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
- 2015-03-05 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 | $17.84 | $17.84 | 2,239,600 | — | — |
| 2024-12-30 | $17.89 | $17.89 | 1,248,500 | — | — |
| 2024-12-27 | $18.21 | $18.21 | 1,713,000 | — | — |
| 2024-12-26 | $19.28 | $19.28 | 1,386,500 | — | — |
| 2024-12-24 | $19.00 | $19.00 | 760,600 | — | — |
| 2024-12-23 | $18.67 | $18.67 | 2,276,200 | — | — |
| 2024-12-20 | $17.87 | $17.87 | 7,099,100 | — | — |
| 2024-12-19 | $18.40 | $18.40 | 2,560,000 | — | — |
| 2024-12-18 | $16.98 | $16.98 | 2,436,900 | — | — |
| 2024-12-17 | $18.57 | $18.57 | 2,000,900 | — | — |
| 2024-12-16 | $18.68 | $18.68 | 2,425,900 | — | — |
| 2024-12-13 | $17.83 | $17.83 | 1,422,500 | — | — |
| 2024-12-12 | $17.87 | $17.87 | 1,625,600 | — | — |
| 2024-12-11 | $18.77 | $18.77 | 2,290,500 | — | — |
| 2024-12-10 | $17.97 | $17.97 | 1,418,900 | — | — |
| 2024-12-09 | $18.66 | $18.66 | 1,575,000 | — | — |
| 2024-12-06 | $18.54 | $18.54 | 2,197,300 | — | — |
| 2024-12-05 | $17.52 | $17.52 | 1,701,000 | — | — |
| 2024-12-04 | $17.60 | $17.60 | 1,910,300 | — | — |
| 2024-12-03 | $17.77 | $17.77 | 3,927,000 | — | — |
| 2024-12-02 | $18.49 | $18.49 | 2,047,300 | — | — |
| 2024-11-29 | $18.46 | $18.46 | 918,300 | — | — |
| 2024-11-27 | $18.94 | $18.94 | 1,371,000 | — | — |
| 2024-11-26 | $19.20 | $19.20 | 1,279,200 | — | — |
| 2024-11-25 | $19.19 | $19.19 | 2,784,300 | — | — |
| 2024-11-22 | $19.00 | $19.00 | 1,510,000 | — | — |
| 2024-11-21 | $18.42 | $18.42 | 2,025,300 | — | — |
| 2024-11-20 | $18.62 | $18.62 | 1,781,900 | — | — |
| 2024-11-19 | $20.00 | $20.00 | 1,320,200 | — | — |
| 2024-11-18 | $18.98 | $18.98 | 1,407,700 | — | — |
| 2024-11-15 | $18.31 | $18.31 | 2,145,500 | — | — |
| 2024-11-14 | $19.45 | $19.45 | 1,875,700 | — | — |
| 2024-11-13 | $19.47 | $19.47 | 1,903,900 | — | — |
| 2024-11-12 | $20.76 | $20.76 | 1,876,200 | — | — |
| 2024-11-11 | $21.77 | $21.77 | 2,163,800 | — | — |
| 2024-11-08 | $21.41 | $21.41 | 1,738,700 | — | — |
| 2024-11-07 | $21.10 | $21.10 | 2,287,000 | — | — |
| 2024-11-06 | $20.89 | $20.89 | 2,291,800 | — | — |
| 2024-11-05 | $20.39 | $20.39 | 1,387,100 | — | — |
| 2024-11-04 | $19.96 | $19.96 | 1,919,100 | — | — |
| 2024-11-01 | $18.99 | $18.99 | 2,304,000 | — | — |
| 2024-10-31 | $18.59 | $18.59 | 2,286,700 | — | — |
| 2024-10-30 | $18.65 | $18.65 | 3,902,200 | — | — |
| 2024-10-29 | $21.83 | $21.83 | 2,318,600 | — | — |
| 2024-10-28 | $22.24 | $22.24 | 2,723,200 | — | — |
| 2024-10-25 | $21.26 | $21.26 | 2,531,600 | — | — |
| 2024-10-24 | $19.46 | $19.46 | 1,418,700 | — | — |
| 2024-10-23 | $20.03 | $20.03 | 2,108,500 | — | — |
| 2024-10-22 | $20.59 | $20.59 | 999,700 | — | — |
| 2024-10-21 | $20.50 | $20.50 | 1,762,600 | — | — |
| 2024-10-18 | $21.21 | $21.21 | 2,157,800 | — | — |
| 2024-10-17 | $21.57 | $21.57 | 3,220,900 | — | — |
| 2024-10-16 | $23.46 | $23.46 | 4,690,200 | — | — |
| 2024-10-15 | $21.84 | $21.84 | 3,110,900 | — | — |
| 2024-10-14 | $20.25 | $20.25 | 2,774,700 | — | — |
| 2024-10-11 | $19.95 | $19.95 | 2,324,900 | — | — |
| 2024-10-10 | $18.61 | $18.61 | 1,697,900 | — | — |
| 2024-10-09 | $18.90 | $18.90 | 1,691,500 | — | — |
| 2024-10-08 | $19.69 | $19.69 | 2,958,900 | — | — |
| 2024-10-07 | $18.92 | $18.92 | 3,147,300 | — | — |
| 2024-10-04 | $19.09 | $19.09 | 9,380,700 | — | — |
| 2024-10-03 | $18.61 | $18.61 | 2,975,800 | — | — |
| 2024-10-02 | $19.54 | $19.54 | 4,739,500 | — | — |
| 2024-10-01 | $20.10 | $20.10 | 3,812,300 | — | — |
| 2024-09-30 | $21.90 | $21.90 | 3,363,000 | — | — |
| 2024-09-27 | $20.89 | $20.89 | 5,671,400 | — | — |
| 2024-09-26 | $22.81 | $22.81 | 3,186,900 | — | — |
| 2024-09-25 | $22.64 | $22.64 | 6,335,700 | — | — |
| 2024-09-24 | $24.00 | $24.00 | 7,125,300 | — | — |
| 2024-09-23 | $21.91 | $21.91 | 11,468,800 | — | — |
| 2024-09-20 | $24.39 | $24.39 | 9,968,700 | — | — |
| 2024-09-19 | $23.16 | $23.16 | 6,640,400 | — | — |
| 2024-09-18 | $24.56 | $24.56 | 8,142,100 | — | — |
| 2024-09-17 | $26.22 | $26.22 | 11,666,000 | — | — |
| 2024-09-16 | $29.48 | $29.48 | 14,692,800 | — | — |
| 2024-09-13 | $31.93 | $31.93 | 24,434,700 | — | — |
| 2024-09-12 | $27.41 | $27.41 | 21,462,300 | — | — |
| 2024-09-11 | $22.70 | $22.70 | 12,628,700 | — | — |
| 2024-09-10 | $22.97 | $22.97 | 19,924,300 | — | — |
| 2024-09-09 | $19.14 | $19.14 | 47,841,500 | — | — |
| 2024-09-06 | $12.27 | $12.27 | 2,090,400 | — | — |
| 2024-09-05 | $12.50 | $12.50 | 1,354,700 | — | — |
| 2024-09-04 | $12.00 | $12.00 | 1,664,000 | — | — |
| 2024-09-03 | $12.60 | $12.60 | 1,855,400 | — | — |
| 2024-08-30 | $12.98 | $12.98 | 2,106,500 | — | — |
| 2024-08-29 | $12.86 | $12.86 | 2,155,900 | — | — |
| 2024-08-28 | $13.12 | $13.12 | 1,126,600 | — | — |
| 2024-08-27 | $13.47 | $13.47 | 940,900 | — | — |
| 2024-08-26 | $13.25 | $13.25 | 1,224,500 | — | — |
| 2024-08-23 | $13.08 | $13.08 | 2,440,600 | — | — |
| 2024-08-22 | $13.52 | $13.52 | 1,511,700 | — | — |
| 2024-08-21 | $13.34 | $13.34 | 1,876,500 | — | — |
| 2024-08-20 | $12.31 | $12.31 | 1,647,500 | — | — |
| 2024-08-19 | $12.25 | $12.25 | 1,834,400 | — | — |
| 2024-08-16 | $11.60 | $11.60 | 1,272,900 | — | — |
| 2024-08-15 | $11.87 | $11.87 | 1,514,800 | — | — |
| 2024-08-14 | $11.12 | $11.12 | 1,484,400 | — | — |
| 2024-08-13 | $11.25 | $11.25 | 1,550,300 | — | — |
| 2024-08-12 | $10.98 | $10.98 | 1,754,400 | — | — |
| 2024-08-09 | $10.78 | $10.78 | 1,435,100 | — | — |
| 2024-08-08 | $10.24 | $10.24 | 1,584,200 | — | — |
| 2024-08-07 | $9.40 | $9.40 | 2,140,700 | — | — |
| 2024-08-06 | $9.54 | $9.54 | 2,199,100 | — | — |
| 2024-08-05 | $10.02 | $10.02 | 2,518,200 | — | — |
| 2024-08-02 | $10.42 | $10.42 | 1,915,400 | — | — |
| 2024-08-01 | $10.66 | $10.66 | 1,290,100 | — | — |
| 2024-07-31 | $10.80 | $10.80 | 2,580,000 | — | — |
| 2024-07-30 | $10.69 | $10.69 | 1,245,700 | — | — |
| 2024-07-29 | $10.78 | $10.78 | 1,937,900 | — | — |
| 2024-07-26 | $11.55 | $11.55 | 3,202,000 | — | — |
| 2024-07-25 | $10.49 | $10.49 | 1,502,200 | — | — |
| 2024-07-24 | $9.98 | $9.98 | 1,329,900 | — | — |
| 2024-07-23 | $10.09 | $10.09 | 1,447,800 | — | — |
| 2024-07-22 | $9.96 | $9.96 | 2,172,900 | — | — |
| 2024-07-19 | $8.79 | $8.79 | 1,977,800 | — | — |
| 2024-07-18 | $9.75 | $9.75 | 2,212,400 | — | — |
| 2024-07-17 | $9.31 | $9.31 | 1,897,700 | — | — |
| 2024-07-16 | $9.12 | $9.12 | 2,986,600 | — | — |
| 2024-07-15 | $9.47 | $9.47 | 3,345,500 | — | — |
| 2024-07-12 | $8.55 | $8.55 | 1,658,200 | — | — |
| 2024-07-11 | $8.68 | $8.68 | 2,611,900 | — | — |
| 2024-07-10 | $8.29 | $8.29 | 2,011,100 | — | — |
| 2024-07-09 | $7.84 | $7.84 | 1,393,800 | — | — |
| 2024-07-08 | $7.55 | $7.55 | 1,908,500 | — | — |
| 2024-07-05 | $7.24 | $7.24 | 1,973,400 | — | — |
| 2024-07-03 | $6.89 | $6.89 | 2,153,400 | — | — |
| 2024-07-02 | $7.54 | $7.54 | 2,669,000 | — | — |
| 2024-07-01 | $8.14 | $8.14 | 2,155,900 | — | — |
| 2024-06-28 | $7.80 | $7.80 | 4,583,500 | — | — |
| 2024-06-27 | $7.87 | $7.87 | 1,519,300 | — | — |
| 2024-06-26 | $7.77 | $7.77 | 2,164,800 | — | — |
| 2024-06-25 | $8.01 | $8.01 | 2,512,800 | — | — |
| 2024-06-24 | $8.00 | $8.00 | 2,822,200 | — | — |
| 2024-06-21 | $7.93 | $7.93 | 8,169,500 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 2,498,400 | — | — |
| 2024-06-18 | $7.94 | $7.94 | 2,174,500 | — | — |
| 2024-06-17 | $7.90 | $7.90 | 3,427,500 | — | — |
| 2024-06-14 | $8.39 | $8.39 | 1,870,800 | — | — |
| 2024-06-13 | $8.09 | $8.09 | 1,875,100 | — | — |
| 2024-06-12 | $8.25 | $8.25 | 4,355,200 | — | — |
| 2024-06-11 | $7.54 | $7.54 | 2,681,400 | — | — |
| 2024-06-10 | $7.98 | $7.98 | 3,120,300 | — | — |
| 2024-06-07 | $7.72 | $7.72 | 3,073,100 | — | — |
| 2024-06-06 | $8.13 | $8.13 | 3,322,800 | — | — |
| 2024-06-05 | $8.04 | $8.04 | 5,369,500 | — | — |
| 2024-06-04 | $7.31 | $7.30 | 8,205,800 | — | — |
| 2024-06-03 | $8.84 | $8.84 | 22,655,000 | — | — |
| 2024-05-31 | $8.69 | $8.69 | 34,333,200 | — | — |
| 2024-05-30 | $10.92 | $10.92 | 31,184,400 | — | — |
| 2024-05-29 | $2.94 | $2.94 | 7,866,700 | — | — |
| 2024-05-28 | $2.39 | $2.39 | 13,548,500 | — | — |
| 2024-05-24 | $3.38 | $3.38 | 9,177,900 | — | — |
| 2024-05-23 | $4.32 | $4.32 | 1,982,800 | — | — |
| 2024-05-22 | $4.39 | $4.39 | 1,191,600 | — | — |
| 2024-05-21 | $4.39 | $4.39 | 1,416,200 | — | — |
| 2024-05-20 | $4.54 | $4.54 | 963,000 | — | — |
| 2024-05-17 | $4.44 | $4.44 | 1,180,800 | — | — |
| 2024-05-16 | $4.51 | $4.51 | 1,323,600 | — | — |
| 2024-05-15 | $4.49 | $4.49 | 1,836,500 | — | — |
| 2024-05-14 | $4.69 | $4.69 | 1,667,100 | — | — |
| 2024-05-13 | $4.80 | $4.80 | 2,065,700 | — | — |
| 2024-05-10 | $4.65 | $4.65 | 1,782,000 | — | — |
| 2024-05-09 | $4.78 | $4.78 | 2,083,800 | — | — |
| 2024-05-08 | $4.96 | $4.96 | 2,725,000 | — | — |
| 2024-05-07 | $5.31 | $5.31 | 4,802,600 | — | — |
| 2024-05-06 | $4.47 | $4.47 | 1,327,000 | — | — |
| 2024-05-03 | $4.39 | $4.39 | 1,862,500 | — | — |
| 2024-05-02 | $4.06 | $4.06 | 3,013,700 | — | — |
| 2024-05-01 | $4.70 | $4.70 | 5,653,100 | — | — |
| 2024-04-30 | $3.93 | $3.93 | 1,738,100 | — | — |
| 2024-04-29 | $3.88 | $3.88 | 1,457,600 | — | — |
| 2024-04-26 | $3.86 | $3.86 | 1,389,100 | — | — |
| 2024-04-25 | $3.55 | $3.55 | 1,407,300 | — | — |
| 2024-04-24 | $3.59 | $3.59 | 1,282,700 | — | — |
| 2024-04-23 | $3.73 | $3.73 | 1,754,700 | — | — |
| 2024-04-22 | $3.49 | $3.49 | 1,238,000 | — | — |
| 2024-04-19 | $3.50 | $3.50 | 1,728,500 | — | — |
| 2024-04-18 | $3.51 | $3.51 | 1,254,300 | — | — |
| 2024-04-17 | $3.57 | $3.57 | 1,372,800 | — | — |
| 2024-04-16 | $3.54 | $3.54 | 1,251,800 | — | — |
| 2024-04-15 | $3.66 | $3.65 | 887,600 | — | — |
| 2024-04-12 | $3.67 | $3.67 | 1,361,600 | — | — |
| 2024-04-11 | $4.03 | $4.03 | 1,332,500 | — | — |
| 2024-04-10 | $4.00 | $4.00 | 3,193,200 | — | — |
| 2024-04-09 | $4.08 | $4.08 | 1,696,100 | — | — |
| 2024-04-08 | $3.95 | $3.95 | 1,589,900 | — | — |
| 2024-04-05 | $3.88 | $3.88 | 2,436,200 | — | — |
| 2024-04-04 | $3.54 | $3.54 | 2,336,600 | — | — |
| 2024-04-03 | $3.95 | $3.95 | 1,714,500 | — | — |
| 2024-04-02 | $3.85 | $3.85 | 1,573,700 | — | — |
| 2024-04-01 | $3.98 | $3.98 | 1,826,000 | — | — |
| 2024-03-28 | $4.14 | $4.14 | 4,679,500 | — | — |
| 2024-03-27 | $3.75 | $3.75 | 2,627,300 | — | — |
| 2024-03-26 | $3.74 | $3.74 | 2,987,000 | — | — |
| 2024-03-25 | $3.28 | $3.28 | 1,843,100 | — | — |
| 2024-03-22 | $3.37 | $3.37 | 2,815,800 | — | — |
| 2024-03-21 | $3.55 | $3.55 | 2,473,600 | — | — |
| 2024-03-20 | $3.83 | $3.83 | 2,911,800 | — | — |
| 2024-03-19 | $3.63 | $3.63 | 3,179,100 | — | — |
| 2024-03-18 | $4.12 | $4.12 | 2,275,900 | — | — |
| 2024-03-15 | $4.62 | $4.62 | 9,767,900 | — | — |
| 2024-03-14 | $4.75 | $4.75 | 2,098,900 | — | — |
| 2024-03-13 | $4.51 | $4.51 | 2,770,600 | — | — |
| 2024-03-12 | $4.31 | $4.31 | 1,704,200 | — | — |
| 2024-03-11 | $4.30 | $4.30 | 2,990,200 | — | — |
| 2024-03-08 | $4.40 | $4.40 | 2,285,500 | — | — |
| 2024-03-07 | $4.72 | $4.72 | 1,388,600 | — | — |
| 2024-03-06 | $4.84 | $4.84 | 2,137,300 | — | — |
| 2024-03-05 | $5.07 | $5.07 | 2,662,800 | — | — |
| 2024-03-04 | $4.48 | $4.48 | 863,400 | — | — |
| 2024-03-01 | $4.65 | $4.65 | 1,055,000 | — | — |
| 2024-02-29 | $4.54 | $4.54 | 1,280,400 | — | — |
| 2024-02-28 | $4.53 | $4.53 | 1,144,400 | — | — |
| 2024-02-27 | $4.40 | $4.40 | 1,830,800 | — | — |
| 2024-02-26 | $4.46 | $4.46 | 2,022,000 | — | — |
| 2024-02-23 | $4.64 | $4.64 | 1,722,100 | — | — |
| 2024-02-22 | $4.30 | $4.30 | 2,023,900 | — | — |
| 2024-02-21 | $4.11 | $4.11 | 2,127,400 | — | — |
| 2024-02-20 | $3.74 | $3.74 | 6,322,000 | — | — |
| 2024-02-16 | $5.07 | $5.07 | 2,264,700 | — | — |
| 2024-02-15 | $4.67 | $4.67 | 1,565,300 | — | — |
| 2024-02-14 | $4.45 | $4.45 | 2,951,600 | — | — |
| 2024-02-13 | $4.49 | $4.49 | 1,790,800 | — | — |
| 2024-02-12 | $4.67 | $4.67 | 1,639,400 | — | — |
| 2024-02-09 | $4.50 | $4.50 | 1,664,200 | — | — |
| 2024-02-08 | $4.18 | $4.18 | 1,915,200 | — | — |
| 2024-02-07 | $4.25 | $4.25 | 2,871,200 | — | — |
| 2024-02-06 | $4.10 | $4.10 | 1,212,900 | — | — |
| 2024-02-05 | $3.84 | $3.84 | 1,595,400 | — | — |
| 2024-02-02 | $3.88 | $3.88 | 1,091,500 | — | — |
| 2024-02-01 | $4.00 | $4.00 | 1,503,800 | — | — |
| 2024-01-31 | $3.92 | $3.92 | 2,590,000 | — | — |
| 2024-01-30 | $3.77 | $3.77 | 833,600 | — | — |
| 2024-01-29 | $3.77 | $3.77 | 3,590,900 | — | — |
| 2024-01-26 | $3.88 | $3.88 | 3,041,200 | — | — |
| 2024-01-25 | $4.55 | $4.55 | 3,780,100 | — | — |
| 2024-01-24 | $4.43 | $4.43 | 4,126,200 | — | — |
| 2024-01-23 | $4.09 | $4.09 | 3,232,000 | — | — |
| 2024-01-22 | $3.77 | $3.77 | 2,314,000 | — | — |
| 2024-01-19 | $3.61 | $3.61 | 2,268,400 | — | — |
| 2024-01-18 | $3.31 | $3.31 | 2,327,100 | — | — |
| 2024-01-17 | $3.35 | $3.35 | 2,954,300 | — | — |
| 2024-01-16 | $3.46 | $3.46 | 3,002,800 | — | — |
| 2024-01-12 | $3.10 | $3.10 | 1,009,400 | — | — |
| 2024-01-11 | $2.97 | $2.97 | 1,031,800 | — | — |
| 2024-01-10 | $3.01 | $3.01 | 1,263,900 | — | — |
| 2024-01-09 | $3.06 | $3.06 | 2,276,500 | — | — |
| 2024-01-08 | $2.97 | $2.97 | 2,297,400 | — | — |
| 2024-01-05 | $2.55 | $2.55 | 1,056,200 | — | — |
| 2024-01-04 | $2.69 | $2.69 | 1,362,400 | — | — |
| 2024-01-03 | $2.70 | $2.70 | 1,707,400 | — | — |
| 2024-01-02 | $2.64 | $2.64 | 1,426,700 | — | — |