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
- 2014-12-29 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 | $12.43 | $12.43 | 563,700 | — | — |
| 2024-12-30 | $12.18 | $12.18 | 910,100 | — | — |
| 2024-12-27 | $12.38 | $12.38 | 344,200 | — | — |
| 2024-12-26 | $12.32 | $12.32 | 1,212,500 | — | — |
| 2024-12-24 | $11.99 | $11.99 | 1,086,400 | — | — |
| 2024-12-23 | $11.90 | $11.90 | 1,905,700 | — | — |
| 2024-12-20 | $11.66 | $11.66 | 1,655,300 | — | — |
| 2024-12-19 | $11.54 | $11.54 | 1,623,200 | — | — |
| 2024-12-18 | $11.51 | $11.51 | 1,233,300 | — | — |
| 2024-12-17 | $11.85 | $11.85 | 1,113,700 | — | — |
| 2024-12-16 | $12.08 | $12.08 | 1,094,800 | — | — |
| 2024-12-13 | $11.57 | $11.57 | 1,121,000 | — | — |
| 2024-12-12 | $11.50 | $11.50 | 1,041,300 | — | — |
| 2024-12-11 | $11.65 | $11.65 | 1,196,500 | — | — |
| 2024-12-10 | $11.71 | $11.71 | 2,117,800 | — | — |
| 2024-12-09 | $11.45 | $11.45 | 2,005,600 | — | — |
| 2024-12-06 | $11.35 | $11.35 | 1,606,100 | — | — |
| 2024-12-05 | $11.25 | $11.25 | 824,700 | — | — |
| 2024-12-04 | $11.36 | $11.36 | 1,589,200 | — | — |
| 2024-12-03 | $11.20 | $11.20 | 986,200 | — | — |
| 2024-12-02 | $11.23 | $11.23 | 1,019,500 | — | — |
| 2024-11-29 | $11.21 | $11.21 | 298,600 | — | — |
| 2024-11-27 | $11.33 | $11.33 | 1,104,500 | — | — |
| 2024-11-26 | $11.18 | $11.18 | 1,307,200 | — | — |
| 2024-11-25 | $10.89 | $10.89 | 1,095,900 | — | — |
| 2024-11-22 | $10.88 | $10.88 | 1,168,100 | — | — |
| 2024-11-21 | $10.76 | $10.76 | 1,003,300 | — | — |
| 2024-11-20 | $10.58 | $10.58 | 959,100 | — | — |
| 2024-11-19 | $10.46 | $10.46 | 1,082,300 | — | — |
| 2024-11-18 | $10.01 | $10.01 | 1,336,200 | — | — |
| 2024-11-15 | $9.82 | $9.82 | 2,973,400 | — | — |
| 2024-11-14 | $10.15 | $10.15 | 959,000 | — | — |
| 2024-11-13 | $10.15 | $10.15 | 1,046,700 | — | — |
| 2024-11-12 | $10.18 | $10.18 | 1,412,300 | — | — |
| 2024-11-11 | $10.51 | $10.51 | 1,130,500 | — | — |
| 2024-11-08 | $10.25 | $10.25 | 1,474,300 | — | — |
| 2024-11-07 | $10.82 | $10.82 | 2,711,400 | — | — |
| 2024-11-06 | $9.30 | $9.30 | 1,244,400 | — | — |
| 2024-11-05 | $9.21 | $9.21 | 972,800 | — | — |
| 2024-11-04 | $9.18 | $9.18 | 880,400 | — | — |
| 2024-11-01 | $9.35 | $9.35 | 1,035,700 | — | — |
| 2024-10-31 | $9.01 | $9.01 | 1,245,900 | — | — |
| 2024-10-30 | $9.30 | $9.30 | 1,041,600 | — | — |
| 2024-10-29 | $9.16 | $9.16 | 899,500 | — | — |
| 2024-10-28 | $8.92 | $8.92 | 850,300 | — | — |
| 2024-10-25 | $9.00 | $9.00 | 977,500 | — | — |
| 2024-10-24 | $8.77 | $8.77 | 1,216,100 | — | — |
| 2024-10-23 | $8.56 | $8.56 | 261,800 | — | — |
| 2024-10-22 | $8.71 | $8.71 | 938,300 | — | — |
| 2024-10-21 | $8.27 | $8.27 | 761,800 | — | — |
| 2024-10-18 | $8.56 | $8.56 | 325,500 | — | — |
| 2024-10-17 | $8.59 | $8.59 | 1,194,900 | — | — |
| 2024-10-16 | $8.14 | $8.14 | 1,468,400 | — | — |
| 2024-10-15 | $8.00 | $8.00 | 1,689,400 | — | — |
| 2024-10-14 | $7.90 | $7.90 | 4,143,100 | — | — |
| 2024-10-11 | $7.46 | $7.46 | 2,134,200 | — | — |
| 2024-10-10 | $7.98 | $7.98 | 3,026,900 | — | — |
| 2024-10-09 | $9.44 | $9.44 | 2,093,300 | — | — |
| 2024-10-08 | $9.82 | $9.82 | 1,100,100 | — | — |
| 2024-10-07 | $10.37 | $10.37 | 809,300 | — | — |
| 2024-10-04 | $10.42 | $10.42 | 982,300 | — | — |
| 2024-10-03 | $9.90 | $9.90 | 734,500 | — | — |
| 2024-10-02 | $10.01 | $10.01 | 655,300 | — | — |
| 2024-10-01 | $9.76 | $9.76 | 339,200 | — | — |
| 2024-09-30 | $9.75 | $9.75 | 416,700 | — | — |
| 2024-09-27 | $10.04 | $10.04 | 429,800 | — | — |
| 2024-09-26 | $9.92 | $9.92 | 467,000 | — | — |
| 2024-09-25 | $9.46 | $9.46 | 801,700 | — | — |
| 2024-09-24 | $9.32 | $9.32 | 648,600 | — | — |
| 2024-09-23 | $9.27 | $9.27 | 943,600 | — | — |
| 2024-09-20 | $9.48 | $9.48 | 707,400 | — | — |
| 2024-09-19 | $9.68 | $9.68 | 798,500 | — | — |
| 2024-09-18 | $9.77 | $9.77 | 229,700 | — | — |
| 2024-09-17 | $9.51 | $9.51 | 210,500 | — | — |
| 2024-09-16 | $9.54 | $9.54 | 338,600 | — | — |
| 2024-09-13 | $9.90 | $9.90 | 2,311,200 | — | — |
| 2024-09-12 | $9.62 | $9.62 | 645,900 | — | — |
| 2024-09-11 | $9.58 | $9.58 | 1,608,200 | — | — |
| 2024-09-10 | $9.68 | $9.68 | 2,491,900 | — | — |
| 2024-09-09 | $10.02 | $10.02 | 1,105,900 | — | — |
| 2024-09-06 | $10.35 | $10.35 | 1,800,000 | — | — |
| 2024-09-05 | $11.09 | $11.09 | 1,580,600 | — | — |
| 2024-09-04 | $12.14 | $12.14 | 758,400 | — | — |
| 2024-09-03 | $12.17 | $12.17 | 515,500 | — | — |
| 2024-08-30 | $12.50 | $12.50 | 227,200 | — | — |
| 2024-08-29 | $12.36 | $12.36 | 154,300 | — | — |
| 2024-08-28 | $12.37 | $12.37 | 559,700 | — | — |
| 2024-08-27 | $12.74 | $12.74 | 1,418,400 | — | — |
| 2024-08-26 | $12.45 | $12.45 | 577,100 | — | — |
| 2024-08-23 | $12.30 | $12.30 | 2,931,500 | — | — |
| 2024-08-22 | $12.12 | $12.12 | 1,564,600 | — | — |
| 2024-08-21 | $12.35 | $12.35 | 477,000 | — | — |
| 2024-08-20 | $12.29 | $12.29 | 362,800 | — | — |
| 2024-08-19 | $12.61 | $12.61 | 224,000 | — | — |
| 2024-08-16 | $12.64 | $12.64 | 284,300 | — | — |
| 2024-08-15 | $12.22 | $12.22 | 414,400 | — | — |
| 2024-08-14 | $12.18 | $12.18 | 204,500 | — | — |
| 2024-08-13 | $12.25 | $12.25 | 326,400 | — | — |
| 2024-08-12 | $12.39 | $12.39 | 249,600 | — | — |
| 2024-08-09 | $12.60 | $12.60 | 508,500 | — | — |
| 2024-08-08 | $13.09 | $13.09 | 871,500 | — | — |
| 2024-08-07 | $13.22 | $13.22 | 657,900 | — | — |
| 2024-08-06 | $13.52 | $13.52 | 650,900 | — | — |
| 2024-08-05 | $13.17 | $13.17 | 703,900 | — | — |
| 2024-08-02 | $13.57 | $13.57 | 303,000 | — | — |
| 2024-08-01 | $13.62 | $13.62 | 460,400 | — | — |
| 2024-07-31 | $13.75 | $13.75 | 710,800 | — | — |
| 2024-07-30 | $13.65 | $13.65 | 879,000 | — | — |
| 2024-07-29 | $13.04 | $13.04 | 622,100 | — | — |
| 2024-07-26 | $12.79 | $12.79 | 1,487,700 | — | — |
| 2024-07-25 | $13.09 | $13.09 | 1,700,600 | — | — |
| 2024-07-24 | $10.88 | $10.88 | 966,500 | — | — |
| 2024-07-23 | $11.02 | $11.02 | 829,400 | — | — |
| 2024-07-22 | $10.56 | $10.56 | 385,900 | — | — |
| 2024-07-19 | $10.41 | $10.41 | 190,600 | — | — |
| 2024-07-18 | $10.46 | $10.46 | 322,700 | — | — |
| 2024-07-17 | $10.77 | $10.77 | 1,226,700 | — | — |
| 2024-07-16 | $10.31 | $10.31 | 1,202,900 | — | — |
| 2024-07-15 | $10.40 | $10.40 | 1,495,700 | — | — |
| 2024-07-12 | $10.84 | $10.84 | 1,713,600 | — | — |
| 2024-07-11 | $11.33 | $11.33 | 2,642,900 | — | — |
| 2024-07-10 | $10.51 | $10.51 | 1,995,300 | — | — |
| 2024-07-09 | $10.19 | $10.19 | 2,944,000 | — | — |
| 2024-07-08 | $15.34 | $15.34 | 126,300 | — | — |
| 2024-07-05 | $15.10 | $15.10 | 79,200 | — | — |
| 2024-07-03 | $15.26 | $15.26 | 90,400 | — | — |
| 2024-07-02 | $15.27 | $15.27 | 118,500 | — | — |
| 2024-07-01 | $15.75 | $15.75 | 198,300 | — | — |
| 2024-06-28 | $16.12 | $16.12 | 184,700 | — | — |
| 2024-06-27 | $16.38 | $16.38 | 75,200 | — | — |
| 2024-06-26 | $16.49 | $16.49 | 106,000 | — | — |
| 2024-06-25 | $16.28 | $16.28 | 152,200 | — | — |
| 2024-06-24 | $16.62 | $16.62 | 148,300 | — | — |
| 2024-06-21 | $16.79 | $16.79 | 150,100 | — | — |
| 2024-06-20 | $16.09 | $16.09 | 74,500 | — | — |
| 2024-06-18 | $15.86 | $15.86 | 91,300 | — | — |
| 2024-06-17 | $16.34 | $16.34 | 48,000 | — | — |
| 2024-06-14 | $16.53 | $16.53 | 49,000 | — | — |
| 2024-06-13 | $16.29 | $16.29 | 55,300 | — | — |
| 2024-06-12 | $16.85 | $16.85 | 31,900 | — | — |
| 2024-06-11 | $16.87 | $16.87 | 41,200 | — | — |
| 2024-06-10 | $16.97 | $16.97 | 60,800 | — | — |
| 2024-06-07 | $16.35 | $16.35 | 136,900 | — | — |
| 2024-06-06 | $16.82 | $16.82 | 115,300 | — | — |
| 2024-06-05 | $17.81 | $17.81 | 50,100 | — | — |
| 2024-06-04 | $18.07 | $18.07 | 41,500 | — | — |
| 2024-06-03 | $18.36 | $18.36 | 45,100 | — | — |
| 2024-05-31 | $18.32 | $18.32 | 55,000 | — | — |
| 2024-05-30 | $18.07 | $18.07 | 69,100 | — | — |
| 2024-05-29 | $18.04 | $18.04 | 87,000 | — | — |
| 2024-05-28 | $18.48 | $18.48 | 139,200 | — | — |
| 2024-05-24 | $17.37 | $17.37 | 116,500 | — | — |
| 2024-05-23 | $16.72 | $16.72 | 83,900 | — | — |
| 2024-05-22 | $16.76 | $16.76 | 64,300 | — | — |
| 2024-05-21 | $17.05 | $17.05 | 105,500 | — | — |
| 2024-05-20 | $17.09 | $17.09 | 76,100 | — | — |
| 2024-05-17 | $16.97 | $16.97 | 48,400 | — | — |
| 2024-05-16 | $17.34 | $17.34 | 84,900 | — | — |
| 2024-05-15 | $17.52 | $17.52 | 49,400 | — | — |
| 2024-05-14 | $17.53 | $17.53 | 70,600 | — | — |
| 2024-05-13 | $17.87 | $17.87 | 109,900 | — | — |
| 2024-05-10 | $17.73 | $17.73 | 58,000 | — | — |
| 2024-05-09 | $17.87 | $17.87 | 47,600 | — | — |
| 2024-05-08 | $17.78 | $17.78 | 38,600 | — | — |
| 2024-05-07 | $17.70 | $17.70 | 49,800 | — | — |
| 2024-05-06 | $18.15 | $18.15 | 40,200 | — | — |
| 2024-05-03 | $17.95 | $17.95 | 96,900 | — | — |
| 2024-05-02 | $17.93 | $17.93 | 93,400 | — | — |
| 2024-05-01 | $17.63 | $17.63 | 78,400 | — | — |
| 2024-04-30 | $17.56 | $17.56 | 235,900 | — | — |
| 2024-04-29 | $17.93 | $17.93 | 166,100 | — | — |
| 2024-04-26 | $17.58 | $17.58 | 180,400 | — | — |
| 2024-04-25 | $17.25 | $17.25 | 325,400 | — | — |
| 2024-04-24 | $18.81 | $18.81 | 107,100 | — | — |
| 2024-04-23 | $18.63 | $18.63 | 112,800 | — | — |
| 2024-04-22 | $18.54 | $18.54 | 83,700 | — | — |
| 2024-04-19 | $18.52 | $18.52 | 68,200 | — | — |
| 2024-04-18 | $18.76 | $18.76 | 84,400 | — | — |
| 2024-04-17 | $19.26 | $19.26 | 73,900 | — | — |
| 2024-04-16 | $19.39 | $19.39 | 115,100 | — | — |
| 2024-04-15 | $19.74 | $19.74 | 196,500 | — | — |
| 2024-04-12 | $19.32 | $19.32 | 118,700 | — | — |
| 2024-04-11 | $20.34 | $20.34 | 88,600 | — | — |
| 2024-04-10 | $20.37 | $20.37 | 86,500 | — | — |
| 2024-04-09 | $21.10 | $21.10 | 150,500 | — | — |
| 2024-04-08 | $21.29 | $21.29 | 48,200 | — | — |
| 2024-04-05 | $21.59 | $21.59 | 86,400 | — | — |
| 2024-04-04 | $21.43 | $21.43 | 164,000 | — | — |
| 2024-04-03 | $22.00 | $22.00 | 335,700 | — | — |
| 2024-04-02 | $20.84 | $20.84 | 49,700 | — | — |
| 2024-04-01 | $21.03 | $21.03 | 126,500 | — | — |
| 2024-03-28 | $21.42 | $21.42 | 35,000 | — | — |
| 2024-03-27 | $21.41 | $21.41 | 62,400 | — | — |
| 2024-03-26 | $20.57 | $20.57 | 104,300 | — | — |
| 2024-03-25 | $20.72 | $20.72 | 69,800 | — | — |
| 2024-03-22 | $20.87 | $20.87 | 54,800 | — | — |
| 2024-03-21 | $20.85 | $20.85 | 166,300 | — | — |
| 2024-03-20 | $21.04 | $21.04 | 177,600 | — | — |
| 2024-03-19 | $21.01 | $21.01 | 102,300 | — | — |
| 2024-03-18 | $20.60 | $20.60 | 92,800 | — | — |
| 2024-03-15 | $20.72 | $20.72 | 128,200 | — | — |
| 2024-03-14 | $20.75 | $20.75 | 155,400 | — | — |
| 2024-03-13 | $21.20 | $21.20 | 163,400 | — | — |
| 2024-03-12 | $21.16 | $21.16 | 209,200 | — | — |
| 2024-03-11 | $22.15 | $22.15 | 254,000 | — | — |
| 2024-03-08 | $21.30 | $21.30 | 127,500 | — | — |
| 2024-03-07 | $22.05 | $22.05 | 133,500 | — | — |
| 2024-03-06 | $21.28 | $21.28 | 159,500 | — | — |
| 2024-03-05 | $21.69 | $21.69 | 109,100 | — | — |
| 2024-03-04 | $22.09 | $22.09 | 179,100 | — | — |
| 2024-03-01 | $23.00 | $23.00 | 197,700 | — | — |
| 2024-02-29 | $21.43 | $21.43 | 111,800 | — | — |
| 2024-02-28 | $21.90 | $21.90 | 215,700 | — | — |
| 2024-02-27 | $22.25 | $22.25 | 291,800 | — | — |
| 2024-02-26 | $21.40 | $21.40 | 183,400 | — | — |
| 2024-02-23 | $21.28 | $21.28 | 183,100 | — | — |
| 2024-02-22 | $21.30 | $21.30 | 435,800 | — | — |
| 2024-02-21 | $17.50 | $17.50 | 166,600 | — | — |
| 2024-02-20 | $16.66 | $16.66 | 96,200 | — | — |
| 2024-02-16 | $17.56 | $17.56 | 146,000 | — | — |
| 2024-02-15 | $18.09 | $18.09 | 174,700 | — | — |
| 2024-02-14 | $17.85 | $17.85 | 38,300 | — | — |
| 2024-02-13 | $17.51 | $17.51 | 117,700 | — | — |
| 2024-02-12 | $17.85 | $17.85 | 187,600 | — | — |
| 2024-02-09 | $17.73 | $17.73 | 133,800 | — | — |
| 2024-02-08 | $17.79 | $17.79 | 39,600 | — | — |
| 2024-02-07 | $17.39 | $17.39 | 121,800 | — | — |
| 2024-02-06 | $18.28 | $18.28 | 184,600 | — | — |
| 2024-02-05 | $17.40 | $17.40 | 81,400 | — | — |
| 2024-02-02 | $17.51 | $17.51 | 54,900 | — | — |
| 2024-02-01 | $17.36 | $17.36 | 61,900 | — | — |
| 2024-01-31 | $17.64 | $17.64 | 69,500 | — | — |
| 2024-01-30 | $17.61 | $17.61 | 132,400 | — | — |
| 2024-01-29 | $17.61 | $17.61 | 71,900 | — | — |
| 2024-01-26 | $17.79 | $17.79 | 45,200 | — | — |
| 2024-01-25 | $17.85 | $17.85 | 21,200 | — | — |
| 2024-01-24 | $17.77 | $17.77 | 119,600 | — | — |
| 2024-01-23 | $17.41 | $17.41 | 155,600 | — | — |
| 2024-01-22 | $16.93 | $16.93 | 234,200 | — | — |
| 2024-01-19 | $15.93 | $15.93 | 61,100 | — | — |
| 2024-01-18 | $15.35 | $15.35 | 73,700 | — | — |
| 2024-01-17 | $15.50 | $15.50 | 115,700 | — | — |
| 2024-01-16 | $16.81 | $16.81 | 133,400 | — | — |
| 2024-01-12 | $15.87 | $15.87 | 24,500 | — | — |
| 2024-01-11 | $15.61 | $15.61 | 44,600 | — | — |
| 2024-01-10 | $15.90 | $15.90 | 55,400 | — | — |
| 2024-01-09 | $15.40 | $15.40 | 28,700 | — | — |
| 2024-01-08 | $15.58 | $15.58 | 52,500 | — | — |
| 2024-01-05 | $15.24 | $15.24 | 47,100 | — | — |
| 2024-01-04 | $15.43 | $15.43 | 47,500 | — | — |
| 2024-01-03 | $15.27 | $15.27 | 14,600 | — | — |
| 2024-01-02 | $15.47 | $15.47 | 19,100 | — | — |