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
- 2021-03-03 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 | $13.44 | $13.44 | 2,632,100 | — | — |
| 2024-12-30 | $13.58 | $13.58 | 2,533,600 | — | — |
| 2024-12-27 | $13.80 | $13.80 | 2,032,300 | — | — |
| 2024-12-26 | $14.19 | $14.19 | 2,952,400 | — | — |
| 2024-12-24 | $13.40 | $13.40 | 1,407,400 | — | — |
| 2024-12-23 | $13.60 | $13.60 | 2,492,400 | — | — |
| 2024-12-20 | $14.09 | $14.09 | 8,128,400 | — | — |
| 2024-12-19 | $13.50 | $13.50 | 3,693,300 | — | — |
| 2024-12-18 | $13.38 | $13.38 | 4,821,900 | — | — |
| 2024-12-17 | $13.50 | $13.50 | 3,171,200 | — | — |
| 2024-12-16 | $13.90 | $13.90 | 5,462,100 | — | — |
| 2024-12-13 | $13.66 | $13.66 | 4,261,100 | — | — |
| 2024-12-12 | $13.64 | $13.64 | 4,233,600 | — | — |
| 2024-12-11 | $14.36 | $14.36 | 4,975,000 | — | — |
| 2024-12-10 | $15.03 | $15.03 | 4,940,900 | — | — |
| 2024-12-09 | $16.55 | $16.55 | 3,650,500 | — | — |
| 2024-12-06 | $15.61 | $15.61 | 5,744,800 | — | — |
| 2024-12-05 | $16.40 | $16.40 | 3,041,000 | — | — |
| 2024-12-04 | $16.96 | $16.96 | 4,566,500 | — | — |
| 2024-12-03 | $17.99 | $17.99 | 6,150,800 | — | — |
| 2024-12-02 | $18.43 | $18.43 | 6,371,900 | — | — |
| 2024-11-29 | $17.33 | $17.33 | 1,167,100 | — | — |
| 2024-11-27 | $16.83 | $16.83 | 1,923,900 | — | — |
| 2024-11-26 | $16.28 | $16.28 | 2,810,700 | — | — |
| 2024-11-25 | $16.85 | $16.85 | 4,037,400 | — | — |
| 2024-11-22 | $15.98 | $15.98 | 5,131,300 | — | — |
| 2024-11-21 | $16.31 | $16.31 | 4,721,900 | — | — |
| 2024-11-20 | $17.00 | $17.00 | 4,768,500 | — | — |
| 2024-11-19 | $18.01 | $18.01 | 6,931,500 | — | — |
| 2024-11-18 | $15.98 | $15.98 | 5,473,600 | — | — |
| 2024-11-15 | $14.87 | $14.87 | 6,190,100 | — | — |
| 2024-11-14 | $15.44 | $15.44 | 9,946,000 | — | — |
| 2024-11-13 | $13.48 | $13.48 | 4,696,000 | — | — |
| 2024-11-12 | $13.56 | $13.56 | 4,422,800 | — | — |
| 2024-11-11 | $13.80 | $13.80 | 4,894,600 | — | — |
| 2024-11-08 | $13.54 | $13.54 | 4,328,400 | — | — |
| 2024-11-07 | $13.64 | $13.64 | 11,773,500 | — | — |
| 2024-11-06 | $15.55 | $15.55 | 12,676,400 | — | — |
| 2024-11-05 | $18.34 | $18.34 | 5,202,300 | — | — |
| 2024-11-04 | $18.09 | $18.09 | 5,825,000 | — | — |
| 2024-11-01 | $17.65 | $17.65 | 3,847,600 | — | — |
| 2024-10-31 | $16.80 | $16.80 | 3,293,800 | — | — |
| 2024-10-30 | $17.04 | $17.04 | 3,543,300 | — | — |
| 2024-10-29 | $15.93 | $15.93 | 2,472,000 | — | — |
| 2024-10-28 | $15.35 | $15.35 | 3,259,100 | — | — |
| 2024-10-25 | $16.19 | $16.19 | 3,674,400 | — | — |
| 2024-10-24 | $17.20 | $17.20 | 3,894,900 | — | — |
| 2024-10-23 | $15.94 | $15.94 | 2,185,400 | — | — |
| 2024-10-22 | $16.03 | $16.03 | 1,880,400 | — | — |
| 2024-10-21 | $15.97 | $15.97 | 3,600,500 | — | — |
| 2024-10-18 | $16.35 | $16.35 | 4,291,300 | — | — |
| 2024-10-17 | $16.80 | $16.80 | 2,683,200 | — | — |
| 2024-10-16 | $17.80 | $17.80 | 2,085,800 | — | — |
| 2024-10-15 | $17.37 | $17.37 | 2,609,900 | — | — |
| 2024-10-14 | $17.58 | $17.58 | 2,177,800 | — | — |
| 2024-10-11 | $18.00 | $18.00 | 2,580,200 | — | — |
| 2024-10-10 | $17.34 | $17.34 | 3,611,400 | — | — |
| 2024-10-09 | $18.18 | $18.18 | 2,878,700 | — | — |
| 2024-10-08 | $18.28 | $18.28 | 2,046,200 | — | — |
| 2024-10-07 | $18.48 | $18.48 | 3,397,900 | — | — |
| 2024-10-04 | $20.14 | $20.14 | 2,715,000 | — | — |
| 2024-10-03 | $19.19 | $19.19 | 2,411,700 | — | — |
| 2024-10-02 | $20.25 | $20.25 | 2,355,700 | — | — |
| 2024-10-01 | $20.63 | $20.63 | 2,072,700 | — | — |
| 2024-09-30 | $21.21 | $21.21 | 2,497,900 | — | — |
| 2024-09-27 | $20.99 | $20.99 | 3,320,300 | — | — |
| 2024-09-26 | $20.48 | $20.48 | 2,670,500 | — | — |
| 2024-09-25 | $21.58 | $21.58 | 2,535,200 | — | — |
| 2024-09-24 | $21.71 | $21.71 | 2,370,600 | — | — |
| 2024-09-23 | $22.33 | $22.33 | 3,006,100 | — | — |
| 2024-09-20 | $22.93 | $22.93 | 6,800,400 | — | — |
| 2024-09-19 | $23.27 | $23.27 | 3,180,000 | — | — |
| 2024-09-18 | $22.60 | $22.60 | 3,101,400 | — | — |
| 2024-09-17 | $21.93 | $21.93 | 2,592,000 | — | — |
| 2024-09-16 | $21.92 | $21.92 | 2,657,700 | — | — |
| 2024-09-13 | $21.61 | $21.61 | 2,821,400 | — | — |
| 2024-09-12 | $21.00 | $21.00 | 5,202,700 | — | — |
| 2024-09-11 | $20.67 | $20.67 | 9,625,400 | — | — |
| 2024-09-10 | $17.42 | $17.42 | 2,643,100 | — | — |
| 2024-09-09 | $17.47 | $17.47 | 2,388,400 | — | — |
| 2024-09-06 | $16.99 | $16.99 | 2,800,700 | — | — |
| 2024-09-05 | $17.40 | $17.40 | 2,037,700 | — | — |
| 2024-09-04 | $17.44 | $17.44 | 2,029,600 | — | — |
| 2024-09-03 | $17.96 | $17.96 | 2,023,000 | — | — |
| 2024-08-30 | $18.30 | $18.30 | 2,162,100 | — | — |
| 2024-08-29 | $17.81 | $17.81 | 1,545,500 | — | — |
| 2024-08-28 | $17.27 | $17.27 | 1,283,400 | — | — |
| 2024-08-27 | $17.64 | $17.64 | 1,553,400 | — | — |
| 2024-08-26 | $18.10 | $18.10 | 2,279,700 | — | — |
| 2024-08-23 | $17.72 | $17.72 | 3,356,000 | — | — |
| 2024-08-22 | $16.73 | $16.73 | 2,291,500 | — | — |
| 2024-08-21 | $16.94 | $16.94 | 2,720,700 | — | — |
| 2024-08-20 | $17.26 | $17.26 | 1,771,100 | — | — |
| 2024-08-19 | $17.62 | $17.62 | 3,525,100 | — | — |
| 2024-08-16 | $18.70 | $18.70 | 2,510,100 | — | — |
| 2024-08-15 | $18.05 | $18.05 | 2,534,100 | — | — |
| 2024-08-14 | $18.20 | $18.20 | 3,258,700 | — | — |
| 2024-08-13 | $18.28 | $18.28 | 3,701,300 | — | — |
| 2024-08-12 | $17.98 | $17.98 | 2,458,300 | — | — |
| 2024-08-09 | $18.05 | $18.05 | 2,352,000 | — | — |
| 2024-08-08 | $18.47 | $18.47 | 4,496,300 | — | — |
| 2024-08-07 | $16.70 | $16.70 | 5,377,600 | — | — |
| 2024-08-06 | $17.23 | $17.23 | 3,850,900 | — | — |
| 2024-08-05 | $16.42 | $16.42 | 2,475,400 | — | — |
| 2024-08-02 | $16.71 | $16.71 | 2,858,500 | — | — |
| 2024-08-01 | $18.06 | $18.06 | 3,437,600 | — | — |
| 2024-07-31 | $17.68 | $17.68 | 3,193,000 | — | — |
| 2024-07-30 | $17.39 | $17.39 | 2,178,800 | — | — |
| 2024-07-29 | $16.90 | $16.90 | 4,342,300 | — | — |
| 2024-07-26 | $15.82 | $15.82 | 2,125,800 | — | — |
| 2024-07-25 | $15.32 | $15.32 | 2,231,900 | — | — |
| 2024-07-24 | $15.90 | $15.90 | 2,787,200 | — | — |
| 2024-07-23 | $15.59 | $15.59 | 1,932,900 | — | — |
| 2024-07-22 | $15.34 | $15.34 | 2,142,000 | — | — |
| 2024-07-19 | $15.25 | $15.25 | 2,640,700 | — | — |
| 2024-07-18 | $14.96 | $14.96 | 2,903,800 | — | — |
| 2024-07-17 | $15.59 | $15.59 | 2,589,100 | — | — |
| 2024-07-16 | $16.19 | $16.19 | 3,376,100 | — | — |
| 2024-07-15 | $16.00 | $16.00 | 4,186,100 | — | — |
| 2024-07-12 | $16.52 | $16.52 | 1,950,200 | — | — |
| 2024-07-11 | $16.59 | $16.59 | 2,573,800 | — | — |
| 2024-07-10 | $16.39 | $16.39 | 1,800,800 | — | — |
| 2024-07-09 | $15.75 | $15.75 | 3,703,200 | — | — |
| 2024-07-08 | $16.13 | $16.13 | 3,443,300 | — | — |
| 2024-07-05 | $16.78 | $16.78 | 1,765,100 | — | — |
| 2024-07-03 | $17.07 | $17.07 | 1,478,300 | — | — |
| 2024-07-02 | $16.59 | $16.59 | 2,553,800 | — | — |
| 2024-07-01 | $15.87 | $15.87 | 3,773,300 | — | — |
| 2024-06-28 | $15.82 | $15.82 | 17,306,100 | — | — |
| 2024-06-27 | $17.65 | $17.65 | 2,604,100 | — | — |
| 2024-06-26 | $17.92 | $17.92 | 2,274,500 | — | — |
| 2024-06-25 | $17.64 | $17.64 | 2,921,800 | — | — |
| 2024-06-24 | $17.75 | $17.75 | 2,142,200 | — | — |
| 2024-06-21 | $18.06 | $18.06 | 4,548,400 | — | — |
| 2024-06-20 | $18.04 | $18.04 | 3,157,700 | — | — |
| 2024-06-18 | $19.23 | $19.23 | 2,594,800 | — | — |
| 2024-06-17 | $18.80 | $18.80 | 1,824,300 | — | — |
| 2024-06-14 | $19.00 | $19.00 | 2,017,000 | — | — |
| 2024-06-13 | $19.00 | $19.00 | 2,868,600 | — | — |
| 2024-06-12 | $19.06 | $19.06 | 3,380,900 | — | — |
| 2024-06-11 | $20.01 | $20.01 | 4,010,300 | — | — |
| 2024-06-10 | $20.51 | $20.51 | 5,432,500 | — | — |
| 2024-06-07 | $19.32 | $19.32 | 7,020,400 | — | — |
| 2024-06-06 | $19.50 | $19.50 | 3,059,700 | — | — |
| 2024-06-05 | $19.70 | $19.70 | 3,548,600 | — | — |
| 2024-06-04 | $18.95 | $18.95 | 2,481,300 | — | — |
| 2024-06-03 | $19.21 | $19.21 | 3,153,600 | — | — |
| 2024-05-31 | $19.96 | $19.96 | 3,470,600 | — | — |
| 2024-05-30 | $19.85 | $19.85 | 4,166,400 | — | — |
| 2024-05-29 | $20.18 | $20.18 | 2,684,300 | — | — |
| 2024-05-28 | $20.42 | $20.42 | 3,059,000 | — | — |
| 2024-05-24 | $20.56 | $20.56 | 3,098,700 | — | — |
| 2024-05-23 | $20.96 | $20.96 | 3,823,600 | — | — |
| 2024-05-22 | $22.22 | $22.22 | 3,067,200 | — | — |
| 2024-05-21 | $23.28 | $23.28 | 2,699,900 | — | — |
| 2024-05-20 | $22.00 | $22.00 | 2,367,700 | — | — |
| 2024-05-17 | $22.52 | $22.52 | 1,945,800 | — | — |
| 2024-05-16 | $22.15 | $22.15 | 1,849,900 | — | — |
| 2024-05-15 | $22.65 | $22.65 | 2,683,700 | — | — |
| 2024-05-14 | $22.83 | $22.83 | 3,357,100 | — | — |
| 2024-05-13 | $21.95 | $21.95 | 3,854,300 | — | — |
| 2024-05-10 | $21.64 | $21.64 | 3,555,800 | — | — |
| 2024-05-09 | $22.18 | $22.18 | 7,229,000 | — | — |
| 2024-05-08 | $20.74 | $20.74 | 5,760,000 | — | — |
| 2024-05-07 | $19.77 | $19.77 | 9,188,500 | — | — |
| 2024-05-06 | $18.97 | $18.97 | 4,753,700 | — | — |
| 2024-05-03 | $18.02 | $18.02 | 2,583,900 | — | — |
| 2024-05-02 | $18.09 | $18.09 | 3,477,000 | — | — |
| 2024-05-01 | $17.36 | $17.36 | 3,465,300 | — | — |
| 2024-04-30 | $17.37 | $17.37 | 2,908,000 | — | — |
| 2024-04-29 | $17.40 | $17.40 | 2,133,500 | — | — |
| 2024-04-26 | $17.56 | $17.56 | 2,619,300 | — | — |
| 2024-04-25 | $17.89 | $17.89 | 3,911,900 | — | — |
| 2024-04-24 | $17.59 | $17.59 | 2,414,900 | — | — |
| 2024-04-23 | $17.40 | $17.40 | 2,528,100 | — | — |
| 2024-04-22 | $16.18 | $16.18 | 1,973,500 | — | — |
| 2024-04-19 | $16.01 | $16.01 | 4,694,400 | — | — |
| 2024-04-18 | $16.45 | $16.45 | 4,770,100 | — | — |
| 2024-04-17 | $15.54 | $15.54 | 2,036,600 | — | — |
| 2024-04-16 | $15.68 | $15.68 | 2,515,100 | — | — |
| 2024-04-15 | $14.80 | $14.80 | 2,818,700 | — | — |
| 2024-04-12 | $14.74 | $14.74 | 1,830,800 | — | — |
| 2024-04-11 | $15.02 | $15.02 | 1,957,100 | — | — |
| 2024-04-10 | $14.94 | $14.94 | 3,189,600 | — | — |
| 2024-04-09 | $13.99 | $13.99 | 1,565,700 | — | — |
| 2024-04-08 | $14.77 | $14.77 | 1,755,000 | — | — |
| 2024-04-05 | $14.40 | $14.40 | 1,719,300 | — | — |
| 2024-04-04 | $13.98 | $13.98 | 1,905,500 | — | — |
| 2024-04-03 | $14.01 | $14.01 | 1,728,800 | — | — |
| 2024-04-02 | $13.93 | $13.93 | 2,789,800 | — | — |
| 2024-04-01 | $14.69 | $14.69 | 2,627,700 | — | — |
| 2024-03-28 | $14.87 | $14.87 | 4,073,600 | — | — |
| 2024-03-27 | $14.21 | $14.21 | 1,892,400 | — | — |
| 2024-03-26 | $13.96 | $13.96 | 2,449,500 | — | — |
| 2024-03-25 | $13.50 | $13.50 | 1,483,900 | — | — |
| 2024-03-22 | $13.50 | $13.50 | 2,946,000 | — | — |
| 2024-03-21 | $13.76 | $13.76 | 1,800,800 | — | — |
| 2024-03-20 | $14.18 | $14.18 | 1,802,600 | — | — |
| 2024-03-19 | $13.80 | $13.80 | 2,211,200 | — | — |
| 2024-03-18 | $13.83 | $13.83 | 2,302,500 | — | — |
| 2024-03-15 | $13.85 | $13.85 | 4,144,000 | — | — |
| 2024-03-14 | $13.93 | $13.93 | 2,103,200 | — | — |
| 2024-03-13 | $14.25 | $14.25 | 3,456,300 | — | — |
| 2024-03-12 | $14.60 | $14.60 | 1,682,900 | — | — |
| 2024-03-11 | $14.61 | $14.61 | 2,531,400 | — | — |
| 2024-03-08 | $14.63 | $14.63 | 3,801,100 | — | — |
| 2024-03-07 | $14.33 | $14.33 | 3,040,300 | — | — |
| 2024-03-06 | $14.95 | $14.95 | 4,553,500 | — | — |
| 2024-03-05 | $13.91 | $13.91 | 4,573,800 | — | — |
| 2024-03-04 | $15.35 | $15.35 | 4,424,200 | — | — |
| 2024-03-01 | $16.58 | $16.58 | 2,776,700 | — | — |
| 2024-02-29 | $16.26 | $16.26 | 2,429,000 | — | — |
| 2024-02-28 | $15.98 | $15.98 | 3,836,200 | — | — |
| 2024-02-27 | $16.79 | $16.79 | 2,577,000 | — | — |
| 2024-02-26 | $16.75 | $16.75 | 1,890,600 | — | — |
| 2024-02-23 | $16.34 | $16.34 | 3,676,000 | — | — |
| 2024-02-22 | $16.71 | $16.71 | 4,530,400 | — | — |
| 2024-02-21 | $16.95 | $16.95 | 2,805,500 | — | — |
| 2024-02-20 | $17.50 | $17.50 | 3,993,200 | — | — |
| 2024-02-16 | $17.76 | $17.76 | 2,813,600 | — | — |
| 2024-02-15 | $18.25 | $18.25 | 5,217,200 | — | — |
| 2024-02-14 | $16.89 | $16.89 | 2,824,300 | — | — |
| 2024-02-13 | $16.82 | $16.82 | 3,568,200 | — | — |
| 2024-02-12 | $17.33 | $17.33 | 4,471,300 | — | — |
| 2024-02-09 | $17.68 | $17.68 | 6,017,900 | — | — |
| 2024-02-08 | $16.68 | $16.68 | 12,698,300 | — | — |
| 2024-02-07 | $13.41 | $13.41 | 4,119,700 | — | — |
| 2024-02-06 | $13.59 | $13.59 | 2,504,000 | — | — |
| 2024-02-05 | $13.11 | $13.11 | 3,026,600 | — | — |
| 2024-02-02 | $13.64 | $13.64 | 2,495,500 | — | — |
| 2024-02-01 | $13.29 | $13.29 | 2,848,300 | — | — |
| 2024-01-31 | $12.52 | $12.52 | 2,149,100 | — | — |
| 2024-01-30 | $12.81 | $12.81 | 2,941,000 | — | — |
| 2024-01-29 | $13.13 | $13.13 | 3,815,500 | — | — |
| 2024-01-26 | $12.47 | $12.47 | 3,853,700 | — | — |
| 2024-01-25 | $11.89 | $11.89 | 3,915,000 | — | — |
| 2024-01-24 | $11.69 | $11.69 | 3,568,100 | — | — |
| 2024-01-23 | $11.17 | $11.17 | 2,416,600 | — | — |
| 2024-01-22 | $11.06 | $11.06 | 2,347,900 | — | — |
| 2024-01-19 | $10.73 | $10.73 | 2,449,900 | — | — |
| 2024-01-18 | $11.03 | $11.03 | 3,178,500 | — | — |
| 2024-01-17 | $11.22 | $11.22 | 3,660,700 | — | — |
| 2024-01-16 | $10.95 | $10.95 | 2,898,600 | — | — |
| 2024-01-12 | $11.45 | $11.45 | 8,144,700 | — | — |
| 2024-01-11 | $11.16 | $11.16 | 8,911,800 | — | — |
| 2024-01-10 | $9.66 | $9.66 | 4,892,100 | — | — |
| 2024-01-09 | $9.03 | $9.03 | 1,856,200 | — | — |
| 2024-01-08 | $9.69 | $9.69 | 2,514,200 | — | — |
| 2024-01-05 | $8.82 | $8.82 | 1,951,200 | — | — |
| 2024-01-04 | $8.66 | $8.66 | 1,375,300 | — | — |
| 2024-01-03 | $8.89 | $8.89 | 2,079,600 | — | — |
| 2024-01-02 | $9.10 | $9.10 | 2,460,600 | — | — |