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
- 2016-05-06 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 | $11.66 | $11.66 | 3,223,900 | — | — |
| 2024-12-30 | $11.41 | $11.41 | 2,618,200 | — | — |
| 2024-12-27 | $11.97 | $11.97 | 2,254,800 | — | — |
| 2024-12-26 | $12.12 | $12.12 | 1,798,300 | — | — |
| 2024-12-24 | $12.05 | $12.05 | 859,600 | — | — |
| 2024-12-23 | $12.10 | $12.10 | 1,790,400 | — | — |
| 2024-12-20 | $12.18 | $12.18 | 3,685,800 | — | — |
| 2024-12-19 | $12.08 | $12.08 | 2,843,700 | — | — |
| 2024-12-18 | $12.02 | $12.02 | 3,206,600 | — | — |
| 2024-12-17 | $13.13 | $13.13 | 2,915,400 | — | — |
| 2024-12-16 | $13.38 | $13.38 | 2,135,200 | — | — |
| 2024-12-13 | $12.90 | $12.90 | 3,187,800 | — | — |
| 2024-12-12 | $13.56 | $13.56 | 1,567,100 | — | — |
| 2024-12-11 | $14.10 | $14.10 | 1,731,400 | — | — |
| 2024-12-10 | $14.72 | $14.72 | 1,580,200 | — | — |
| 2024-12-09 | $14.62 | $14.62 | 1,901,900 | — | — |
| 2024-12-06 | $14.72 | $14.72 | 2,821,300 | — | — |
| 2024-12-05 | $13.65 | $13.65 | 2,507,300 | — | — |
| 2024-12-04 | $14.49 | $14.49 | 1,593,700 | — | — |
| 2024-12-03 | $14.65 | $14.65 | 2,211,200 | — | — |
| 2024-12-02 | $15.73 | $15.73 | 2,247,700 | — | — |
| 2024-11-29 | $15.62 | $15.62 | 1,399,200 | — | — |
| 2024-11-27 | $15.21 | $15.21 | 2,168,100 | — | — |
| 2024-11-26 | $14.73 | $14.73 | 2,178,100 | — | — |
| 2024-11-25 | $14.79 | $14.79 | 3,837,000 | — | — |
| 2024-11-22 | $14.30 | $14.30 | 2,409,700 | — | — |
| 2024-11-21 | $13.80 | $13.80 | 3,970,900 | — | — |
| 2024-11-20 | $13.12 | $13.12 | 4,478,100 | — | — |
| 2024-11-19 | $14.13 | $14.13 | 3,465,500 | — | — |
| 2024-11-18 | $14.17 | $14.17 | 5,612,600 | — | — |
| 2024-11-15 | $13.97 | $13.97 | 3,689,300 | — | — |
| 2024-11-14 | $15.12 | $15.12 | 2,125,200 | — | — |
| 2024-11-13 | $16.11 | $16.11 | 2,106,800 | — | — |
| 2024-11-12 | $16.65 | $16.65 | 2,638,800 | — | — |
| 2024-11-11 | $17.50 | $17.50 | 2,566,500 | — | — |
| 2024-11-08 | $16.73 | $16.73 | 2,418,300 | — | — |
| 2024-11-07 | $16.00 | $16.00 | 3,367,900 | — | — |
| 2024-11-06 | $16.06 | $16.06 | 3,448,600 | — | — |
| 2024-11-05 | $15.43 | $15.43 | 1,906,300 | — | — |
| 2024-11-04 | $15.14 | $15.14 | 2,037,500 | — | — |
| 2024-11-01 | $14.81 | $14.81 | 1,800,800 | — | — |
| 2024-10-31 | $14.22 | $14.22 | 2,598,900 | — | — |
| 2024-10-30 | $14.33 | $14.33 | 3,510,000 | — | — |
| 2024-10-29 | $14.99 | $14.99 | 4,551,700 | — | — |
| 2024-10-28 | $16.34 | $16.34 | 3,312,200 | — | — |
| 2024-10-25 | $15.95 | $15.95 | 3,768,000 | — | — |
| 2024-10-24 | $15.85 | $15.85 | 11,379,700 | — | — |
| 2024-10-23 | $19.94 | $19.94 | 1,912,500 | — | — |
| 2024-10-22 | $21.08 | $21.08 | 1,543,900 | — | — |
| 2024-10-21 | $20.67 | $20.67 | 2,372,600 | — | — |
| 2024-10-18 | $21.08 | $21.08 | 1,266,600 | — | — |
| 2024-10-17 | $20.98 | $20.98 | 2,266,300 | — | — |
| 2024-10-16 | $20.58 | $20.58 | 1,898,100 | — | — |
| 2024-10-15 | $19.52 | $19.52 | 1,809,900 | — | — |
| 2024-10-14 | $19.51 | $19.51 | 2,390,500 | — | — |
| 2024-10-11 | $18.58 | $18.58 | 1,485,700 | — | — |
| 2024-10-10 | $17.79 | $17.79 | 1,836,900 | — | — |
| 2024-10-09 | $17.65 | $17.65 | 1,512,600 | — | — |
| 2024-10-08 | $17.89 | $17.89 | 2,093,400 | — | — |
| 2024-10-07 | $17.84 | $17.84 | 1,602,700 | — | — |
| 2024-10-04 | $17.99 | $17.99 | 1,852,600 | — | — |
| 2024-10-03 | $17.65 | $17.65 | 2,010,100 | — | — |
| 2024-10-02 | $18.55 | $18.55 | 1,833,600 | — | — |
| 2024-10-01 | $19.20 | $19.20 | 2,293,300 | — | — |
| 2024-09-30 | $20.55 | $20.55 | 1,104,500 | — | — |
| 2024-09-27 | $21.00 | $21.00 | 1,116,500 | — | — |
| 2024-09-26 | $20.57 | $20.57 | 1,771,800 | — | — |
| 2024-09-25 | $20.70 | $20.70 | 1,273,100 | — | — |
| 2024-09-24 | $21.47 | $21.47 | 1,048,400 | — | — |
| 2024-09-23 | $21.46 | $21.46 | 1,204,700 | — | — |
| 2024-09-20 | $21.88 | $21.88 | 3,144,900 | — | — |
| 2024-09-19 | $22.93 | $22.93 | 1,608,400 | — | — |
| 2024-09-18 | $22.52 | $22.52 | 1,723,400 | — | — |
| 2024-09-17 | $22.55 | $22.55 | 1,466,700 | — | — |
| 2024-09-16 | $21.51 | $21.51 | 1,519,900 | — | — |
| 2024-09-13 | $22.07 | $22.07 | 2,388,500 | — | — |
| 2024-09-12 | $20.67 | $20.67 | 1,517,300 | — | — |
| 2024-09-11 | $20.24 | $20.24 | 1,300,600 | — | — |
| 2024-09-10 | $20.12 | $20.12 | 1,162,200 | — | — |
| 2024-09-09 | $19.83 | $19.83 | 1,251,700 | — | — |
| 2024-09-06 | $19.72 | $19.72 | 1,418,900 | — | — |
| 2024-09-05 | $20.93 | $20.93 | 993,000 | — | — |
| 2024-09-04 | $21.27 | $21.27 | 872,600 | — | — |
| 2024-09-03 | $21.62 | $21.62 | 1,527,900 | — | — |
| 2024-08-30 | $22.44 | $22.44 | 1,400,000 | — | — |
| 2024-08-29 | $23.00 | $23.00 | 936,000 | — | — |
| 2024-08-28 | $22.35 | $22.35 | 894,600 | — | — |
| 2024-08-27 | $22.94 | $22.94 | 660,300 | — | — |
| 2024-08-26 | $23.58 | $23.58 | 805,800 | — | — |
| 2024-08-23 | $23.63 | $23.63 | 1,060,800 | — | — |
| 2024-08-22 | $23.00 | $23.00 | 867,500 | — | — |
| 2024-08-21 | $23.61 | $23.61 | 1,122,900 | — | — |
| 2024-08-20 | $23.18 | $23.18 | 892,700 | — | — |
| 2024-08-19 | $23.44 | $23.44 | 1,179,100 | — | — |
| 2024-08-16 | $22.63 | $22.63 | 1,057,600 | — | — |
| 2024-08-15 | $22.87 | $22.87 | 1,238,300 | — | — |
| 2024-08-14 | $21.51 | $21.51 | 1,560,300 | — | — |
| 2024-08-13 | $22.41 | $22.41 | 1,330,700 | — | — |
| 2024-08-12 | $21.77 | $21.77 | 1,099,600 | — | — |
| 2024-08-09 | $21.46 | $21.46 | 1,449,400 | — | — |
| 2024-08-08 | $22.38 | $22.38 | 1,563,500 | — | — |
| 2024-08-07 | $21.31 | $21.31 | 1,491,500 | — | — |
| 2024-08-06 | $22.49 | $22.49 | 1,049,000 | — | — |
| 2024-08-05 | $22.33 | $22.33 | 1,503,400 | — | — |
| 2024-08-02 | $23.85 | $23.85 | 1,317,200 | — | — |
| 2024-08-01 | $25.14 | $25.14 | 1,397,300 | — | — |
| 2024-07-31 | $26.21 | $26.21 | 1,251,800 | — | — |
| 2024-07-30 | $26.27 | $26.27 | 924,900 | — | — |
| 2024-07-29 | $26.94 | $26.94 | 1,285,600 | — | — |
| 2024-07-26 | $26.50 | $26.50 | 1,292,000 | — | — |
| 2024-07-25 | $26.42 | $26.42 | 1,971,900 | — | — |
| 2024-07-24 | $25.60 | $25.60 | 1,157,800 | — | — |
| 2024-07-23 | $26.46 | $26.46 | 1,816,900 | — | — |
| 2024-07-22 | $25.33 | $25.33 | 1,322,500 | — | — |
| 2024-07-19 | $25.08 | $25.08 | 1,175,400 | — | — |
| 2024-07-18 | $26.09 | $26.09 | 1,644,500 | — | — |
| 2024-07-17 | $27.36 | $27.36 | 1,966,400 | — | — |
| 2024-07-16 | $27.35 | $27.35 | 2,085,100 | — | — |
| 2024-07-15 | $26.01 | $26.01 | 1,479,300 | — | — |
| 2024-07-12 | $25.79 | $25.79 | 1,984,900 | — | — |
| 2024-07-11 | $24.63 | $24.63 | 2,585,300 | — | — |
| 2024-07-10 | $23.15 | $23.15 | 1,301,300 | — | — |
| 2024-07-09 | $22.26 | $22.26 | 1,494,900 | — | — |
| 2024-07-08 | $22.94 | $22.94 | 1,793,600 | — | — |
| 2024-07-05 | $22.76 | $22.76 | 1,123,500 | — | — |
| 2024-07-03 | $22.95 | $22.95 | 843,300 | — | — |
| 2024-07-02 | $22.15 | $22.15 | 1,434,500 | — | — |
| 2024-07-01 | $22.47 | $22.47 | 1,291,200 | — | — |
| 2024-06-28 | $22.38 | $22.38 | 5,391,400 | — | — |
| 2024-06-27 | $23.19 | $23.19 | 1,526,700 | — | — |
| 2024-06-26 | $22.91 | $22.91 | 2,458,100 | — | — |
| 2024-06-25 | $24.00 | $24.00 | 1,665,100 | — | — |
| 2024-06-24 | $25.00 | $25.00 | 2,619,800 | — | — |
| 2024-06-21 | $24.22 | $24.22 | 2,975,100 | — | — |
| 2024-06-20 | $24.15 | $24.15 | 1,320,500 | — | — |
| 2024-06-18 | $24.80 | $24.80 | 1,584,200 | — | — |
| 2024-06-17 | $25.17 | $25.17 | 1,035,000 | — | — |
| 2024-06-14 | $25.15 | $25.15 | 1,030,700 | — | — |
| 2024-06-13 | $25.96 | $25.96 | 1,204,600 | — | — |
| 2024-06-12 | $25.85 | $25.85 | 2,296,400 | — | — |
| 2024-06-11 | $23.75 | $23.75 | 1,400,500 | — | — |
| 2024-06-10 | $23.28 | $23.28 | 1,352,000 | — | — |
| 2024-06-07 | $22.73 | $22.73 | 1,449,200 | — | — |
| 2024-06-06 | $22.95 | $22.95 | 1,771,300 | — | — |
| 2024-06-05 | $23.09 | $23.09 | 2,700,300 | — | — |
| 2024-06-04 | $23.25 | $23.25 | 2,145,200 | — | — |
| 2024-06-03 | $23.52 | $23.52 | 3,813,600 | — | — |
| 2024-05-31 | $21.38 | $21.38 | 1,946,600 | — | — |
| 2024-05-30 | $22.10 | $22.10 | 2,160,700 | — | — |
| 2024-05-29 | $21.67 | $21.67 | 2,722,600 | — | — |
| 2024-05-28 | $22.72 | $22.72 | 2,021,300 | — | — |
| 2024-05-24 | $24.84 | $24.84 | 833,300 | — | — |
| 2024-05-23 | $24.88 | $24.88 | 1,438,600 | — | — |
| 2024-05-22 | $25.97 | $25.97 | 1,106,700 | — | — |
| 2024-05-21 | $25.71 | $25.71 | 1,146,100 | — | — |
| 2024-05-20 | $25.89 | $25.89 | 970,400 | — | — |
| 2024-05-17 | $26.22 | $26.22 | 1,089,300 | — | — |
| 2024-05-16 | $26.17 | $26.17 | 1,236,400 | — | — |
| 2024-05-15 | $26.22 | $26.22 | 1,380,900 | — | — |
| 2024-05-14 | $25.73 | $25.73 | 1,198,200 | — | — |
| 2024-05-13 | $25.42 | $25.42 | 1,697,700 | — | — |
| 2024-05-10 | $24.46 | $24.46 | 2,042,700 | — | — |
| 2024-05-09 | $24.86 | $24.86 | 1,669,900 | — | — |
| 2024-05-08 | $23.00 | $23.00 | 1,375,000 | — | — |
| 2024-05-07 | $23.88 | $23.88 | 1,096,100 | — | — |
| 2024-05-06 | $23.72 | $23.72 | 1,495,300 | — | — |
| 2024-05-03 | $23.60 | $23.60 | 1,295,000 | — | — |
| 2024-05-02 | $23.27 | $23.27 | 1,218,700 | — | — |
| 2024-05-01 | $22.50 | $22.50 | 1,686,400 | — | — |
| 2024-04-30 | $21.40 | $21.40 | 1,201,200 | — | — |
| 2024-04-29 | $21.98 | $21.98 | 1,325,600 | — | — |
| 2024-04-26 | $20.76 | $20.76 | 1,025,700 | — | — |
| 2024-04-25 | $20.02 | $20.02 | 1,460,300 | — | — |
| 2024-04-24 | $21.17 | $21.17 | 859,300 | — | — |
| 2024-04-23 | $21.53 | $21.53 | 849,500 | — | — |
| 2024-04-22 | $21.83 | $21.83 | 1,024,400 | — | — |
| 2024-04-19 | $21.57 | $21.57 | 1,457,200 | — | — |
| 2024-04-18 | $21.32 | $21.32 | 1,145,400 | — | — |
| 2024-04-17 | $21.50 | $21.50 | 1,076,900 | — | — |
| 2024-04-16 | $21.81 | $21.81 | 1,231,000 | — | — |
| 2024-04-15 | $22.92 | $22.92 | 1,558,900 | — | — |
| 2024-04-12 | $24.27 | $24.27 | 1,295,700 | — | — |
| 2024-04-11 | $25.01 | $25.01 | 1,407,900 | — | — |
| 2024-04-10 | $24.95 | $24.95 | 1,611,300 | — | — |
| 2024-04-09 | $26.08 | $26.08 | 901,400 | — | — |
| 2024-04-08 | $25.30 | $25.30 | 1,137,600 | — | — |
| 2024-04-05 | $24.78 | $24.78 | 879,600 | — | — |
| 2024-04-04 | $24.97 | $24.97 | 1,209,600 | — | — |
| 2024-04-03 | $24.98 | $24.98 | 1,163,600 | — | — |
| 2024-04-02 | $25.10 | $25.10 | 1,931,700 | — | — |
| 2024-04-01 | $27.22 | $27.22 | 878,700 | — | — |
| 2024-03-28 | $27.51 | $27.51 | 1,053,600 | — | — |
| 2024-03-27 | $27.02 | $27.02 | 1,200,900 | — | — |
| 2024-03-26 | $26.26 | $26.26 | 978,500 | — | — |
| 2024-03-25 | $26.83 | $26.83 | 733,800 | — | — |
| 2024-03-22 | $26.91 | $26.91 | 813,200 | — | — |
| 2024-03-21 | $27.65 | $27.65 | 1,339,600 | — | — |
| 2024-03-20 | $27.78 | $27.78 | 947,600 | — | — |
| 2024-03-19 | $27.63 | $27.63 | 1,076,800 | — | — |
| 2024-03-18 | $27.37 | $27.37 | 1,577,000 | — | — |
| 2024-03-15 | $28.30 | $28.30 | 2,031,400 | — | — |
| 2024-03-14 | $27.52 | $27.52 | 2,034,500 | — | — |
| 2024-03-13 | $28.67 | $28.67 | 1,523,700 | — | — |
| 2024-03-12 | $27.78 | $27.78 | 1,313,200 | — | — |
| 2024-03-11 | $29.54 | $29.54 | 1,229,600 | — | — |
| 2024-03-08 | $29.97 | $29.97 | 977,300 | — | — |
| 2024-03-07 | $30.02 | $30.02 | 1,055,200 | — | — |
| 2024-03-06 | $29.95 | $29.95 | 1,698,500 | — | — |
| 2024-03-05 | $30.25 | $30.25 | 1,778,700 | — | — |
| 2024-03-04 | $32.39 | $32.39 | 1,571,600 | — | — |
| 2024-03-01 | $32.66 | $32.66 | 1,954,200 | — | — |
| 2024-02-29 | $32.12 | $32.12 | 4,110,900 | — | — |
| 2024-02-28 | $32.80 | $32.80 | 3,195,800 | — | — |
| 2024-02-27 | $31.02 | $31.02 | 3,291,200 | — | — |
| 2024-02-26 | $27.66 | $27.66 | 1,817,300 | — | — |
| 2024-02-23 | $26.10 | $26.10 | 2,105,500 | — | — |
| 2024-02-22 | $27.18 | $27.18 | 1,980,700 | — | — |
| 2024-02-21 | $26.88 | $26.88 | 1,687,100 | — | — |
| 2024-02-20 | $27.15 | $27.15 | 1,401,600 | — | — |
| 2024-02-16 | $27.74 | $27.74 | 1,634,600 | — | — |
| 2024-02-15 | $28.47 | $28.47 | 2,674,900 | — | — |
| 2024-02-14 | $28.28 | $28.28 | 1,550,900 | — | — |
| 2024-02-13 | $26.45 | $26.45 | 2,409,100 | — | — |
| 2024-02-12 | $29.61 | $29.61 | 1,429,600 | — | — |
| 2024-02-09 | $28.23 | $28.23 | 1,114,700 | — | — |
| 2024-02-08 | $27.47 | $27.47 | 1,219,500 | — | — |
| 2024-02-07 | $26.07 | $26.07 | 1,067,900 | — | — |
| 2024-02-06 | $26.57 | $26.57 | 1,323,000 | — | — |
| 2024-02-05 | $24.84 | $24.84 | 1,378,600 | — | — |
| 2024-02-02 | $25.29 | $25.29 | 1,876,300 | — | — |
| 2024-02-01 | $25.26 | $25.26 | 2,588,100 | — | — |
| 2024-01-31 | $23.82 | $23.82 | 1,570,900 | — | — |
| 2024-01-30 | $24.59 | $24.59 | 3,409,000 | — | — |
| 2024-01-29 | $26.18 | $26.18 | 1,353,800 | — | — |
| 2024-01-26 | $24.68 | $24.68 | 1,014,500 | — | — |
| 2024-01-25 | $25.09 | $25.09 | 1,336,200 | — | — |
| 2024-01-24 | $25.06 | $25.06 | 1,414,400 | — | — |
| 2024-01-23 | $25.79 | $25.79 | 1,001,400 | — | — |
| 2024-01-22 | $26.13 | $26.13 | 1,186,400 | — | — |
| 2024-01-19 | $25.55 | $25.55 | 1,302,500 | — | — |
| 2024-01-18 | $25.24 | $25.24 | 1,217,800 | — | — |
| 2024-01-17 | $25.74 | $25.74 | 1,236,000 | — | — |
| 2024-01-16 | $26.76 | $26.76 | 1,340,800 | — | — |
| 2024-01-12 | $27.67 | $27.67 | 1,189,900 | — | — |
| 2024-01-11 | $28.15 | $28.15 | 1,436,300 | — | — |
| 2024-01-10 | $28.88 | $28.88 | 1,136,900 | — | — |
| 2024-01-09 | $29.29 | $29.29 | 1,099,100 | — | — |
| 2024-01-08 | $30.07 | $30.07 | 1,406,000 | — | — |
| 2024-01-05 | $28.63 | $28.63 | 1,384,200 | — | — |
| 2024-01-04 | $29.52 | $29.52 | 1,745,500 | — | — |
| 2024-01-03 | $29.49 | $29.49 | 1,441,100 | — | — |
| 2024-01-02 | $30.82 | $30.82 | 1,487,200 | — | — |