 975,200 | — | — |
| 2024-12-18 | $10.82 | $10.82 | 1,074,000 | — | — |
| 2024-12-17 | $11.48 | $11.48 | 858,900 | — | — |
| 2024-12-16 | $11.32 | $11.32 | 894,800 | — | — |
| 2024-12-13 | $11.48 | $11.48 | 1,476,700 | — | — |
| 2024-12-12 | $11.85 | $11.85 | 1,465,700 | — | — |
| 2024-12-11 | $12.51 | $12.51 | 1,401,900 | — | — |
| 2024-12-10 | $12.47 | $12.47 | 2,576,800 | — | — |
| 2024-12-09 | $12.31 | $12.31 | 1,866,700 | — | — |
| 2024-12-06 | $12.95 | $12.95 | 2,995,800 | — | — |
| 2024-12-05 | $11.61 | $11.61 | 2,561,500 | — | — |
| 2024-12-04 | $11.27 | $11.27 | 3,882,100 | — | — |
| 2024-12-03 | $9.51 | $9.51 | 592,200 | — | — |
| 2024-12-02 | $9.55 | $9.55 | 732,500 | — | — |
| 2024-11-29 | $9.38 | $9.38 | 401,500 | — | — |
| 2024-11-27 | $9.36 | $9.36 | 667,200 | — | — |
| 2024-11-26 | $9.14 | $9.14 | 1,365,900 | — | — |
| 2024-11-25 | $9.53 | $9.53 | 1,567,000 | — | — |
| 2024-11-22 | $9.32 | $9.32 | 1,811,200 | — | — |
| 2024-11-21 | $9.20 | $9.20 | 1,697,000 | — | — |
| 2024-11-20 | $8.50 | $8.50 | 1,248,300 | — | — |
| 2024-11-19 | $8.88 | $8.88 | 1,333,200 | — | — |
| 2024-11-18 | $8.72 | $8.72 | 1,991,700 | — | — |
| 2024-11-15 | $8.12 | $8.12 | 1,852,500 | — | — |
| 2024-11-14 | $8.31 | $8.31 | 2,271,300 | — | — |
| 2024-11-13 | $8.26 | $8.26 | 8,159,500 | — | — |
| 2024-11-12 | $11.32 | $11.32 | 4,156,100 | — | — |
| 2024-11-11 | $11.76 | $11.76 | 1,907,300 | — | — |
| 2024-11-08 | $10.96 | $10.96 | 1,073,900 | — | — |
| 2024-11-07 | $10.90 | $10.90 | 843,500 | — | — |
| 2024-11-06 | $10.72 | $10.72 | 1,006,200 | — | — |
| 2024-11-05 | $10.72 | $10.72 | 560,500 | — | — |
| 2024-11-04 | $10.67 | $10.67 | 780,900 | — | — |
| 2024-11-01 | $10.33 | $10.33 | 925,000 | — | — |
| 2024-10-31 | $10.26 | $10.26 | 1,087,700 | — | — |
| 2024-10-30 | $10.83 | $10.83 | 971,900 | — | — |
| 2024-10-29 | $10.55 | $10.55 | 730,800 | — | — |
| 2024-10-28 | $10.27 | $10.27 | 1,075,700 | — | — |
| 2024-10-25 | $10.25 | $10.25 | 761,500 | — | — |
| 2024-10-24 | $10.13 | $10.13 | 984,600 | — | — |
| 2024-10-23 | $9.73 | $9.73 | 830,200 | — | — |
| 2024-10-22 | $9.93 | $9.93 | 800,400 | — | — |
| 2024-10-21 | $10.18 | $10.18 | 1,122,000 | — | — |
| 2024-10-18 | $10.66 | $10.66 | 706,200 | — | — |
| 2024-10-17 | $11.07 | $11.07 | 1,062,600 | — | — |
| 2024-10-16 | $11.26 | $11.26 | 1,577,600 | — | — |
| 2024-10-15 | $10.76 | $10.76 | 2,221,900 | — | — |
| 2024-10-14 | $9.70 | $9.70 | 1,881,200 | — | — |
| 2024-10-11 | $10.67 | $10.67 | 1,154,200 | — | — |
| 2024-10-10 | $10.56 | $10.56 | 763,400 | — | — |
| 2024-10-09 | $10.34 | $10.34 | 791,400 | — | — |
| 2024-10-08 | $10.27 | $10.27 | 1,056,900 | — | — |
| 2024-10-07 | $10.63 | $10.63 | 2,786,000 | — | — |
| 2024-10-04 | $9.72 | $9.72 | 1,391,600 | — | — |
| 2024-10-03 | $9.09 | $9.09 | 1,565,400 | — | — |
| 2024-10-02 | $9.60 | $9.60 | 1,247,100 | — | — |
| 2024-10-01 | $9.47 | $9.47 | 1,391,900 | — | — |
| 2024-09-30 | $9.78 | $9.78 | 2,351,200 | — | — |
| 2024-09-27 | $9.96 | $9.96 | 1,669,600 | — | — |
| 2024-09-26 | $10.19 | $10.19 | 1,155,300 | — | — |
| 2024-09-25 | $10.08 | $10.08 | 1,550,600 | — | — |
| 2024-09-24 | $10.51 | $10.51 | 1,219,900 | — | — |
| 2024-09-23 | $10.68 | $10.68 | 1,366,400 | — | — |
| 2024-09-20 | $10.85 | $10.85 | 1,644,900 | — | — |
| 2024-09-19 | $11.75 | $11.75 | 772,100 | — | — |
| 2024-09-18 | $11.78 | $11.78 | 1,199,200 | — | — |
| 2024-09-17 | $12.40 | $12.40 | 1,585,100 | — | — |
| 2024-09-16 | $11.86 | $11.86 | 1,260,800 | — | — |
| 2024-09-13 | $11.50 | $11.50 | 2,297,900 | — | — |
| 2024-09-12 | $10.95 | $10.95 | 1,256,900 | — | — |
| 2024-09-11 | $10.83 | $10.83 | 910,200 | — | — |
| 2024-09-10 | $10.94 | $10.94 | 1,109,300 | — | — |
| 2024-09-09 | $11.05 | $11.05 | 1,033,500 | — | — |
| 2024-09-06 | $10.94 | $10.94 | 1,398,000 | — | — |
| 2024-09-05 | $11.70 | $11.70 | 1,096,900 | — | — |
| 2024-09-04 | $12.41 | $12.41 | 985,500 | — | — |
| 2024-09-03 | $12.87 | $12.87 | 684,100 | — | — |
| 2024-08-30 | $13.87 | $13.87 | 539,900 | — | — |
| 2024-08-29 | $13.88 | $13.88 | 661,700 | — | — |
| 2024-08-28 | $13.32 | $13.32 | 692,700 | — | — |
| 2024-08-27 | $13.73 | $13.73 | 887,000 | — | — |
| 2024-08-26 | $13.85 | $13.85 | 798,300 | — | — |
| 2024-08-23 | $13.72 | $13.72 | 878,200 | — | — |
| 2024-08-22 | $13.13 | $13.13 | 870,500 | — | — |
| 2024-08-21 | $13.63 | $13.63 | 475,000 | — | — |
| 2024-08-20 | $13.60 | $13.60 | 590,800 | — | — |
| 2024-08-19 | $13.70 | $13.70 | 924,300 | — | — |
| 2024-08-16 | $13.70 | $13.70 | 839,300 | — | — |
| 2024-08-15 | $13.72 | $13.72 | 1,492,500 | — | — |
| 2024-08-14 | $12.26 | $12.26 | 1,262,700 | — | — |
| 2024-08-13 | $12.92 | $12.92 | 1,999,100 | — | — |
| 2024-08-12 | $12.12 | $12.12 | 1,913,400 | — | — |
| 2024-08-09 | $10.63 | $10.63 | 1,157,000 | — | — |
| 2024-08-08 | $10.34 | $10.34 | 1,258,800 | — | — |
| 2024-08-07 | $10.66 | $10.66 | 1,665,600 | — | — |
| 2024-08-06 | $11.45 | $11.45 | 1,049,700 | — | — |
| 2024-08-05 | $11.41 | $11.41 | 1,993,600 | — | — |
| 2024-08-02 | $11.55 | $11.55 | 2,580,800 | — | — |
| 2024-08-01 | $12.23 | $12.23 | 2,717,200 | — | — |
| 2024-07-31 | $13.32 | $13.32 | 4,442,000 | — | — |
| 2024-07-30 | $15.71 | $15.71 | 2,582,200 | — | — |
| 2024-07-29 | $17.12 | $17.12 | 1,465,300 | — | — |
| 2024-07-26 | $17.99 | $17.99 | 961,400 | — | — |
| 2024-07-25 | $17.46 | $17.46 | 1,120,000 | — | — |
| 2024-07-24 | $17.28 | $17.28 | 730,500 | — | — |
| 2024-07-23 | $18.08 | $18.08 | 743,200 | — | — |
| 2024-07-22 | $17.39 | $17.39 | 861,400 | — | — |
| 2024-07-19 | $16.74 | $16.74 | 551,200 | — | — |
| 2024-07-18 | $16.94 | $16.94 | 935,100 | — | — |
| 2024-07-17 | $17.35 | $17.35 | 1,106,200 | — | — |
| 2024-07-16 | $17.98 | $17.98 | 1,606,500 | — | — |
| 2024-07-15 | $16.68 | $16.68 | 1,323,000 | — | — |
| 2024-07-12 | $16.65 | $16.65 | 2,884,100 | — | — |
| 2024-07-11 | $15.28 | $15.28 | 925,300 | — | — |
| 2024-07-10 | $14.58 | $14.58 | 1,666,700 | — | — |
| 2024-07-09 | $13.83 | $13.83 | 1,370,200 | — | — |
| 2024-07-08 | $14.55 | $14.55 | 780,800 | — | — |
| 2024-07-05 | $14.41 | $14.41 | 1,279,500 | — | — |
| 2024-07-03 | $15.24 | $15.24 | 326,700 | — | — |
| 2024-07-02 | $15.19 | $15.19 | 510,200 | — | — |
| 2024-07-01 | $15.49 | $15.49 | 761,600 | — | — |
| 2024-06-28 | $15.30 | $15.30 | 3,856,400 | — | — |
| 2024-06-27 | $15.04 | $15.04 | 826,800 | — | — |
| 2024-06-26 | $14.89 | $14.89 | 738,800 | — | — |
| 2024-06-25 | $14.25 | $14.25 | 620,900 | — | — |
| 2024-06-24 | $14.39 | $14.39 | 546,300 | — | — |
| 2024-06-21 | $14.85 | $14.85 | 828,600 | — | — |
| 2024-06-20 | $14.65 | $14.65 | 605,600 | — | — |
| 2024-06-18 | $14.92 | $14.92 | 512,000 | — | — |
| 2024-06-17 | $15.28 | $15.28 | 573,900 | — | — |
| 2024-06-14 | $14.87 | $14.87 | 889,200 | — | — |
| 2024-06-13 | $15.72 | $15.72 | 845,500 | — | — |
| 2024-06-12 | $16.36 | $16.36 | 1,041,200 | — | — |
| 2024-06-11 | $15.76 | $15.76 | 1,148,000 | — | — |
| 2024-06-10 | $14.32 | $14.32 | 920,700 | — | — |
| 2024-06-07 | $14.18 | $14.18 | 424,300 | — | — |
| 2024-06-06 | $14.40 | $14.40 | 743,200 | — | — |
| 2024-06-05 | $14.44 | $14.44 | 776,500 | — | — |
| 2024-06-04 | $15.03 | $15.03 | 732,200 | — | — |
| 2024-06-03 | $15.68 | $15.68 | 800,100 | — | — |
| 2024-05-31 | $15.83 | $15.83 | 957,300 | — | — |
| 2024-05-30 | $15.84 | $15.84 | 822,300 | — | — |
| 2024-05-29 | $15.00 | $15.00 | 1,096,800 | — | — |
| 2024-05-28 | $15.72 | $15.72 | 1,575,200 | — | — |
| 2024-05-24 | $16.44 | $16.44 | 653,200 | — | — |
| 2024-05-23 | $16.35 | $16.35 | 927,200 | — | — |
| 2024-05-22 | $16.51 | $16.51 | 1,111,400 | — | — |
| 2024-05-21 | $16.83 | $16.83 | 1,460,700 | — | — |
| 2024-05-20 | $17.05 | $17.05 | 1,389,300 | — | — |
| 2024-05-17 | $16.79 | $16.79 | 1,249,900 | — | — |
| 2024-05-16 | $16.40 | $16.40 | 1,095,000 | — | — |
| 2024-05-15 | $16.64 | $16.64 | 1,737,400 | — | — |
| 2024-05-14 | $16.89 | $16.89 | 3,734,500 | — | — |
| 2024-05-13 | $15.11 | $15.11 | 3,465,700 | — | — |
| 2024-05-10 | $12.97 | $12.97 | 6,093,200 | — | — |
| 2024-05-09 | $10.50 | $10.50 | 2,205,000 | — | — |
| 2024-05-08 | $10.73 | $10.73 | 987,900 | — | — |
| 2024-05-07 | $10.94 | $10.94 | 1,046,800 | — | — |
| 2024-05-06 | $10.97 | $10.97 | 907,200 | — | — |
| 2024-05-03 | $11.22 | $11.22 | 730,900 | — | — |
| 2024-05-02 | $11.28 | $11.28 | 667,000 | — | — |
| 2024-05-01 | $11.12 | $11.12 | 953,700 | — | — |
| 2024-04-30 | $11.56 | $11.56 | 985,900 | — | — |
| 2024-04-29 | $11.65 | $11.65 | 1,236,700 | — | — |
| 2024-04-26 | $11.67 | $11.67 | 909,100 | — | — |
| 2024-04-25 | $11.47 | $11.47 | 1,456,600 | — | — |
| 2024-04-24 | $10.60 | $10.60 | 1,122,700 | — | — |
| 2024-04-23 | $10.54 | $10.54 | 1,851,800 | — | — |
| 2024-04-22 | $9.58 | $9.58 | 1,259,700 | — | — |
| 2024-04-19 | $9.51 | $9.51 | 1,369,700 | — | — |
| 2024-04-18 | $9.71 | $9.71 | 997,100 | — | — |
| 2024-04-17 | $9.77 | $9.77 | 1,969,500 | — | — |
| 2024-04-16 | $10.81 | $10.81 | 1,753,700 | — | — |
| 2024-04-15 | $10.00 | $10.00 | 1,424,700 | — | — |
| 2024-04-12 | $10.37 | $10.37 | 1,422,900 | — | — |
| 2024-04-11 | $10.70 | $10.70 | 1,277,900 | — | — |
| 2024-04-10 | $11.10 | $11.10 | 1,043,700 | — | — |
| 2024-04-09 | $11.25 | $11.25 | 925,800 | — | — |
| 2024-04-08 | $11.14 | $11.14 | 1,049,900 | — | — |
| 2024-04-05 | $11.19 | $11.19 | 745,100 | — | — |
| 2024-04-04 | $11.26 | $11.26 | 1,396,500 | — | — |
| 2024-04-03 | $11.48 | $11.48 | 1,910,400 | — | — |
| 2024-04-02 | $11.65 | $11.65 | 1,926,200 | — | — |
| 2024-04-01 | $12.71 | $12.71 | 1,046,000 | — | — |
| 2024-03-28 | $13.34 | $13.34 | 1,660,400 | — | — |
| 2024-03-27 | $12.82 | $12.82 | 1,065,100 | — | — |
| 2024-03-26 | $12.91 | $12.91 | 1,674,500 | — | — |
| 2024-03-25 | $13.11 | $13.11 | 1,363,500 | — | — |
| 2024-03-22 | $14.41 | $14.41 | 752,500 | — | — |
| 2024-03-21 | $15.02 | $15.02 | 1,215,300 | — | — |
| 2024-03-20 | $14.92 | $14.92 | 1,264,500 | — | — |
| 2024-03-19 | $15.40 | $15.40 | 2,866,900 | — | — |
| 2024-03-18 | $14.36 | $14.36 | 5,490,300 | — | — |
| 2024-03-15 | $12.59 | $12.59 | 9,844,800 | — | — |
| 2024-03-14 | $18.17 | $18.17 | 1,515,900 | — | — |
| 2024-03-13 | $18.09 | $18.09 | 1,119,300 | — | — |
| 2024-03-12 | $18.58 | $18.58 | 918,200 | — | — |
| 2024-03-11 | $17.56 | $17.56 | 1,195,700 | — | — |
| 2024-03-08 | $18.98 | $18.98 | 678,800 | — | — |
| 2024-03-07 | $18.61 | $18.61 | 522,800 | — | — |
| 2024-03-06 | $18.18 | $18.18 | 649,000 | — | — |
| 2024-03-05 | $18.55 | $18.55 | 504,600 | — | — |
| 2024-03-04 | $18.22 | $18.22 | 767,800 | — | — |
| 2024-03-01 | $18.92 | $18.92 | 474,000 | — | — |
| 2024-02-29 | $18.51 | $18.51 | 422,800 | — | — |
| 2024-02-28 | $18.37 | $18.37 | 465,700 | — | — |
| 2024-02-27 | $18.34 | $18.34 | 541,000 | — | — |
| 2024-02-26 | $18.51 | $18.51 | 657,200 | — | — |
| 2024-02-23 | $17.81 | $17.81 | 429,900 | — | — |
| 2024-02-22 | $17.92 | $17.92 | 442,900 | — | — |
| 2024-02-21 | $17.70 | $17.70 | 505,100 | — | — |
| 2024-02-20 | $18.03 | $18.03 | 550,400 | — | — |
| 2024-02-16 | $18.22 | $18.22 | 717,900 | — | — |
| 2024-02-15 | $17.99 | $17.99 | 1,369,600 | — | — |
| 2024-02-14 | $16.73 | $16.73 | 587,800 | — | — |
| 2024-02-13 | $16.33 | $16.33 | 679,100 | — | — |
| 2024-02-12 | $16.94 | $16.94 | 1,148,700 | — | — |
| 2024-02-09 | $16.04 | $16.04 | 717,200 | — | — |
| 2024-02-08 | $16.55 | $16.55 | 881,700 | — | — |
| 2024-02-07 | $16.03 | $16.03 | 1,158,400 | — | — |
| 2024-02-06 | $15.52 | $15.52 | 1,508,700 | — | — |
| 2024-02-05 | $14.24 | $14.24 | 616,200 | — | — |
| 2024-02-02 | $14.03 | $14.03 | 462,300 | — | — |
| 2024-02-01 | $14.04 | $14.04 | 610,400 | — | — |
| 2024-01-31 | $13.66 | $13.66 | 601,700 | — | — |
| 2024-01-30 | $13.76 | $13.76 | 556,600 | — | — |
| 2024-01-29 | $14.30 | $14.30 | 1,219,300 | — | — |
| 2024-01-26 | $13.58 | $13.58 | 856,000 | — | — |
| 2024-01-25 | $13.01 | $13.01 | 1,146,300 | — | — |
| 2024-01-24 | $11.93 | $11.93 | 916,400 | — | — |
| 2024-01-23 | $11.64 | $11.64 | 762,300 | — | — |
| 2024-01-22 | $11.56 | $11.56 | 1,373,300 | — | — |
| 2024-01-19 | $11.73 | $11.73 | 1,068,400 | — | — |
| 2024-01-18 | $11.82 | $11.82 | 1,061,700 | — | — |
| 2024-01-17 | $11.78 | $11.78 | 1,506,200 | — | — |
| 2024-01-16 | $12.17 | $12.17 | 1,523,500 | — | — |
| 2024-01-12 | $13.38 | $13.38 | 2,149,100 | — | — |
| 2024-01-11 | $12.77 | $12.77 | 569,300 | — | — |
| 2024-01-10 | $13.13 | $13.13 | 547,500 | — | — |
| 2024-01-09 | $13.59 | $13.59 | 418,100 | — | — |
| 2024-01-08 | $13.66 | $13.66 | 900,700 | — | — |
| 2024-01-05 | $13.52 | $13.52 | 861,900 | — | — |
| 2024-01-04 | $12.64 | $12.64 | 644,500 | — | — |
| 2024-01-03 | $12.65 | $12.65 | 921,700 | — | — |
| 2024-01-02 | $12.19 | $12.19 | 596,500 | — | — |