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
- 2019-03-29 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 | $12.90 | $12.90 | 11,161,400 | — | — |
| 2024-12-30 | $13.05 | $13.05 | 16,952,100 | — | — |
| 2024-12-27 | $13.31 | $13.31 | 11,502,600 | — | — |
| 2024-12-26 | $13.77 | $13.77 | 8,635,700 | — | — |
| 2024-12-24 | $13.91 | $13.91 | 5,356,800 | — | — |
| 2024-12-23 | $13.71 | $13.71 | 7,903,500 | — | — |
| 2024-12-20 | $13.57 | $13.57 | 18,630,900 | — | — |
| 2024-12-19 | $13.58 | $13.58 | 12,668,600 | — | — |
| 2024-12-18 | $13.61 | $13.61 | 18,535,400 | — | — |
| 2024-12-17 | $14.01 | $14.01 | 8,938,800 | — | — |
| 2024-12-16 | $14.29 | $14.29 | 15,547,200 | — | — |
| 2024-12-13 | $14.14 | $14.14 | 16,070,800 | — | — |
| 2024-12-12 | $14.85 | $14.85 | 15,366,800 | — | — |
| 2024-12-11 | $15.42 | $15.42 | 25,855,200 | — | — |
| 2024-12-10 | $16.19 | $16.19 | 9,394,600 | — | — |
| 2024-12-09 | $16.30 | $16.30 | 14,769,200 | — | — |
| 2024-12-06 | $15.94 | $15.94 | 13,260,200 | — | — |
| 2024-12-05 | $15.50 | $15.50 | 25,984,500 | — | — |
| 2024-12-04 | $17.24 | $17.24 | 10,434,400 | — | — |
| 2024-12-03 | $16.92 | $16.92 | 7,666,300 | — | — |
| 2024-12-02 | $17.17 | $17.17 | 6,847,400 | — | — |
| 2024-11-29 | $17.36 | $17.36 | 4,561,700 | — | — |
| 2024-11-27 | $17.18 | $17.18 | 22,227,000 | — | — |
| 2024-11-26 | $17.61 | $17.61 | 9,460,300 | — | — |
| 2024-11-25 | $17.89 | $17.89 | 17,267,200 | — | — |
| 2024-11-22 | $16.79 | $16.79 | 12,366,800 | — | — |
| 2024-11-21 | $16.29 | $16.29 | 11,762,000 | — | — |
| 2024-11-20 | $16.77 | $16.77 | 11,351,500 | — | — |
| 2024-11-19 | $16.57 | $16.57 | 19,030,000 | — | — |
| 2024-11-18 | $17.30 | $17.30 | 19,903,400 | — | — |
| 2024-11-15 | $18.12 | $18.12 | 18,407,200 | — | — |
| 2024-11-14 | $17.92 | $17.92 | 12,402,400 | — | — |
| 2024-11-13 | $17.78 | $17.78 | 14,056,400 | — | — |
| 2024-11-12 | $18.34 | $18.34 | 13,508,200 | — | — |
| 2024-11-11 | $18.59 | $18.59 | 22,088,000 | — | — |
| 2024-11-08 | $17.78 | $17.78 | 28,925,400 | — | — |
| 2024-11-07 | $17.69 | $17.69 | 73,961,400 | — | — |
| 2024-11-06 | $14.40 | $14.40 | 33,833,100 | — | — |
| 2024-11-05 | $13.80 | $13.80 | 13,287,600 | — | — |
| 2024-11-04 | $13.58 | $13.58 | 9,704,400 | — | — |
| 2024-11-01 | $13.48 | $13.48 | 13,461,500 | — | — |
| 2024-10-31 | $12.97 | $12.97 | 12,775,400 | — | — |
| 2024-10-30 | $13.67 | $13.67 | 10,824,700 | — | — |
| 2024-10-29 | $13.91 | $13.91 | 8,212,000 | — | — |
| 2024-10-28 | $13.89 | $13.89 | 10,921,100 | — | — |
| 2024-10-25 | $13.41 | $13.41 | 17,618,600 | — | — |
| 2024-10-24 | $13.78 | $13.78 | 9,302,000 | — | — |
| 2024-10-23 | $13.66 | $13.66 | 8,358,200 | — | — |
| 2024-10-22 | $13.76 | $13.76 | 7,997,200 | — | — |
| 2024-10-21 | $14.04 | $14.04 | 8,409,900 | — | — |
| 2024-10-18 | $13.99 | $13.99 | 11,041,100 | — | — |
| 2024-10-17 | $13.62 | $13.62 | 10,115,600 | — | — |
| 2024-10-16 | $13.39 | $13.39 | 7,658,300 | — | — |
| 2024-10-15 | $13.30 | $13.30 | 11,267,100 | — | — |
| 2024-10-14 | $13.26 | $13.26 | 15,504,000 | — | — |
| 2024-10-11 | $13.60 | $13.60 | 32,506,500 | — | — |
| 2024-10-10 | $12.41 | $12.41 | 10,784,200 | — | — |
| 2024-10-09 | $12.51 | $12.51 | 8,445,500 | — | — |
| 2024-10-08 | $12.44 | $12.44 | 10,134,600 | — | — |
| 2024-10-07 | $12.51 | $12.51 | 8,926,500 | — | — |
| 2024-10-04 | $12.57 | $12.57 | 6,705,700 | — | — |
| 2024-10-03 | $12.36 | $12.36 | 6,308,100 | — | — |
| 2024-10-02 | $12.54 | $12.54 | 9,129,700 | — | — |
| 2024-10-01 | $12.49 | $12.49 | 9,432,000 | — | — |
| 2024-09-30 | $12.75 | $12.75 | 6,983,400 | — | — |
| 2024-09-27 | $12.84 | $12.84 | 10,160,500 | — | — |
| 2024-09-26 | $13.28 | $13.28 | 9,942,700 | — | — |
| 2024-09-25 | $13.35 | $13.35 | 9,489,600 | — | — |
| 2024-09-24 | $13.33 | $13.33 | 14,273,600 | — | — |
| 2024-09-23 | $12.72 | $12.72 | 8,891,500 | — | — |
| 2024-09-20 | $12.47 | $12.47 | 19,941,300 | — | — |
| 2024-09-19 | $12.53 | $12.53 | 11,163,900 | — | — |
| 2024-09-18 | $12.17 | $12.17 | 11,079,500 | — | — |
| 2024-09-17 | $12.25 | $12.25 | 14,684,100 | — | — |
| 2024-09-16 | $11.68 | $11.68 | 11,636,500 | — | — |
| 2024-09-13 | $11.35 | $11.35 | 21,496,900 | — | — |
| 2024-09-12 | $11.62 | $11.62 | 11,647,900 | — | — |
| 2024-09-11 | $11.95 | $11.95 | 14,523,300 | — | — |
| 2024-09-10 | $11.27 | $11.27 | 15,124,100 | — | — |
| 2024-09-09 | $10.80 | $10.80 | 10,120,200 | — | — |
| 2024-09-06 | $11.06 | $11.06 | 9,280,500 | — | — |
| 2024-09-05 | $11.25 | $11.25 | 10,283,400 | — | — |
| 2024-09-04 | $11.34 | $11.34 | 6,694,100 | — | — |
| 2024-09-03 | $11.35 | $11.35 | 9,611,500 | — | — |
| 2024-08-30 | $11.67 | $11.67 | 8,450,100 | — | — |
| 2024-08-29 | $11.55 | $11.55 | 7,295,400 | — | — |
| 2024-08-28 | $11.46 | $11.46 | 8,257,600 | — | — |
| 2024-08-27 | $11.62 | $11.62 | 9,434,200 | — | — |
| 2024-08-26 | $11.78 | $11.78 | 11,430,700 | — | — |
| 2024-08-23 | $11.68 | $11.68 | 13,925,600 | — | — |
| 2024-08-22 | $11.47 | $11.47 | 9,458,600 | — | — |
| 2024-08-21 | $11.69 | $11.69 | 13,349,300 | — | — |
| 2024-08-20 | $11.29 | $11.29 | 13,298,100 | — | — |
| 2024-08-19 | $11.60 | $11.60 | 16,150,100 | — | — |
| 2024-08-16 | $11.20 | $11.20 | 18,795,000 | — | — |
| 2024-08-15 | $10.81 | $10.81 | 17,785,300 | — | — |
| 2024-08-14 | $10.08 | $10.08 | 10,306,800 | — | — |
| 2024-08-13 | $10.06 | $10.06 | 14,601,800 | — | — |
| 2024-08-12 | $9.71 | $9.71 | 13,006,300 | — | — |
| 2024-08-09 | $9.76 | $9.76 | 18,735,400 | — | — |
| 2024-08-08 | $10.07 | $10.07 | 27,856,300 | — | — |
| 2024-08-07 | $9.08 | $9.08 | 74,249,500 | — | — |
| 2024-08-06 | $10.97 | $10.97 | 27,961,600 | — | — |
| 2024-08-05 | $10.57 | $10.57 | 18,485,900 | — | — |
| 2024-08-02 | $10.92 | $10.92 | 16,353,600 | — | — |
| 2024-08-01 | $11.42 | $11.42 | 13,654,500 | — | — |
| 2024-07-31 | $12.05 | $12.05 | 11,953,300 | — | — |
| 2024-07-30 | $11.94 | $11.94 | 10,487,600 | — | — |
| 2024-07-29 | $12.10 | $12.10 | 8,934,100 | — | — |
| 2024-07-26 | $12.23 | $12.23 | 10,392,400 | — | — |
| 2024-07-25 | $12.21 | $12.21 | 23,999,500 | — | — |
| 2024-07-24 | $12.38 | $12.38 | 22,236,200 | — | — |
| 2024-07-23 | $12.59 | $12.59 | 8,029,900 | — | — |
| 2024-07-22 | $12.48 | $12.48 | 12,417,100 | — | — |
| 2024-07-19 | $12.34 | $12.34 | 10,325,900 | — | — |
| 2024-07-18 | $12.43 | $12.43 | 13,422,400 | — | — |
| 2024-07-17 | $12.73 | $12.73 | 18,538,600 | — | — |
| 2024-07-16 | $13.38 | $13.38 | 10,881,600 | — | — |
| 2024-07-15 | $13.08 | $13.08 | 11,629,700 | — | — |
| 2024-07-12 | $13.11 | $13.11 | 12,588,800 | — | — |
| 2024-07-11 | $13.53 | $13.53 | 22,283,000 | — | — |
| 2024-07-10 | $12.93 | $12.93 | 17,688,600 | — | — |
| 2024-07-09 | $13.43 | $13.43 | 9,985,600 | — | — |
| 2024-07-08 | $13.48 | $13.48 | 10,970,500 | — | — |
| 2024-07-05 | $13.33 | $13.33 | 9,552,800 | — | — |
| 2024-07-03 | $13.39 | $13.39 | 8,766,700 | — | — |
| 2024-07-02 | $13.40 | $13.40 | 17,359,100 | — | — |
| 2024-07-01 | $13.97 | $13.97 | 8,692,400 | — | — |
| 2024-06-28 | $14.10 | $14.10 | 18,124,200 | — | — |
| 2024-06-27 | $13.39 | $13.39 | 7,552,900 | — | — |
| 2024-06-26 | $13.33 | $13.33 | 8,370,600 | — | — |
| 2024-06-25 | $13.47 | $13.47 | 12,830,900 | — | — |
| 2024-06-24 | $13.58 | $13.58 | 10,369,100 | — | — |
| 2024-06-21 | $13.45 | $13.45 | 17,285,100 | — | — |
| 2024-06-20 | $13.75 | $13.75 | 8,830,500 | — | — |
| 2024-06-18 | $13.78 | $13.78 | 9,792,500 | — | — |
| 2024-06-17 | $14.08 | $14.08 | 14,618,400 | — | — |
| 2024-06-14 | $14.17 | $14.17 | 16,914,200 | — | — |
| 2024-06-13 | $14.48 | $14.48 | 13,430,100 | — | — |
| 2024-06-12 | $15.54 | $15.54 | 20,472,400 | — | — |
| 2024-06-11 | $14.61 | $14.61 | 13,986,500 | — | — |
| 2024-06-10 | $15.08 | $15.08 | 23,829,900 | — | — |
| 2024-06-07 | $15.60 | $15.60 | 33,498,100 | — | — |
| 2024-06-06 | $15.69 | $15.69 | 40,489,700 | — | — |
| 2024-06-05 | $15.53 | $15.53 | 11,451,500 | — | — |
| 2024-06-04 | $15.27 | $15.27 | 11,835,700 | — | — |
| 2024-06-03 | $15.80 | $15.80 | 8,784,900 | — | — |
| 2024-05-31 | $15.61 | $15.61 | 8,405,500 | — | — |
| 2024-05-30 | $15.76 | $15.76 | 6,538,500 | — | — |
| 2024-05-29 | $15.92 | $15.92 | 9,988,600 | — | — |
| 2024-05-28 | $15.68 | $15.68 | 6,993,500 | — | — |
| 2024-05-24 | $15.64 | $15.64 | 5,560,000 | — | — |
| 2024-05-23 | $15.43 | $15.43 | 12,570,500 | — | — |
| 2024-05-22 | $16.11 | $16.11 | 13,378,300 | — | — |
| 2024-05-21 | $16.01 | $16.01 | 9,006,400 | — | — |
| 2024-05-20 | $16.07 | $16.07 | 17,418,100 | — | — |
| 2024-05-17 | $16.62 | $16.62 | 11,939,400 | — | — |
| 2024-05-16 | $16.95 | $16.95 | 7,850,900 | — | — |
| 2024-05-15 | $17.08 | $17.08 | 11,144,000 | — | — |
| 2024-05-14 | $17.04 | $17.04 | 8,908,000 | — | — |
| 2024-05-13 | $17.08 | $17.08 | 11,195,800 | — | — |
| 2024-05-10 | $17.18 | $17.18 | 10,262,300 | — | — |
| 2024-05-09 | $17.24 | $17.24 | 12,963,500 | — | — |
| 2024-05-08 | $17.78 | $17.78 | 38,982,100 | — | — |
| 2024-05-07 | $16.60 | $16.60 | 27,084,400 | — | — |
| 2024-05-06 | $17.52 | $17.52 | 13,073,300 | — | — |
| 2024-05-03 | $17.20 | $17.20 | 16,009,700 | — | — |
| 2024-05-02 | $16.84 | $16.84 | 13,029,100 | — | — |
| 2024-05-01 | $15.86 | $15.86 | 17,958,700 | — | — |
| 2024-04-30 | $15.64 | $15.64 | 8,774,400 | — | — |
| 2024-04-29 | $16.30 | $16.30 | 9,286,600 | — | — |
| 2024-04-26 | $16.37 | $16.37 | 8,360,500 | — | — |
| 2024-04-25 | $16.07 | $16.07 | 10,612,900 | — | — |
| 2024-04-24 | $16.34 | $16.34 | 17,275,500 | — | — |
| 2024-04-23 | $16.92 | $16.92 | 9,587,000 | — | — |
| 2024-04-22 | $16.73 | $16.73 | 13,373,800 | — | — |
| 2024-04-19 | $16.15 | $16.15 | 13,290,400 | — | — |
| 2024-04-18 | $16.71 | $16.71 | 12,133,800 | — | — |
| 2024-04-17 | $17.31 | $17.31 | 12,941,900 | — | — |
| 2024-04-16 | $18.27 | $18.27 | 8,023,900 | — | — |
| 2024-04-15 | $17.98 | $17.98 | 8,789,500 | — | — |
| 2024-04-12 | $18.76 | $18.76 | 7,519,700 | — | — |
| 2024-04-11 | $19.52 | $19.52 | 13,939,300 | — | — |
| 2024-04-10 | $18.40 | $18.40 | 10,059,900 | — | — |
| 2024-04-09 | $18.51 | $18.51 | 12,135,500 | — | — |
| 2024-04-08 | $17.83 | $17.83 | 9,446,900 | — | — |
| 2024-04-05 | $17.84 | $17.84 | 13,696,100 | — | — |
| 2024-04-04 | $17.42 | $17.42 | 13,783,100 | — | — |
| 2024-04-03 | $18.28 | $18.28 | 13,507,600 | — | — |
| 2024-04-02 | $18.58 | $18.58 | 14,593,600 | — | — |
| 2024-04-01 | $19.24 | $19.24 | 14,813,600 | — | — |
| 2024-03-28 | $19.35 | $19.35 | 8,412,200 | — | — |
| 2024-03-27 | $19.48 | $19.48 | 18,155,100 | — | — |
| 2024-03-26 | $19.63 | $19.63 | 9,427,400 | — | — |
| 2024-03-25 | $19.52 | $19.52 | 9,684,300 | — | — |
| 2024-03-22 | $20.16 | $20.16 | 14,519,000 | — | — |
| 2024-03-21 | $20.28 | $20.28 | 26,211,700 | — | — |
| 2024-03-20 | $19.20 | $19.20 | 16,033,800 | — | — |
| 2024-03-19 | $18.16 | $18.16 | 12,300,900 | — | — |
| 2024-03-18 | $17.95 | $17.95 | 14,484,100 | — | — |
| 2024-03-15 | $17.23 | $17.23 | 12,432,100 | — | — |
| 2024-03-14 | $17.81 | $17.81 | 11,401,900 | — | — |
| 2024-03-13 | $18.26 | $18.26 | 11,757,500 | — | — |
| 2024-03-12 | $17.70 | $17.70 | 13,949,700 | — | — |
| 2024-03-11 | $17.80 | $17.80 | 11,269,600 | — | — |
| 2024-03-08 | $18.31 | $18.31 | 16,400,100 | — | — |
| 2024-03-07 | $18.05 | $18.05 | 14,185,100 | — | — |
| 2024-03-06 | $18.30 | $18.30 | 27,840,400 | — | — |
| 2024-03-05 | $16.86 | $16.86 | 16,948,800 | — | — |
| 2024-03-04 | $17.08 | $17.08 | 20,048,800 | — | — |
| 2024-03-01 | $16.35 | $16.35 | 18,032,600 | — | — |
| 2024-02-29 | $15.88 | $15.88 | 14,520,700 | — | — |
| 2024-02-28 | $15.69 | $15.69 | 16,450,900 | — | — |
| 2024-02-27 | $16.66 | $16.66 | 22,994,000 | — | — |
| 2024-02-26 | $15.95 | $15.95 | 12,611,200 | — | — |
| 2024-02-23 | $16.01 | $16.01 | 28,939,800 | — | — |
| 2024-02-22 | $15.91 | $15.91 | 23,063,600 | — | — |
| 2024-02-21 | $16.13 | $16.13 | 21,051,000 | — | — |
| 2024-02-20 | $16.73 | $16.73 | 27,404,000 | — | — |
| 2024-02-16 | $17.91 | $17.91 | 37,644,000 | — | — |
| 2024-02-15 | $19.03 | $19.03 | 91,229,900 | — | — |
| 2024-02-14 | $16.39 | $16.39 | 109,310,600 | — | — |
| 2024-02-13 | $12.13 | $12.13 | 67,047,800 | — | — |
| 2024-02-12 | $12.40 | $12.40 | 18,308,500 | — | — |
| 2024-02-09 | $13.03 | $13.03 | 12,785,200 | — | — |
| 2024-02-08 | $12.78 | $12.78 | 9,891,800 | — | — |
| 2024-02-07 | $12.45 | $12.45 | 14,073,400 | — | — |
| 2024-02-06 | $13.22 | $13.22 | 16,497,300 | — | — |
| 2024-02-05 | $12.59 | $12.59 | 7,930,400 | — | — |
| 2024-02-02 | $12.75 | $12.75 | 8,612,700 | — | — |
| 2024-02-01 | $12.89 | $12.89 | 9,338,800 | — | — |
| 2024-01-31 | $12.49 | $12.49 | 9,640,900 | — | — |
| 2024-01-30 | $12.69 | $12.69 | 8,477,100 | — | — |
| 2024-01-29 | $13.08 | $13.08 | 7,601,500 | — | — |
| 2024-01-26 | $12.60 | $12.60 | 8,228,600 | — | — |
| 2024-01-25 | $12.57 | $12.57 | 7,472,400 | — | — |
| 2024-01-24 | $12.46 | $12.46 | 6,372,500 | — | — |
| 2024-01-23 | $12.71 | $12.71 | 7,833,900 | — | — |
| 2024-01-22 | $12.76 | $12.76 | 9,181,100 | — | — |
| 2024-01-19 | $12.65 | $12.65 | 10,402,200 | — | — |
| 2024-01-18 | $12.76 | $12.76 | 8,725,000 | — | — |
| 2024-01-17 | $12.71 | $12.71 | 9,061,400 | — | — |
| 2024-01-16 | $12.50 | $12.50 | 12,078,500 | — | — |
| 2024-01-12 | $12.88 | $12.88 | 12,409,000 | — | — |
| 2024-01-11 | $13.30 | $13.30 | 13,161,800 | — | — |
| 2024-01-10 | $13.34 | $13.34 | 8,760,900 | — | — |
| 2024-01-09 | $13.49 | $13.49 | 11,926,400 | — | — |
| 2024-01-08 | $13.55 | $13.55 | 13,806,800 | — | — |
| 2024-01-05 | $12.81 | $12.81 | 11,413,700 | — | — |
| 2024-01-04 | $12.99 | $12.99 | 11,532,100 | — | — |
| 2024-01-03 | $13.25 | $13.25 | 15,279,900 | — | — |
| 2024-01-02 | $13.80 | $13.80 | 19,332,800 | — | — |