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
- 2015-09-16 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 | $8.71 | $8.71 | 1,303,400 | — | — |
| 2024-12-30 | $8.51 | $8.51 | 1,985,200 | — | — |
| 2024-12-27 | $8.67 | $8.67 | 1,331,000 | — | — |
| 2024-12-26 | $8.98 | $8.98 | 1,054,300 | — | — |
| 2024-12-24 | $8.86 | $8.86 | 703,400 | — | — |
| 2024-12-23 | $8.94 | $8.94 | 1,384,600 | — | — |
| 2024-12-20 | $9.01 | $9.01 | 3,204,000 | — | — |
| 2024-12-19 | $8.97 | $8.97 | 3,785,800 | — | — |
| 2024-12-18 | $9.12 | $9.12 | 4,601,700 | — | — |
| 2024-12-17 | $9.74 | $9.74 | 1,327,500 | — | — |
| 2024-12-16 | $9.98 | $9.98 | 1,341,700 | — | — |
| 2024-12-13 | $9.63 | $9.63 | 1,145,400 | — | — |
| 2024-12-12 | $9.69 | $9.69 | 1,792,900 | — | — |
| 2024-12-11 | $10.20 | $10.20 | 1,555,600 | — | — |
| 2024-12-10 | $10.29 | $10.29 | 1,668,000 | — | — |
| 2024-12-09 | $10.53 | $10.53 | 1,726,500 | — | — |
| 2024-12-06 | $10.67 | $10.67 | 1,282,900 | — | — |
| 2024-12-05 | $10.71 | $10.71 | 1,612,400 | — | — |
| 2024-12-04 | $10.94 | $10.94 | 1,429,100 | — | — |
| 2024-12-03 | $11.17 | $11.17 | 1,302,900 | — | — |
| 2024-12-02 | $11.20 | $11.20 | 2,236,800 | — | — |
| 2024-11-29 | $11.04 | $11.04 | 1,279,700 | — | — |
| 2024-11-27 | $11.17 | $11.17 | 5,265,900 | — | — |
| 2024-11-26 | $10.75 | $10.75 | 2,915,500 | — | — |
| 2024-11-25 | $10.96 | $10.96 | 3,978,100 | — | — |
| 2024-11-22 | $10.80 | $10.80 | 7,017,400 | — | — |
| 2024-11-21 | $10.06 | $10.06 | 17,538,900 | — | — |
| 2024-11-20 | $15.91 | $15.91 | 925,700 | — | — |
| 2024-11-19 | $15.96 | $15.96 | 621,000 | — | — |
| 2024-11-18 | $16.04 | $16.04 | 823,300 | — | — |
| 2024-11-15 | $15.92 | $15.92 | 979,600 | — | — |
| 2024-11-14 | $16.49 | $16.49 | 735,400 | — | — |
| 2024-11-13 | $17.75 | $17.75 | 988,900 | — | — |
| 2024-11-12 | $18.57 | $18.57 | 1,997,800 | — | — |
| 2024-11-11 | $17.56 | $17.56 | 484,300 | — | — |
| 2024-11-08 | $17.68 | $17.68 | 687,000 | — | — |
| 2024-11-07 | $17.77 | $17.77 | 552,200 | — | — |
| 2024-11-06 | $17.84 | $17.84 | 1,446,600 | — | — |
| 2024-11-05 | $17.52 | $17.52 | 876,900 | — | — |
| 2024-11-04 | $17.81 | $17.81 | 842,200 | — | — |
| 2024-11-01 | $16.88 | $16.88 | 355,600 | — | — |
| 2024-10-31 | $16.72 | $16.72 | 538,100 | — | — |
| 2024-10-30 | $16.97 | $16.97 | 807,200 | — | — |
| 2024-10-29 | $17.36 | $17.36 | 553,300 | — | — |
| 2024-10-28 | $17.73 | $17.73 | 381,300 | — | — |
| 2024-10-25 | $17.51 | $17.51 | 583,400 | — | — |
| 2024-10-24 | $17.78 | $17.78 | 1,559,800 | — | — |
| 2024-10-23 | $17.02 | $17.02 | 1,014,200 | — | — |
| 2024-10-22 | $17.37 | $17.37 | 489,200 | — | — |
| 2024-10-21 | $17.70 | $17.70 | 556,000 | — | — |
| 2024-10-18 | $18.00 | $18.00 | 251,300 | — | — |
| 2024-10-17 | $18.09 | $18.09 | 295,400 | — | — |
| 2024-10-16 | $18.27 | $18.27 | 409,600 | — | — |
| 2024-10-15 | $18.21 | $18.21 | 665,100 | — | — |
| 2024-10-14 | $18.06 | $18.06 | 839,700 | — | — |
| 2024-10-11 | $18.58 | $18.58 | 499,400 | — | — |
| 2024-10-10 | $18.24 | $18.24 | 244,800 | — | — |
| 2024-10-09 | $18.32 | $18.32 | 403,900 | — | — |
| 2024-10-08 | $18.16 | $18.16 | 564,400 | — | — |
| 2024-10-07 | $17.89 | $17.89 | 419,700 | — | — |
| 2024-10-04 | $18.04 | $18.04 | 452,400 | — | — |
| 2024-10-03 | $18.18 | $18.18 | 541,800 | — | — |
| 2024-10-02 | $18.50 | $18.50 | 672,800 | — | — |
| 2024-10-01 | $19.21 | $19.21 | 642,300 | — | — |
| 2024-09-30 | $19.54 | $19.54 | 482,300 | — | — |
| 2024-09-27 | $19.52 | $19.52 | 340,400 | — | — |
| 2024-09-26 | $19.46 | $19.46 | 318,800 | — | — |
| 2024-09-25 | $19.57 | $19.57 | 384,000 | — | — |
| 2024-09-24 | $19.82 | $19.82 | 405,900 | — | — |
| 2024-09-23 | $20.21 | $20.21 | 241,200 | — | — |
| 2024-09-20 | $20.95 | $20.95 | 995,800 | — | — |
| 2024-09-19 | $21.08 | $21.08 | 846,400 | — | — |
| 2024-09-18 | $20.26 | $20.26 | 456,800 | — | — |
| 2024-09-17 | $20.16 | $20.16 | 526,500 | — | — |
| 2024-09-16 | $20.87 | $20.87 | 311,500 | — | — |
| 2024-09-13 | $20.88 | $20.88 | 386,200 | — | — |
| 2024-09-12 | $19.89 | $19.89 | 289,700 | — | — |
| 2024-09-11 | $19.88 | $19.88 | 322,300 | — | — |
| 2024-09-10 | $19.74 | $19.74 | 869,300 | — | — |
| 2024-09-09 | $19.56 | $19.56 | 413,900 | — | — |
| 2024-09-06 | $19.29 | $19.29 | 316,200 | — | — |
| 2024-09-05 | $19.68 | $19.68 | 589,200 | — | — |
| 2024-09-04 | $19.84 | $19.84 | 495,900 | — | — |
| 2024-09-03 | $20.21 | $20.21 | 365,300 | — | — |
| 2024-08-30 | $21.06 | $21.06 | 377,700 | — | — |
| 2024-08-29 | $20.51 | $20.51 | 313,500 | — | — |
| 2024-08-28 | $20.14 | $20.14 | 285,600 | — | — |
| 2024-08-27 | $20.28 | $20.28 | 238,400 | — | — |
| 2024-08-26 | $20.54 | $20.54 | 259,400 | — | — |
| 2024-08-23 | $20.18 | $20.18 | 517,300 | — | — |
| 2024-08-22 | $19.74 | $19.74 | 333,200 | — | — |
| 2024-08-21 | $19.97 | $19.97 | 377,500 | — | — |
| 2024-08-20 | $20.08 | $20.08 | 207,100 | — | — |
| 2024-08-19 | $20.12 | $20.12 | 433,600 | — | — |
| 2024-08-16 | $19.25 | $19.25 | 535,400 | — | — |
| 2024-08-15 | $19.45 | $19.45 | 525,400 | — | — |
| 2024-08-14 | $19.04 | $19.04 | 277,400 | — | — |
| 2024-08-13 | $19.03 | $19.03 | 594,800 | — | — |
| 2024-08-12 | $18.98 | $18.98 | 547,400 | — | — |
| 2024-08-09 | $18.97 | $18.97 | 1,107,400 | — | — |
| 2024-08-08 | $19.12 | $19.12 | 639,600 | — | — |
| 2024-08-07 | $18.57 | $18.57 | 2,319,900 | — | — |
| 2024-08-06 | $19.14 | $19.14 | 484,300 | — | — |
| 2024-08-05 | $18.86 | $18.86 | 1,065,500 | — | — |
| 2024-08-02 | $19.50 | $19.50 | 729,500 | — | — |
| 2024-08-01 | $20.19 | $20.19 | 854,200 | — | — |
| 2024-07-31 | $20.81 | $20.81 | 440,700 | — | — |
| 2024-07-30 | $20.70 | $20.70 | 399,600 | — | — |
| 2024-07-29 | $20.86 | $20.86 | 444,600 | — | — |
| 2024-07-26 | $21.09 | $21.09 | 461,800 | — | — |
| 2024-07-25 | $20.78 | $20.78 | 820,100 | — | — |
| 2024-07-24 | $20.36 | $20.36 | 2,499,000 | — | — |
| 2024-07-23 | $21.08 | $21.08 | 890,300 | — | — |
| 2024-07-22 | $20.75 | $20.75 | 683,800 | — | — |
| 2024-07-19 | $20.95 | $20.95 | 532,000 | — | — |
| 2024-07-18 | $21.50 | $21.50 | 522,000 | — | — |
| 2024-07-17 | $21.73 | $21.73 | 704,400 | — | — |
| 2024-07-16 | $23.23 | $23.23 | 722,500 | — | — |
| 2024-07-15 | $22.77 | $22.77 | 577,600 | — | — |
| 2024-07-12 | $22.39 | $22.39 | 405,000 | — | — |
| 2024-07-11 | $21.95 | $21.95 | 810,700 | — | — |
| 2024-07-10 | $20.33 | $20.33 | 548,200 | — | — |
| 2024-07-09 | $20.60 | $20.60 | 813,800 | — | — |
| 2024-07-08 | $19.99 | $19.99 | 637,000 | — | — |
| 2024-07-05 | $20.01 | $20.01 | 314,200 | — | — |
| 2024-07-03 | $20.06 | $20.06 | 293,300 | — | — |
| 2024-07-02 | $20.58 | $20.58 | 704,000 | — | — |
| 2024-07-01 | $21.20 | $21.20 | 687,000 | — | — |
| 2024-06-28 | $20.59 | $20.59 | 3,444,700 | — | — |
| 2024-06-27 | $20.50 | $20.50 | 320,900 | — | — |
| 2024-06-26 | $20.60 | $20.60 | 441,400 | — | — |
| 2024-06-25 | $20.49 | $20.49 | 399,600 | — | — |
| 2024-06-24 | $21.08 | $21.08 | 886,000 | — | — |
| 2024-06-21 | $20.94 | $20.94 | 2,505,800 | — | — |
| 2024-06-20 | $20.32 | $20.32 | 499,100 | — | — |
| 2024-06-18 | $19.77 | $19.77 | 777,600 | — | — |
| 2024-06-17 | $20.69 | $20.69 | 589,500 | — | — |
| 2024-06-14 | $20.82 | $20.82 | 476,100 | — | — |
| 2024-06-13 | $21.57 | $21.57 | 422,300 | — | — |
| 2024-06-12 | $21.68 | $21.68 | 507,200 | — | — |
| 2024-06-11 | $21.49 | $21.49 | 428,400 | — | — |
| 2024-06-10 | $20.89 | $20.89 | 731,300 | — | — |
| 2024-06-07 | $21.76 | $21.76 | 937,600 | — | — |
| 2024-06-06 | $22.06 | $22.06 | 854,500 | — | — |
| 2024-06-05 | $21.79 | $21.79 | 424,600 | — | — |
| 2024-06-04 | $20.79 | $20.79 | 588,500 | — | — |
| 2024-06-03 | $21.19 | $21.19 | 671,200 | — | — |
| 2024-05-31 | $20.61 | $20.61 | 471,600 | — | — |
| 2024-05-30 | $20.69 | $20.69 | 816,100 | — | — |
| 2024-05-29 | $20.47 | $20.47 | 804,000 | — | — |
| 2024-05-28 | $21.49 | $21.49 | 436,400 | — | — |
| 2024-05-24 | $21.17 | $21.17 | 260,100 | — | — |
| 2024-05-23 | $21.43 | $21.43 | 641,500 | — | — |
| 2024-05-22 | $22.55 | $22.55 | 670,600 | — | — |
| 2024-05-21 | $22.11 | $22.11 | 477,300 | — | — |
| 2024-05-20 | $22.24 | $22.24 | 487,100 | — | — |
| 2024-05-17 | $22.17 | $22.17 | 582,300 | — | — |
| 2024-05-16 | $22.98 | $22.98 | 1,143,000 | — | — |
| 2024-05-15 | $21.87 | $21.87 | 765,300 | — | — |
| 2024-05-14 | $20.91 | $20.91 | 620,600 | — | — |
| 2024-05-13 | $20.61 | $20.61 | 339,000 | — | — |
| 2024-05-10 | $20.71 | $20.71 | 573,500 | — | — |
| 2024-05-09 | $20.77 | $20.77 | 422,300 | — | — |
| 2024-05-08 | $20.55 | $20.55 | 630,800 | — | — |
| 2024-05-07 | $21.07 | $21.07 | 536,600 | — | — |
| 2024-05-06 | $21.01 | $21.01 | 813,800 | — | — |
| 2024-05-03 | $20.63 | $20.63 | 605,600 | — | — |
| 2024-05-02 | $20.59 | $20.59 | 560,200 | — | — |
| 2024-05-01 | $20.28 | $20.28 | 754,600 | — | — |
| 2024-04-30 | $19.62 | $19.62 | 599,400 | — | — |
| 2024-04-29 | $20.06 | $20.06 | 507,600 | — | — |
| 2024-04-26 | $19.65 | $19.65 | 576,900 | — | — |
| 2024-04-25 | $19.00 | $19.00 | 888,900 | — | — |
| 2024-04-24 | $18.75 | $18.75 | 816,000 | — | — |
| 2024-04-23 | $18.73 | $18.73 | 1,038,200 | — | — |
| 2024-04-22 | $18.19 | $18.19 | 2,099,700 | — | — |
| 2024-04-19 | $17.53 | $17.53 | 1,329,700 | — | — |
| 2024-04-18 | $17.68 | $17.68 | 1,653,400 | — | — |
| 2024-04-17 | $17.99 | $17.99 | 660,300 | — | — |
| 2024-04-16 | $18.59 | $18.59 | 821,100 | — | — |
| 2024-04-15 | $19.01 | $19.01 | 751,800 | — | — |
| 2024-04-12 | $19.48 | $19.48 | 637,100 | — | — |
| 2024-04-11 | $20.40 | $20.40 | 764,300 | — | — |
| 2024-04-10 | $19.90 | $19.90 | 869,100 | — | — |
| 2024-04-09 | $20.68 | $20.68 | 404,900 | — | — |
| 2024-04-08 | $20.42 | $20.42 | 304,400 | — | — |
| 2024-04-05 | $20.36 | $20.36 | 599,600 | — | — |
| 2024-04-04 | $20.36 | $20.36 | 918,000 | — | — |
| 2024-04-03 | $20.34 | $20.34 | 553,600 | — | — |
| 2024-04-02 | $20.52 | $20.52 | 752,800 | — | — |
| 2024-04-01 | $21.82 | $21.82 | 705,400 | — | — |
| 2024-03-28 | $21.33 | $21.33 | 867,500 | — | — |
| 2024-03-27 | $21.17 | $21.17 | 654,400 | — | — |
| 2024-03-26 | $20.42 | $20.42 | 778,300 | — | — |
| 2024-03-25 | $20.99 | $20.99 | 482,600 | — | — |
| 2024-03-22 | $21.40 | $21.40 | 1,112,400 | — | — |
| 2024-03-21 | $21.35 | $21.35 | 795,700 | — | — |
| 2024-03-20 | $21.94 | $21.94 | 837,000 | — | — |
| 2024-03-19 | $21.69 | $21.69 | 1,067,500 | — | — |
| 2024-03-18 | $21.04 | $21.04 | 1,014,100 | — | — |
| 2024-03-15 | $22.34 | $22.34 | 3,345,500 | — | — |
| 2024-03-14 | $21.98 | $21.98 | 1,170,000 | — | — |
| 2024-03-13 | $22.83 | $22.83 | 685,900 | — | — |
| 2024-03-12 | $22.31 | $22.31 | 1,144,700 | — | — |
| 2024-03-11 | $22.82 | $22.82 | 1,200,300 | — | — |
| 2024-03-08 | $23.53 | $23.53 | 1,192,000 | — | — |
| 2024-03-07 | $22.26 | $22.26 | 1,827,100 | — | — |
| 2024-03-06 | $22.70 | $22.70 | 1,577,900 | — | — |
| 2024-03-05 | $21.04 | $21.04 | 471,700 | — | — |
| 2024-03-04 | $21.31 | $21.31 | 523,800 | — | — |
| 2024-03-01 | $21.59 | $21.59 | 788,500 | — | — |
| 2024-02-29 | $21.08 | $21.08 | 698,100 | — | — |
| 2024-02-28 | $21.38 | $21.38 | 1,696,900 | — | — |
| 2024-02-27 | $21.76 | $21.76 | 1,102,500 | — | — |
| 2024-02-26 | $20.74 | $20.74 | 543,300 | — | — |
| 2024-02-23 | $20.25 | $20.25 | 572,600 | — | — |
| 2024-02-22 | $19.59 | $19.59 | 796,400 | — | — |
| 2024-02-21 | $19.99 | $19.99 | 563,700 | — | — |
| 2024-02-20 | $20.28 | $20.28 | 1,864,700 | — | — |
| 2024-02-16 | $20.62 | $20.62 | 638,800 | — | — |
| 2024-02-15 | $20.51 | $20.51 | 730,500 | — | — |
| 2024-02-14 | $19.73 | $19.73 | 614,600 | — | — |
| 2024-02-13 | $19.49 | $19.49 | 924,000 | — | — |
| 2024-02-12 | $20.40 | $20.40 | 1,012,600 | — | — |
| 2024-02-09 | $19.97 | $19.97 | 771,200 | — | — |
| 2024-02-08 | $20.33 | $20.33 | 1,412,900 | — | — |
| 2024-02-07 | $20.36 | $20.36 | 530,800 | — | — |
| 2024-02-06 | $20.97 | $20.97 | 594,100 | — | — |
| 2024-02-05 | $20.55 | $20.55 | 939,100 | — | — |
| 2024-02-02 | $21.13 | $21.13 | 991,600 | — | — |
| 2024-02-01 | $21.02 | $21.02 | 1,170,900 | — | — |
| 2024-01-31 | $20.14 | $20.14 | 1,898,500 | — | — |
| 2024-01-30 | $20.85 | $20.85 | 11,213,100 | — | — |
| 2024-01-29 | $18.60 | $18.60 | 1,572,500 | — | — |
| 2024-01-26 | $17.98 | $17.98 | 1,802,200 | — | — |
| 2024-01-25 | $18.73 | $18.73 | 3,288,200 | — | — |
| 2024-01-24 | $19.61 | $19.61 | 16,113,100 | — | — |
| 2024-01-23 | $13.42 | $13.42 | 798,100 | — | — |
| 2024-01-22 | $14.00 | $14.00 | 1,165,700 | — | — |
| 2024-01-19 | $14.69 | $14.69 | 473,900 | — | — |
| 2024-01-18 | $14.55 | $14.55 | 578,200 | — | — |
| 2024-01-17 | $14.76 | $14.76 | 860,000 | — | — |
| 2024-01-16 | $15.17 | $15.17 | 904,200 | — | — |
| 2024-01-12 | $15.37 | $15.37 | 744,800 | — | — |
| 2024-01-11 | $15.48 | $15.48 | 1,608,900 | — | — |
| 2024-01-10 | $15.09 | $15.09 | 529,000 | — | — |
| 2024-01-09 | $14.87 | $14.87 | 1,438,200 | — | — |
| 2024-01-08 | $15.32 | $15.32 | 1,491,600 | — | — |
| 2024-01-05 | $15.00 | $15.00 | 575,500 | — | — |
| 2024-01-04 | $15.63 | $15.63 | 1,539,400 | — | — |
| 2024-01-03 | $15.06 | $15.06 | 1,087,100 | — | — |
| 2024-01-02 | $15.36 | $15.36 | 1,021,200 | — | — |