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
- 2020-11-24 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 | $25.47 | $25.47 | 13,084,800 | — | — |
| 2024-12-30 | $26.32 | $26.32 | 13,775,600 | — | — |
| 2024-12-27 | $27.22 | $27.22 | 15,559,200 | — | — |
| 2024-12-26 | $28.44 | $28.44 | 19,997,600 | — | — |
| 2024-12-24 | $26.60 | $26.60 | 8,689,600 | — | — |
| 2024-12-23 | $25.59 | $25.59 | 14,463,700 | — | — |
| 2024-12-20 | $24.87 | $24.87 | 25,072,900 | — | — |
| 2024-12-19 | $23.22 | $23.22 | 15,541,800 | — | — |
| 2024-12-18 | $22.92 | $22.92 | 21,660,900 | — | — |
| 2024-12-17 | $26.37 | $26.37 | 15,278,000 | — | — |
| 2024-12-16 | $25.90 | $25.90 | 19,543,700 | — | — |
| 2024-12-13 | $24.42 | $24.42 | 18,758,500 | — | — |
| 2024-12-12 | $22.58 | $22.58 | 13,386,700 | — | — |
| 2024-12-11 | $23.35 | $23.35 | 14,544,800 | — | — |
| 2024-12-10 | $22.85 | $22.85 | 12,573,000 | — | — |
| 2024-12-09 | $23.24 | $23.24 | 27,871,000 | — | — |
| 2024-12-06 | $24.68 | $24.68 | 19,915,400 | — | — |
| 2024-12-05 | $23.92 | $23.92 | 19,910,400 | — | — |
| 2024-12-04 | $23.11 | $23.11 | 23,047,100 | — | — |
| 2024-12-03 | $23.01 | $23.01 | 30,532,400 | — | — |
| 2024-12-02 | $24.16 | $24.16 | 41,206,900 | — | — |
| 2024-11-29 | $27.28 | $27.28 | 19,870,500 | — | — |
| 2024-11-27 | $25.67 | $25.67 | 26,623,100 | — | — |
| 2024-11-26 | $25.44 | $25.44 | 41,464,100 | — | — |
| 2024-11-25 | $24.06 | $24.06 | 40,883,200 | — | — |
| 2024-11-22 | $23.26 | $23.26 | 28,378,000 | — | — |
| 2024-11-21 | $22.41 | $22.41 | 28,114,900 | — | — |
| 2024-11-20 | $20.18 | $20.18 | 17,269,700 | — | — |
| 2024-11-19 | $20.50 | $20.50 | 28,809,600 | — | — |
| 2024-11-18 | $19.29 | $19.29 | 29,097,900 | — | — |
| 2024-11-15 | $19.00 | $19.00 | 42,280,000 | — | — |
| 2024-11-14 | $17.36 | $17.36 | 45,509,000 | — | — |
| 2024-11-13 | $18.83 | $18.83 | 121,001,300 | — | — |
| 2024-11-12 | $14.66 | $14.66 | 25,153,600 | — | — |
| 2024-11-11 | $14.78 | $14.78 | 27,297,200 | — | — |
| 2024-11-08 | $13.51 | $13.51 | 17,769,100 | — | — |
| 2024-11-07 | $13.46 | $13.46 | 15,823,800 | — | — |
| 2024-11-06 | $13.05 | $13.05 | 17,747,300 | — | — |
| 2024-11-05 | $11.81 | $11.81 | 8,554,000 | — | — |
| 2024-11-04 | $11.25 | $11.25 | 7,701,600 | — | — |
| 2024-11-01 | $11.42 | $11.42 | 11,010,800 | — | — |
| 2024-10-31 | $10.70 | $10.70 | 13,057,500 | — | — |
| 2024-10-30 | $10.96 | $10.96 | 9,128,500 | — | — |
| 2024-10-29 | $11.47 | $11.47 | 9,573,300 | — | — |
| 2024-10-28 | $11.26 | $11.26 | 8,443,100 | — | — |
| 2024-10-25 | $11.18 | $11.18 | 10,553,300 | — | — |
| 2024-10-24 | $11.19 | $11.19 | 16,684,200 | — | — |
| 2024-10-23 | $10.91 | $10.91 | 10,104,900 | — | — |
| 2024-10-22 | $11.16 | $11.16 | 10,455,700 | — | — |
| 2024-10-21 | $11.26 | $11.26 | 11,021,200 | — | — |
| 2024-10-18 | $10.81 | $10.81 | 10,093,100 | — | — |
| 2024-10-17 | $10.68 | $10.68 | 14,503,200 | — | — |
| 2024-10-16 | $11.19 | $11.19 | 26,303,500 | — | — |
| 2024-10-15 | $9.94 | $9.94 | 16,863,600 | — | — |
| 2024-10-14 | $9.88 | $9.88 | 14,831,200 | — | — |
| 2024-10-11 | $9.70 | $9.70 | 8,278,500 | — | — |
| 2024-10-10 | $9.39 | $9.39 | 6,877,000 | — | — |
| 2024-10-09 | $9.45 | $9.45 | 10,854,500 | — | — |
| 2024-10-08 | $9.41 | $9.41 | 12,438,500 | — | — |
| 2024-10-07 | $9.68 | $9.68 | 12,518,500 | — | — |
| 2024-10-04 | $9.80 | $9.80 | 10,742,200 | — | — |
| 2024-10-03 | $9.25 | $9.25 | 8,922,600 | — | — |
| 2024-10-02 | $9.71 | $9.71 | 15,642,600 | — | — |
| 2024-10-01 | $9.23 | $9.23 | 14,756,800 | — | — |
| 2024-09-30 | $9.73 | $9.73 | 20,367,700 | — | — |
| 2024-09-27 | $9.78 | $9.78 | 39,176,900 | — | — |
| 2024-09-26 | $8.69 | $8.69 | 15,727,000 | — | — |
| 2024-09-25 | $8.62 | $8.62 | 29,464,600 | — | — |
| 2024-09-24 | $7.59 | $7.59 | 9,793,400 | — | — |
| 2024-09-23 | $7.56 | $7.56 | 12,454,700 | — | — |
| 2024-09-20 | $7.47 | $7.47 | 22,836,000 | — | — |
| 2024-09-19 | $7.17 | $7.17 | 10,540,500 | — | — |
| 2024-09-18 | $7.12 | $7.12 | 11,804,500 | — | — |
| 2024-09-17 | $7.17 | $7.17 | 9,185,000 | — | — |
| 2024-09-16 | $7.37 | $7.37 | 13,219,600 | — | — |
| 2024-09-13 | $7.46 | $7.46 | 13,806,100 | — | — |
| 2024-09-12 | $6.86 | $6.86 | 13,983,500 | — | — |
| 2024-09-11 | $6.68 | $6.68 | 13,295,200 | — | — |
| 2024-09-10 | $6.15 | $6.15 | 6,175,700 | — | — |
| 2024-09-09 | $6.14 | $6.14 | 9,684,900 | — | — |
| 2024-09-06 | $5.81 | $5.81 | 9,211,300 | — | — |
| 2024-09-05 | $6.08 | $6.08 | 6,214,600 | — | — |
| 2024-09-04 | $6.34 | $6.34 | 9,643,700 | — | — |
| 2024-09-03 | $6.06 | $6.06 | 6,921,300 | — | — |
| 2024-08-30 | $6.27 | $6.27 | 8,159,300 | — | — |
| 2024-08-29 | $6.23 | $6.23 | 8,084,100 | — | — |
| 2024-08-28 | $6.09 | $6.09 | 12,833,300 | — | — |
| 2024-08-27 | $6.12 | $6.12 | 16,090,500 | — | — |
| 2024-08-26 | $6.74 | $6.74 | 13,359,400 | — | — |
| 2024-08-23 | $6.96 | $6.96 | 14,731,100 | — | — |
| 2024-08-22 | $6.84 | $6.84 | 22,202,400 | — | — |
| 2024-08-21 | $7.00 | $7.00 | 26,839,900 | — | — |
| 2024-08-20 | $6.65 | $6.65 | 27,622,900 | — | — |
| 2024-08-19 | $7.19 | $7.19 | 47,084,200 | — | — |
| 2024-08-16 | $6.56 | $6.56 | 74,179,900 | — | — |
| 2024-08-15 | $5.83 | $5.83 | 23,961,800 | — | — |
| 2024-08-14 | $5.18 | $5.18 | 4,493,600 | — | — |
| 2024-08-13 | $5.23 | $5.23 | 12,138,600 | — | — |
| 2024-08-12 | $5.39 | $5.39 | 7,080,600 | — | — |
| 2024-08-09 | $5.37 | $5.37 | 17,827,800 | — | — |
| 2024-08-08 | $4.77 | $4.77 | 7,105,100 | — | — |
| 2024-08-07 | $4.58 | $4.58 | 4,765,700 | — | — |
| 2024-08-06 | $4.72 | $4.72 | 4,073,600 | — | — |
| 2024-08-05 | $4.66 | $4.66 | 7,152,100 | — | — |
| 2024-08-02 | $4.81 | $4.81 | 8,456,400 | — | — |
| 2024-08-01 | $4.96 | $4.96 | 7,307,500 | — | — |
| 2024-07-31 | $5.24 | $5.24 | 5,100,700 | — | — |
| 2024-07-30 | $5.26 | $5.26 | 4,324,900 | — | — |
| 2024-07-29 | $5.32 | $5.32 | 3,932,500 | — | — |
| 2024-07-26 | $5.40 | $5.40 | 4,424,500 | — | — |
| 2024-07-25 | $5.25 | $5.25 | 5,001,900 | — | — |
| 2024-07-24 | $5.21 | $5.21 | 4,038,500 | — | — |
| 2024-07-23 | $5.40 | $5.40 | 4,069,500 | — | — |
| 2024-07-22 | $5.34 | $5.34 | 4,040,300 | — | — |
| 2024-07-19 | $5.20 | $5.20 | 3,318,000 | — | — |
| 2024-07-18 | $5.26 | $5.26 | 6,244,000 | — | — |
| 2024-07-17 | $5.45 | $5.45 | 10,461,500 | — | — |
| 2024-07-16 | $5.63 | $5.63 | 10,333,700 | — | — |
| 2024-07-15 | $5.72 | $5.72 | 8,167,900 | — | — |
| 2024-07-12 | $5.65 | $5.65 | 11,371,300 | — | — |
| 2024-07-11 | $5.33 | $5.33 | 7,586,800 | — | — |
| 2024-07-10 | $5.13 | $5.13 | 5,289,300 | — | — |
| 2024-07-09 | $5.08 | $5.08 | 4,796,400 | — | — |
| 2024-07-08 | $4.97 | $4.97 | 5,084,100 | — | — |
| 2024-07-05 | $4.88 | $4.88 | 4,684,000 | — | — |
| 2024-07-03 | $4.62 | $4.62 | 2,711,700 | — | — |
| 2024-07-02 | $4.61 | $4.61 | 5,351,900 | — | — |
| 2024-07-01 | $4.54 | $4.54 | 7,074,400 | — | — |
| 2024-06-28 | $4.80 | $4.80 | 15,030,100 | — | — |
| 2024-06-27 | $4.86 | $4.86 | 4,011,800 | — | — |
| 2024-06-26 | $4.76 | $4.76 | 4,750,600 | — | — |
| 2024-06-25 | $4.74 | $4.74 | 5,948,200 | — | — |
| 2024-06-24 | $4.83 | $4.83 | 11,430,300 | — | — |
| 2024-06-21 | $5.01 | $5.01 | 21,739,300 | — | — |
| 2024-06-20 | $4.80 | $4.80 | 12,331,700 | — | — |
| 2024-06-18 | $4.91 | $4.91 | 19,721,300 | — | — |
| 2024-06-17 | $4.34 | $4.34 | 7,195,200 | — | — |
| 2024-06-14 | $4.39 | $4.39 | 4,803,300 | — | — |
| 2024-06-13 | $4.55 | $4.55 | 4,704,500 | — | — |
| 2024-06-12 | $4.64 | $4.64 | 7,816,300 | — | — |
| 2024-06-11 | $4.57 | $4.57 | 6,532,700 | — | — |
| 2024-06-10 | $4.56 | $4.56 | 7,087,300 | — | — |
| 2024-06-07 | $4.44 | $4.44 | 4,053,600 | — | — |
| 2024-06-06 | $4.37 | $4.37 | 3,247,700 | — | — |
| 2024-06-05 | $4.44 | $4.44 | 4,798,600 | — | — |
| 2024-06-04 | $4.28 | $4.28 | 4,188,500 | — | — |
| 2024-06-03 | $4.33 | $4.33 | 4,725,100 | — | — |
| 2024-05-31 | $4.37 | $4.37 | 6,454,300 | — | — |
| 2024-05-30 | $4.33 | $4.33 | 5,039,200 | — | — |
| 2024-05-29 | $4.18 | $4.18 | 6,190,200 | — | — |
| 2024-05-28 | $4.39 | $4.39 | 7,648,400 | — | — |
| 2024-05-24 | $4.21 | $4.21 | 5,153,800 | — | — |
| 2024-05-23 | $4.22 | $4.22 | 5,007,300 | — | — |
| 2024-05-22 | $4.34 | $4.34 | 4,592,600 | — | — |
| 2024-05-21 | $4.46 | $4.46 | 5,936,300 | — | — |
| 2024-05-20 | $4.40 | $4.40 | 5,456,600 | — | — |
| 2024-05-17 | $4.25 | $4.25 | 4,909,700 | — | — |
| 2024-05-16 | $4.24 | $4.24 | 5,501,700 | — | — |
| 2024-05-15 | $4.34 | $4.34 | 11,808,200 | — | — |
| 2024-05-14 | $4.56 | $4.56 | 20,583,400 | — | — |
| 2024-05-13 | $4.16 | $4.16 | 10,483,200 | — | — |
| 2024-05-10 | $4.11 | $4.11 | 9,940,200 | — | — |
| 2024-05-09 | $4.26 | $4.26 | 7,792,400 | — | — |
| 2024-05-08 | $4.10 | $4.10 | 9,529,400 | — | — |
| 2024-05-07 | $3.97 | $3.97 | 17,275,500 | — | — |
| 2024-05-06 | $4.06 | $4.06 | 8,227,100 | — | — |
| 2024-05-03 | $4.00 | $4.00 | 5,417,200 | — | — |
| 2024-05-02 | $3.95 | $3.95 | 6,283,300 | — | — |
| 2024-05-01 | $3.85 | $3.85 | 9,613,300 | — | — |
| 2024-04-30 | $3.76 | $3.76 | 7,577,600 | — | — |
| 2024-04-29 | $3.80 | $3.80 | 3,869,200 | — | — |
| 2024-04-26 | $3.77 | $3.77 | 5,016,500 | — | — |
| 2024-04-25 | $3.65 | $3.65 | 5,236,200 | — | — |
| 2024-04-24 | $3.69 | $3.69 | 6,095,200 | — | — |
| 2024-04-23 | $3.68 | $3.68 | 5,609,700 | — | — |
| 2024-04-22 | $3.59 | $3.59 | 5,642,300 | — | — |
| 2024-04-19 | $3.55 | $3.55 | 5,730,300 | — | — |
| 2024-04-18 | $3.55 | $3.55 | 5,011,500 | — | — |
| 2024-04-17 | $3.57 | $3.57 | 4,283,900 | — | — |
| 2024-04-16 | $3.56 | $3.56 | 7,231,000 | — | — |
| 2024-04-15 | $3.53 | $3.53 | 15,973,800 | — | — |
| 2024-04-12 | $3.73 | $3.73 | 8,803,000 | — | — |
| 2024-04-11 | $3.86 | $3.86 | 7,521,100 | — | — |
| 2024-04-10 | $3.74 | $3.74 | 7,771,400 | — | — |
| 2024-04-09 | $3.84 | $3.84 | 5,229,600 | — | — |
| 2024-04-08 | $3.77 | $3.77 | 6,365,100 | — | — |
| 2024-04-05 | $3.80 | $3.80 | 9,366,400 | — | — |
| 2024-04-04 | $3.90 | $3.90 | 6,599,800 | — | — |
| 2024-04-03 | $3.88 | $3.88 | 7,968,900 | — | — |
| 2024-04-02 | $3.87 | $3.87 | 12,248,300 | — | — |
| 2024-04-01 | $4.08 | $4.08 | 5,843,500 | — | — |
| 2024-03-28 | $4.11 | $4.11 | 6,250,800 | — | — |
| 2024-03-27 | $4.14 | $4.14 | 4,884,000 | — | — |
| 2024-03-26 | $4.06 | $4.06 | 8,577,200 | — | — |
| 2024-03-25 | $4.08 | $4.08 | 4,500,100 | — | — |
| 2024-03-22 | $4.05 | $4.05 | 8,715,700 | — | — |
| 2024-03-21 | $4.09 | $4.09 | 8,974,100 | — | — |
| 2024-03-20 | $4.03 | $4.03 | 10,242,800 | — | — |
| 2024-03-19 | $4.06 | $4.06 | 6,529,400 | — | — |
| 2024-03-18 | $4.00 | $4.00 | 12,878,000 | — | — |
| 2024-03-15 | $4.12 | $4.12 | 14,500,700 | — | — |
| 2024-03-14 | $4.17 | $4.17 | 7,492,900 | — | — |
| 2024-03-13 | $4.29 | $4.29 | 7,220,000 | — | — |
| 2024-03-12 | $4.34 | $4.34 | 8,475,600 | — | — |
| 2024-03-11 | $4.48 | $4.48 | 7,305,400 | — | — |
| 2024-03-08 | $4.42 | $4.42 | 4,892,000 | — | — |
| 2024-03-07 | $4.43 | $4.43 | 4,794,900 | — | — |
| 2024-03-06 | $4.30 | $4.30 | 5,275,300 | — | — |
| 2024-03-05 | $4.24 | $4.24 | 8,795,500 | — | — |
| 2024-03-04 | $4.43 | $4.43 | 6,287,100 | — | — |
| 2024-03-01 | $4.54 | $4.54 | 5,118,700 | — | — |
| 2024-02-29 | $4.59 | $4.59 | 11,037,500 | — | — |
| 2024-02-28 | $4.59 | $4.59 | 11,858,800 | — | — |
| 2024-02-27 | $4.71 | $4.71 | 11,001,900 | — | — |
| 2024-02-26 | $4.57 | $4.57 | 7,252,700 | — | — |
| 2024-02-23 | $4.38 | $4.38 | 6,560,100 | — | — |
| 2024-02-22 | $4.44 | $4.44 | 8,943,700 | — | — |
| 2024-02-21 | $4.64 | $4.64 | 5,443,000 | — | — |
| 2024-02-20 | $4.83 | $4.83 | 7,477,600 | — | — |
| 2024-02-16 | $4.89 | $4.89 | 7,296,800 | — | — |
| 2024-02-15 | $4.89 | $4.89 | 8,775,600 | — | — |
| 2024-02-14 | $4.80 | $4.80 | 10,111,800 | — | — |
| 2024-02-13 | $4.44 | $4.44 | 8,760,400 | — | — |
| 2024-02-12 | $4.72 | $4.72 | 15,404,900 | — | — |
| 2024-02-09 | $4.34 | $4.34 | 6,984,700 | — | — |
| 2024-02-08 | $4.30 | $4.30 | 6,020,100 | — | — |
| 2024-02-07 | $4.27 | $4.27 | 8,081,300 | — | — |
| 2024-02-06 | $4.26 | $4.26 | 10,817,100 | — | — |
| 2024-02-05 | $4.07 | $4.07 | 11,193,100 | — | — |
| 2024-02-02 | $3.98 | $3.98 | 47,872,600 | — | — |
| 2024-02-01 | $4.02 | $4.02 | 61,537,000 | — | — |
| 2024-01-31 | $4.85 | $4.85 | 5,797,100 | — | — |
| 2024-01-30 | $4.98 | $4.98 | 3,265,800 | — | — |
| 2024-01-29 | $5.14 | $5.14 | 3,040,100 | — | — |
| 2024-01-26 | $4.88 | $4.88 | 2,506,200 | — | — |
| 2024-01-25 | $4.92 | $4.92 | 4,034,900 | — | — |
| 2024-01-24 | $5.03 | $5.03 | 3,416,000 | — | — |
| 2024-01-23 | $5.08 | $5.08 | 3,484,600 | — | — |
| 2024-01-22 | $5.05 | $5.05 | 5,269,800 | — | — |
| 2024-01-19 | $4.86 | $4.86 | 4,340,300 | — | — |
| 2024-01-18 | $4.85 | $4.85 | 4,912,900 | — | — |
| 2024-01-17 | $4.92 | $4.92 | 4,845,600 | — | — |
| 2024-01-16 | $4.94 | $4.94 | 6,317,900 | — | — |
| 2024-01-12 | $5.17 | $5.17 | 4,361,600 | — | — |
| 2024-01-11 | $5.16 | $5.16 | 6,273,200 | — | — |
| 2024-01-10 | $5.34 | $5.34 | 5,999,200 | — | — |
| 2024-01-09 | $5.45 | $5.45 | 6,822,500 | — | — |
| 2024-01-08 | $5.55 | $5.55 | 6,530,800 | — | — |
| 2024-01-05 | $5.40 | $5.40 | 5,860,500 | — | — |
| 2024-01-04 | $5.47 | $5.47 | 7,896,200 | — | — |
| 2024-01-03 | $5.10 | $5.10 | 6,560,000 | — | — |
| 2024-01-02 | $5.31 | $5.31 | 6,728,300 | — | — |