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
- 2015-03-26 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 | $13.60 | $13.60 | 3,312,900 | — | — |
| 2024-12-30 | $13.57 | $13.57 | 3,342,300 | — | — |
| 2024-12-27 | $13.80 | $13.80 | 4,429,000 | — | — |
| 2024-12-26 | $14.58 | $14.58 | 3,575,600 | — | — |
| 2024-12-24 | $14.83 | $14.83 | 1,699,000 | — | — |
| 2024-12-23 | $14.88 | $14.88 | 3,258,700 | — | — |
| 2024-12-20 | $14.77 | $14.77 | 7,371,800 | — | — |
| 2024-12-19 | $13.11 | $13.11 | 5,629,200 | — | — |
| 2024-12-18 | $13.84 | $13.84 | 9,177,000 | — | — |
| 2024-12-17 | $14.37 | $14.37 | 13,792,100 | — | — |
| 2024-12-16 | $12.32 | $12.32 | 5,161,600 | — | — |
| 2024-12-13 | $13.35 | $13.35 | 2,746,500 | — | — |
| 2024-12-12 | $13.28 | $13.28 | 3,655,700 | — | — |
| 2024-12-11 | $14.41 | $14.41 | 2,208,600 | — | — |
| 2024-12-10 | $14.09 | $14.09 | 2,857,500 | — | — |
| 2024-12-09 | $14.28 | $14.28 | 6,905,900 | — | — |
| 2024-12-06 | $12.78 | $12.78 | 3,423,200 | — | — |
| 2024-12-05 | $12.59 | $12.59 | 5,656,000 | — | — |
| 2024-12-04 | $14.06 | $14.06 | 3,503,000 | — | — |
| 2024-12-03 | $14.66 | $14.66 | 3,631,400 | — | — |
| 2024-12-02 | $15.89 | $15.89 | 5,142,000 | — | — |
| 2024-11-29 | $15.80 | $15.80 | 3,093,000 | — | — |
| 2024-11-27 | $14.86 | $14.86 | 7,976,800 | — | — |
| 2024-11-26 | $13.69 | $13.69 | 3,987,100 | — | — |
| 2024-11-25 | $13.77 | $13.77 | 7,563,100 | — | — |
| 2024-11-22 | $11.88 | $11.88 | 5,497,200 | — | — |
| 2024-11-21 | $10.73 | $10.73 | 3,254,800 | — | — |
| 2024-11-20 | $10.87 | $10.87 | 5,508,500 | — | — |
| 2024-11-19 | $10.47 | $10.47 | 4,579,900 | — | — |
| 2024-11-18 | $10.85 | $10.85 | 4,662,200 | — | — |
| 2024-11-15 | $10.64 | $10.64 | 9,412,100 | — | — |
| 2024-11-14 | $12.83 | $12.83 | 7,542,400 | — | — |
| 2024-11-13 | $12.10 | $12.10 | 10,728,900 | — | — |
| 2024-11-12 | $12.24 | $12.24 | 6,485,700 | — | — |
| 2024-11-11 | $13.68 | $13.68 | 5,930,400 | — | — |
| 2024-11-08 | $13.53 | $13.53 | 7,877,700 | — | — |
| 2024-11-07 | $14.88 | $14.88 | 18,863,200 | — | — |
| 2024-11-06 | $14.68 | $14.68 | 15,017,800 | — | — |
| 2024-11-05 | $18.87 | $18.87 | 2,786,500 | — | — |
| 2024-11-04 | $18.30 | $18.30 | 4,924,300 | — | — |
| 2024-11-01 | $17.69 | $17.69 | 3,436,400 | — | — |
| 2024-10-31 | $17.06 | $17.06 | 2,506,000 | — | — |
| 2024-10-30 | $16.89 | $16.89 | 2,316,700 | — | — |
| 2024-10-29 | $16.77 | $16.77 | 3,487,600 | — | — |
| 2024-10-28 | $17.46 | $17.46 | 5,041,500 | — | — |
| 2024-10-25 | $16.11 | $16.11 | 4,738,400 | — | — |
| 2024-10-24 | $15.26 | $15.25 | 3,874,000 | — | — |
| 2024-10-23 | $14.95 | $14.95 | 11,694,700 | — | — |
| 2024-10-22 | $17.58 | $17.58 | 3,289,700 | — | — |
| 2024-10-21 | $17.01 | $17.01 | 4,054,500 | — | — |
| 2024-10-18 | $17.31 | $17.31 | 3,522,400 | — | — |
| 2024-10-17 | $17.93 | $17.93 | 4,704,000 | — | — |
| 2024-10-16 | $18.57 | $18.57 | 2,317,600 | — | — |
| 2024-10-15 | $18.19 | $18.19 | 3,922,100 | — | — |
| 2024-10-14 | $18.83 | $18.83 | 2,295,300 | — | — |
| 2024-10-11 | $19.46 | $19.46 | 3,495,500 | — | — |
| 2024-10-10 | $18.18 | $18.18 | 3,444,300 | — | — |
| 2024-10-09 | $19.00 | $19.00 | 2,786,800 | — | — |
| 2024-10-08 | $18.56 | $18.56 | 4,661,800 | — | — |
| 2024-10-07 | $20.42 | $20.42 | 2,667,200 | — | — |
| 2024-10-04 | $20.13 | $20.13 | 2,342,300 | — | — |
| 2024-10-03 | $20.26 | $20.26 | 2,552,400 | — | — |
| 2024-10-02 | $21.64 | $21.64 | 2,116,700 | — | — |
| 2024-10-01 | $22.02 | $22.02 | 3,126,000 | — | — |
| 2024-09-30 | $22.91 | $22.91 | 2,615,100 | — | — |
| 2024-09-27 | $23.12 | $23.12 | 3,966,500 | — | — |
| 2024-09-26 | $21.61 | $21.61 | 3,452,700 | — | — |
| 2024-09-25 | $20.17 | $20.17 | 4,288,200 | — | — |
| 2024-09-24 | $21.25 | $21.25 | 2,480,500 | — | — |
| 2024-09-23 | $20.64 | $20.64 | 2,432,800 | — | — |
| 2024-09-20 | $20.37 | $20.37 | 3,848,100 | — | — |
| 2024-09-19 | $21.20 | $21.20 | 4,139,700 | — | — |
| 2024-09-18 | $21.69 | $21.69 | 4,609,200 | — | — |
| 2024-09-17 | $22.52 | $22.52 | 5,397,300 | — | — |
| 2024-09-16 | $21.95 | $21.95 | 5,521,300 | — | — |
| 2024-09-13 | $19.70 | $19.70 | 4,165,100 | — | — |
| 2024-09-12 | $18.15 | $18.15 | 3,298,200 | — | — |
| 2024-09-11 | $19.36 | $19.36 | 6,202,400 | — | — |
| 2024-09-10 | $17.85 | $17.85 | 4,211,900 | — | — |
| 2024-09-09 | $17.94 | $17.94 | 5,460,500 | — | — |
| 2024-09-06 | $19.49 | $19.49 | 2,925,600 | — | — |
| 2024-09-05 | $20.66 | $20.66 | 2,727,100 | — | — |
| 2024-09-04 | $21.72 | $21.72 | 2,102,500 | — | — |
| 2024-09-03 | $22.07 | $22.07 | 2,904,900 | — | — |
| 2024-08-30 | $24.33 | $24.33 | 2,080,200 | — | — |
| 2024-08-29 | $24.91 | $24.91 | 1,970,300 | — | — |
| 2024-08-28 | $25.69 | $25.69 | 2,158,100 | — | — |
| 2024-08-27 | $25.69 | $25.69 | 3,438,400 | — | — |
| 2024-08-26 | $26.13 | $26.13 | 7,580,100 | — | — |
| 2024-08-23 | $28.77 | $28.77 | 3,565,500 | — | — |
| 2024-08-22 | $25.05 | $25.05 | 1,761,300 | — | — |
| 2024-08-21 | $26.85 | $26.85 | 2,023,200 | — | — |
| 2024-08-20 | $26.63 | $26.63 | 3,372,600 | — | — |
| 2024-08-19 | $27.53 | $27.53 | 3,952,700 | — | — |
| 2024-08-16 | $25.29 | $25.29 | 2,541,500 | — | — |
| 2024-08-15 | $24.57 | $24.57 | 3,407,300 | — | — |
| 2024-08-14 | $22.37 | $22.37 | 3,837,800 | — | — |
| 2024-08-13 | $21.88 | $21.88 | 2,906,300 | — | — |
| 2024-08-12 | $21.44 | $21.44 | 3,629,500 | — | — |
| 2024-08-09 | $21.20 | $21.20 | 5,013,300 | — | — |
| 2024-08-08 | $22.87 | $22.87 | 9,951,500 | — | — |
| 2024-08-07 | $23.59 | $23.59 | 5,202,900 | — | — |
| 2024-08-06 | $23.90 | $23.90 | 2,870,600 | — | — |
| 2024-08-05 | $25.02 | $25.02 | 2,655,300 | — | — |
| 2024-08-02 | $25.32 | $25.32 | 3,238,100 | — | — |
| 2024-08-01 | $26.54 | $26.54 | 3,029,600 | — | — |
| 2024-07-31 | $28.86 | $28.86 | 3,397,900 | — | — |
| 2024-07-30 | $27.01 | $27.01 | 1,555,000 | — | — |
| 2024-07-29 | $26.81 | $26.81 | 2,330,200 | — | — |
| 2024-07-26 | $27.57 | $27.57 | 3,134,700 | — | — |
| 2024-07-25 | $27.45 | $27.45 | 4,941,200 | — | — |
| 2024-07-24 | $25.17 | $25.17 | 7,367,100 | — | — |
| 2024-07-23 | $25.52 | $25.52 | 3,746,600 | — | — |
| 2024-07-22 | $26.30 | $26.30 | 4,294,200 | — | — |
| 2024-07-19 | $25.69 | $25.69 | 4,049,100 | — | — |
| 2024-07-18 | $26.74 | $26.74 | 5,438,300 | — | — |
| 2024-07-17 | $28.11 | $28.11 | 4,578,200 | — | — |
| 2024-07-16 | $30.20 | $30.20 | 7,176,900 | — | — |
| 2024-07-15 | $26.79 | $26.79 | 9,403,500 | — | — |
| 2024-07-12 | $31.65 | $31.65 | 7,067,300 | — | — |
| 2024-07-11 | $29.91 | $29.91 | 7,394,200 | — | — |
| 2024-07-10 | $29.63 | $29.63 | 6,893,800 | — | — |
| 2024-07-09 | $26.87 | $26.87 | 6,095,700 | — | — |
| 2024-07-08 | $27.37 | $27.37 | 10,853,000 | — | — |
| 2024-07-05 | $25.05 | $25.05 | 3,262,000 | — | — |
| 2024-07-03 | $25.32 | $25.32 | 3,868,200 | — | — |
| 2024-07-02 | $24.25 | $24.25 | 5,279,600 | — | — |
| 2024-07-01 | $23.97 | $23.97 | 5,229,400 | — | — |
| 2024-06-28 | $25.26 | $25.26 | 4,422,400 | — | — |
| 2024-06-27 | $25.27 | $25.27 | 6,968,900 | — | — |
| 2024-06-26 | $24.99 | $24.99 | 9,989,400 | — | — |
| 2024-06-25 | $26.40 | $26.40 | 24,806,300 | — | — |
| 2024-06-24 | $33.25 | $33.25 | 5,190,800 | — | — |
| 2024-06-21 | $33.01 | $33.01 | 6,362,500 | — | — |
| 2024-06-20 | $34.31 | $34.31 | 7,053,000 | — | — |
| 2024-06-18 | $37.07 | $37.07 | 2,817,400 | — | — |
| 2024-06-17 | $38.23 | $38.23 | 4,111,000 | — | — |
| 2024-06-14 | $39.86 | $39.86 | 3,082,700 | — | — |
| 2024-06-13 | $43.27 | $43.27 | 1,859,200 | — | — |
| 2024-06-12 | $44.67 | $44.67 | 2,693,100 | — | — |
| 2024-06-11 | $45.89 | $45.89 | 1,513,400 | — | — |
| 2024-06-10 | $46.89 | $46.89 | 2,129,800 | — | — |
| 2024-06-07 | $46.29 | $46.29 | 1,960,300 | — | — |
| 2024-06-06 | $48.32 | $48.32 | 1,255,200 | — | — |
| 2024-06-05 | $48.92 | $48.92 | 1,925,900 | — | — |
| 2024-06-04 | $47.37 | $47.37 | 1,614,500 | — | — |
| 2024-06-03 | $48.01 | $48.01 | 1,808,600 | — | — |
| 2024-05-31 | $48.99 | $48.99 | 1,902,200 | — | — |
| 2024-05-30 | $49.32 | $49.32 | 1,264,600 | — | — |
| 2024-05-29 | $48.56 | $48.56 | 1,487,800 | — | — |
| 2024-05-28 | $49.98 | $49.98 | 3,012,400 | — | — |
| 2024-05-24 | $48.02 | $48.02 | 2,091,000 | — | — |
| 2024-05-23 | $47.21 | $47.21 | 3,109,300 | — | — |
| 2024-05-22 | $52.83 | $52.83 | 3,561,700 | — | — |
| 2024-05-21 | $48.48 | $48.48 | 1,211,800 | — | — |
| 2024-05-20 | $48.71 | $48.71 | 1,716,200 | — | — |
| 2024-05-17 | $48.41 | $48.41 | 1,893,700 | — | — |
| 2024-05-16 | $50.52 | $50.52 | 1,564,500 | — | — |
| 2024-05-15 | $51.35 | $51.35 | 1,936,400 | — | — |
| 2024-05-14 | $53.75 | $53.75 | 2,896,400 | — | — |
| 2024-05-13 | $52.21 | $52.21 | 3,322,000 | — | — |
| 2024-05-10 | $49.47 | $49.47 | 3,964,800 | — | — |
| 2024-05-09 | $52.67 | $52.67 | 6,399,700 | — | — |
| 2024-05-08 | $57.55 | $57.55 | 3,110,600 | — | — |
| 2024-05-07 | $58.71 | $58.71 | 1,942,400 | — | — |
| 2024-05-06 | $60.07 | $60.07 | 1,361,800 | — | — |
| 2024-05-03 | $60.45 | $60.45 | 1,861,600 | — | — |
| 2024-05-02 | $59.66 | $59.66 | 1,466,000 | — | — |
| 2024-05-01 | $58.10 | $58.10 | 2,118,200 | — | — |
| 2024-04-30 | $58.65 | $58.65 | 1,657,900 | — | — |
| 2024-04-29 | $60.01 | $60.01 | 1,194,400 | — | — |
| 2024-04-26 | $58.20 | $58.20 | 1,268,700 | — | — |
| 2024-04-25 | $56.61 | $56.61 | 1,896,000 | — | — |
| 2024-04-24 | $57.86 | $57.86 | 2,705,000 | — | — |
| 2024-04-23 | $56.77 | $56.77 | 2,720,400 | — | — |
| 2024-04-22 | $54.51 | $54.51 | 2,484,600 | — | — |
| 2024-04-19 | $55.80 | $55.80 | 2,368,700 | — | — |
| 2024-04-18 | $57.39 | $57.39 | 1,986,300 | — | — |
| 2024-04-17 | $59.74 | $59.74 | 2,182,600 | — | — |
| 2024-04-16 | $59.52 | $59.52 | 1,991,100 | — | — |
| 2024-04-15 | $60.44 | $60.44 | 2,198,800 | — | — |
| 2024-04-12 | $65.35 | $65.35 | 1,979,100 | — | — |
| 2024-04-11 | $70.26 | $70.26 | 1,259,900 | — | — |
| 2024-04-10 | $70.70 | $70.70 | 1,676,200 | — | — |
| 2024-04-09 | $72.09 | $72.09 | 1,730,800 | — | — |
| 2024-04-08 | $66.95 | $66.95 | 1,083,500 | — | — |
| 2024-04-05 | $66.69 | $66.69 | 1,710,400 | — | — |
| 2024-04-04 | $68.77 | $68.77 | 1,970,900 | — | — |
| 2024-04-03 | $68.39 | $68.39 | 1,152,700 | — | — |
| 2024-04-02 | $66.89 | $66.89 | 1,297,700 | — | — |
| 2024-04-01 | $70.96 | $70.96 | 1,313,600 | — | — |
| 2024-03-28 | $70.98 | $70.98 | 1,430,800 | — | — |
| 2024-03-27 | $69.69 | $69.69 | 2,302,000 | — | — |
| 2024-03-26 | $63.43 | $63.43 | 1,524,500 | — | — |
| 2024-03-25 | $64.02 | $64.02 | 1,751,700 | — | — |
| 2024-03-22 | $64.70 | $64.70 | 1,691,900 | — | — |
| 2024-03-21 | $66.73 | $66.73 | 1,910,300 | — | — |
| 2024-03-20 | $65.45 | $65.45 | 1,818,500 | — | — |
| 2024-03-19 | $62.25 | $62.25 | 1,411,800 | — | — |
| 2024-03-18 | $62.70 | $62.70 | 2,191,700 | — | — |
| 2024-03-15 | $61.56 | $61.56 | 4,197,800 | — | — |
| 2024-03-14 | $64.57 | $64.57 | 2,377,400 | — | — |
| 2024-03-13 | $67.85 | $67.85 | 2,044,400 | — | — |
| 2024-03-12 | $72.14 | $72.14 | 1,572,800 | — | — |
| 2024-03-11 | $74.49 | $74.49 | 1,398,000 | — | — |
| 2024-03-08 | $75.72 | $75.72 | 1,922,300 | — | — |
| 2024-03-07 | $75.26 | $75.26 | 1,817,800 | — | — |
| 2024-03-06 | $70.36 | $70.36 | 1,837,100 | — | — |
| 2024-03-05 | $67.61 | $67.61 | 2,055,300 | — | — |
| 2024-03-04 | $67.06 | $67.06 | 1,990,500 | — | — |
| 2024-03-01 | $67.88 | $67.88 | 1,400,800 | — | — |
| 2024-02-29 | $67.17 | $67.17 | 2,542,600 | — | — |
| 2024-02-28 | $65.56 | $65.56 | 2,448,200 | — | — |
| 2024-02-27 | $69.34 | $69.34 | 1,554,500 | — | — |
| 2024-02-26 | $67.08 | $67.08 | 1,788,800 | — | — |
| 2024-02-23 | $67.35 | $67.35 | 3,267,000 | — | — |
| 2024-02-22 | $69.93 | $69.93 | 4,454,600 | — | — |
| 2024-02-21 | $74.14 | $74.14 | 8,461,900 | — | — |
| 2024-02-20 | $84.42 | $84.42 | 4,729,100 | — | — |
| 2024-02-16 | $85.06 | $85.06 | 1,671,100 | — | — |
| 2024-02-15 | $86.94 | $86.94 | 2,408,400 | — | — |
| 2024-02-14 | $82.61 | $82.61 | 2,268,300 | — | — |
| 2024-02-13 | $76.55 | $76.55 | 2,434,900 | — | — |
| 2024-02-12 | $83.30 | $83.30 | 2,409,900 | — | — |
| 2024-02-09 | $77.76 | $77.76 | 1,530,600 | — | — |
| 2024-02-08 | $75.51 | $75.51 | 1,868,100 | — | — |
| 2024-02-07 | $76.18 | $76.18 | 5,542,600 | — | — |
| 2024-02-06 | $67.38 | $67.38 | 2,562,400 | — | — |
| 2024-02-05 | $65.67 | $65.67 | 2,863,200 | — | — |
| 2024-02-02 | $68.00 | $68.00 | 1,872,400 | — | — |
| 2024-02-01 | $69.27 | $69.27 | 2,932,600 | — | — |
| 2024-01-31 | $66.50 | $66.50 | 3,498,600 | — | — |
| 2024-01-30 | $69.16 | $69.16 | 1,940,000 | — | — |
| 2024-01-29 | $71.25 | $71.25 | 2,152,300 | — | — |
| 2024-01-26 | $68.84 | $68.84 | 1,557,000 | — | — |
| 2024-01-25 | $70.44 | $70.44 | 3,770,000 | — | — |
| 2024-01-24 | $70.20 | $70.20 | 2,220,700 | — | — |
| 2024-01-23 | $71.84 | $71.84 | 2,524,700 | — | — |
| 2024-01-22 | $71.85 | $71.85 | 3,726,100 | — | — |
| 2024-01-19 | $69.11 | $69.11 | 2,532,800 | — | — |
| 2024-01-18 | $69.27 | $69.27 | 2,559,600 | — | — |
| 2024-01-17 | $68.22 | $68.22 | 4,175,000 | — | — |
| 2024-01-16 | $72.83 | $72.83 | 2,904,400 | — | — |
| 2024-01-12 | $74.24 | $74.24 | 2,557,400 | — | — |
| 2024-01-11 | $77.62 | $77.62 | 3,121,300 | — | — |
| 2024-01-10 | $81.01 | $81.01 | 3,485,800 | — | — |
| 2024-01-09 | $77.22 | $77.22 | 2,698,400 | — | — |
| 2024-01-08 | $78.54 | $78.54 | 3,053,500 | — | — |
| 2024-01-05 | $79.58 | $79.58 | 2,608,800 | — | — |
| 2024-01-04 | $82.80 | $82.80 | 2,389,700 | — | — |
| 2024-01-03 | $86.44 | $86.44 | 3,078,400 | — | — |
| 2024-01-02 | $91.70 | $91.70 | 1,889,300 | — | — |