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
- 2018-07-19 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 | $13.30 | $13.30 | 3,655,320 | — | — |
| 2024-12-30 | $13.60 | $13.60 | 4,378,930 | — | — |
| 2024-12-27 | $14.30 | $14.30 | 4,074,660 | — | — |
| 2024-12-26 | $14.80 | $14.80 | 3,349,080 | — | — |
| 2024-12-24 | $14.10 | $14.10 | 5,268,670 | — | — |
| 2024-12-23 | $14.30 | $14.30 | 8,665,470 | — | — |
| 2024-12-20 | $12.60 | $12.60 | 3,843,640 | — | — |
| 2024-12-19 | $11.60 | $11.60 | 2,558,440 | — | — |
| 2024-12-18 | $11.60 | $11.60 | 2,762,360 | — | — |
| 2024-12-17 | $12.40 | $12.40 | 2,689,160 | — | — |
| 2024-12-16 | $12.00 | $12.00 | 3,060,570 | — | — |
| 2024-12-13 | $11.90 | $11.90 | 4,854,800 | — | — |
| 2024-12-12 | $12.10 | $12.10 | 3,215,330 | — | — |
| 2024-12-11 | $12.60 | $12.60 | 3,881,450 | — | — |
| 2024-12-10 | $12.80 | $12.80 | 3,180,090 | — | — |
| 2024-12-09 | $13.10 | $13.10 | 4,149,510 | — | — |
| 2024-12-06 | $12.80 | $12.80 | 3,443,110 | — | — |
| 2024-12-05 | $13.00 | $13.00 | 3,750,150 | — | — |
| 2024-12-04 | $12.80 | $12.80 | 1,832,730 | — | — |
| 2024-12-03 | $13.00 | $13.00 | 2,992,230 | — | — |
| 2024-12-02 | $13.40 | $13.40 | 2,657,600 | — | — |
| 2024-11-29 | $13.40 | $13.40 | 1,114,100 | — | — |
| 2024-11-27 | $13.70 | $13.70 | 1,994,640 | — | — |
| 2024-11-26 | $13.60 | $13.60 | 2,148,260 | — | — |
| 2024-11-25 | $14.20 | $14.20 | 3,100,420 | — | — |
| 2024-11-22 | $13.40 | $13.40 | 2,198,920 | — | — |
| 2024-11-21 | $13.10 | $13.10 | 3,041,770 | — | — |
| 2024-11-20 | $12.90 | $12.90 | 2,793,250 | — | — |
| 2024-11-19 | $13.10 | $13.10 | 2,334,690 | — | — |
| 2024-11-18 | $13.20 | $13.20 | 2,909,090 | — | — |
| 2024-11-15 | $13.50 | $13.50 | 2,522,570 | — | — |
| 2024-11-14 | $13.80 | $13.80 | 2,147,440 | — | — |
| 2024-11-13 | $14.40 | $14.40 | 2,859,850 | — | — |
| 2024-11-12 | $14.70 | $14.70 | 4,220,160 | — | — |
| 2024-11-11 | $14.00 | $14.00 | 4,065,900 | — | — |
| 2024-11-08 | $14.90 | $14.90 | 2,849,360 | — | — |
| 2024-11-07 | $15.50 | $15.50 | 2,960,130 | — | — |
| 2024-11-06 | $15.40 | $15.40 | 5,607,060 | — | — |
| 2024-11-05 | $17.70 | $17.70 | 2,779,370 | — | — |
| 2024-11-04 | $17.30 | $17.30 | 6,626,840 | — | — |
| 2024-11-01 | $16.40 | $16.40 | 1,624,110 | — | — |
| 2024-10-31 | $16.40 | $16.40 | 1,377,890 | — | — |
| 2024-10-30 | $16.90 | $16.90 | 1,577,540 | — | — |
| 2024-10-29 | $17.10 | $17.10 | 2,331,710 | — | — |
| 2024-10-28 | $17.30 | $17.30 | 2,602,180 | — | — |
| 2024-10-25 | $16.90 | $16.90 | 2,836,490 | — | — |
| 2024-10-24 | $16.40 | $16.40 | 1,880,960 | — | — |
| 2024-10-23 | $16.80 | $16.80 | 3,093,450 | — | — |
| 2024-10-22 | $17.10 | $17.10 | 5,165,070 | — | — |
| 2024-10-21 | $15.80 | $15.80 | 1,046,020 | — | — |
| 2024-10-18 | $15.90 | $15.90 | 990,220 | — | — |
| 2024-10-17 | $15.70 | $15.70 | 1,041,250 | — | — |
| 2024-10-16 | $15.80 | $15.80 | 1,170,390 | — | — |
| 2024-10-15 | $15.70 | $15.70 | 1,916,020 | — | — |
| 2024-10-14 | $15.90 | $15.90 | 2,067,580 | — | — |
| 2024-10-11 | $16.30 | $16.30 | 2,497,970 | — | — |
| 2024-10-10 | $15.90 | $15.90 | 3,560,540 | — | — |
| 2024-10-09 | $16.30 | $16.30 | 3,645,950 | — | — |
| 2024-10-08 | $16.50 | $16.50 | 2,583,760 | — | — |
| 2024-10-07 | $16.50 | $16.50 | 2,249,500 | — | — |
| 2024-10-04 | $16.90 | $16.90 | 2,313,000 | — | — |
| 2024-10-03 | $17.00 | $17.00 | 3,854,350 | — | — |
| 2024-10-02 | $16.80 | $16.80 | 2,832,320 | — | — |
| 2024-10-01 | $16.80 | $16.80 | 3,284,930 | — | — |
| 2024-09-30 | $17.60 | $17.60 | 3,515,830 | — | — |
| 2024-09-27 | $17.40 | $17.40 | 1,499,540 | — | — |
| 2024-09-26 | $17.40 | $17.40 | 2,916,320 | — | — |
| 2024-09-25 | $16.80 | $16.80 | 1,657,490 | — | — |
| 2024-09-24 | $17.20 | $17.20 | 4,027,600 | — | — |
| 2024-09-23 | $16.90 | $16.90 | 2,591,280 | — | — |
| 2024-09-20 | $17.20 | $17.20 | 2,171,750 | — | — |
| 2024-09-19 | $17.80 | $17.80 | 1,556,860 | — | — |
| 2024-09-18 | $18.00 | $18.00 | 2,140,960 | — | — |
| 2024-09-17 | $18.10 | $18.10 | 2,066,220 | — | — |
| 2024-09-16 | $18.00 | $18.00 | 1,614,180 | — | — |
| 2024-09-13 | $17.40 | $17.40 | 2,072,520 | — | — |
| 2024-09-12 | $17.00 | $17.00 | 1,937,590 | — | — |
| 2024-09-11 | $17.20 | $17.20 | 1,865,550 | — | — |
| 2024-09-10 | $17.00 | $17.00 | 1,870,610 | — | — |
| 2024-09-09 | $17.00 | $17.00 | 3,057,390 | — | — |
| 2024-09-06 | $16.20 | $16.20 | 2,395,620 | — | — |
| 2024-09-05 | $16.80 | $16.80 | 1,624,820 | — | — |
| 2024-09-04 | $16.60 | $16.60 | 1,659,900 | — | — |
| 2024-09-03 | $16.80 | $16.80 | 1,961,080 | — | — |
| 2024-08-30 | $17.10 | $17.10 | 1,436,750 | — | — |
| 2024-08-29 | $17.00 | $17.00 | 1,661,320 | — | — |
| 2024-08-28 | $17.00 | $17.00 | 3,516,190 | — | — |
| 2024-08-27 | $17.50 | $17.50 | 3,881,980 | — | — |
| 2024-08-26 | $18.60 | $18.60 | 1,805,780 | — | — |
| 2024-08-23 | $19.30 | $19.30 | 1,644,820 | — | — |
| 2024-08-22 | $18.70 | $18.70 | 1,228,270 | — | — |
| 2024-08-21 | $18.90 | $18.90 | 2,078,950 | — | — |
| 2024-08-20 | $18.70 | $18.70 | 1,404,070 | — | — |
| 2024-08-19 | $19.30 | $19.30 | 1,568,440 | — | — |
| 2024-08-16 | $19.40 | $19.40 | 1,613,740 | — | — |
| 2024-08-15 | $19.50 | $19.50 | 1,953,330 | — | — |
| 2024-08-14 | $19.20 | $19.20 | 3,734,840 | — | — |
| 2024-08-13 | $18.70 | $18.70 | 1,810,990 | — | — |
| 2024-08-12 | $17.90 | $17.90 | 1,095,200 | — | — |
| 2024-08-09 | $17.90 | $17.90 | 1,561,970 | — | — |
| 2024-08-08 | $18.50 | $18.50 | 2,429,740 | — | — |
| 2024-08-07 | $17.50 | $17.50 | 3,156,040 | — | — |
| 2024-08-06 | $18.10 | $18.10 | 1,543,010 | — | — |
| 2024-08-05 | $17.30 | $17.30 | 2,377,230 | — | — |
| 2024-08-02 | $18.60 | $18.60 | 2,374,800 | — | — |
| 2024-08-01 | $19.90 | $19.90 | 3,323,800 | — | — |
| 2024-07-31 | $20.30 | $20.30 | 3,145,130 | — | — |
| 2024-07-30 | $20.10 | $20.10 | 7,213,250 | — | — |
| 2024-07-29 | $18.30 | $18.30 | 3,138,980 | — | — |
| 2024-07-26 | $18.30 | $18.30 | 1,075,780 | — | — |
| 2024-07-25 | $17.80 | $17.80 | 1,438,830 | — | — |
| 2024-07-24 | $17.90 | $17.90 | 2,265,390 | — | — |
| 2024-07-23 | $18.90 | $18.90 | 1,792,600 | — | — |
| 2024-07-22 | $19.20 | $19.20 | 2,114,880 | — | — |
| 2024-07-19 | $17.90 | $17.90 | 1,406,800 | — | — |
| 2024-07-18 | $18.30 | $18.30 | 1,819,440 | — | — |
| 2024-07-17 | $19.00 | $19.00 | 2,089,960 | — | — |
| 2024-07-16 | $19.30 | $19.30 | 1,883,030 | — | — |
| 2024-07-15 | $19.10 | $19.10 | 2,172,740 | — | — |
| 2024-07-12 | $18.80 | $18.80 | 1,218,260 | — | — |
| 2024-07-11 | $18.50 | $18.50 | 1,649,500 | — | — |
| 2024-07-10 | $18.30 | $18.30 | 1,093,890 | — | — |
| 2024-07-09 | $17.60 | $17.60 | 1,625,250 | — | — |
| 2024-07-08 | $17.50 | $17.50 | 1,094,180 | — | — |
| 2024-07-05 | $17.30 | $17.30 | 1,014,330 | — | — |
| 2024-07-03 | $17.30 | $17.30 | 1,694,540 | — | — |
| 2024-07-02 | $16.50 | $16.50 | 802,800 | — | — |
| 2024-07-01 | $16.80 | $16.80 | 1,054,370 | — | — |
| 2024-06-28 | $16.60 | $16.60 | 1,170,560 | — | — |
| 2024-06-27 | $17.30 | $17.30 | 1,386,500 | — | — |
| 2024-06-26 | $16.90 | $16.90 | 1,249,730 | — | — |
| 2024-06-25 | $16.20 | $16.20 | 1,303,720 | — | — |
| 2024-06-24 | $16.60 | $16.60 | 1,016,600 | — | — |
| 2024-06-21 | $16.60 | $16.60 | 1,094,310 | — | — |
| 2024-06-20 | $16.90 | $16.90 | 997,010 | — | — |
| 2024-06-18 | $16.90 | $16.90 | 761,510 | — | — |
| 2024-06-17 | $16.90 | $16.90 | 1,050,070 | — | — |
| 2024-06-14 | $17.00 | $17.00 | 1,656,450 | — | — |
| 2024-06-13 | $17.50 | $17.50 | 1,038,130 | — | — |
| 2024-06-12 | $17.70 | $17.70 | 1,901,140 | — | — |
| 2024-06-11 | $17.50 | $17.50 | 1,248,900 | — | — |
| 2024-06-10 | $17.80 | $17.80 | 1,319,010 | — | — |
| 2024-06-07 | $17.70 | $17.70 | 1,068,080 | — | — |
| 2024-06-06 | $17.90 | $17.90 | 1,681,050 | — | — |
| 2024-06-05 | $17.90 | $17.90 | 1,061,530 | — | — |
| 2024-06-04 | $17.80 | $17.80 | 1,320,610 | — | — |
| 2024-06-03 | $18.00 | $18.00 | 1,333,320 | — | — |
| 2024-05-31 | $18.00 | $18.00 | 1,406,320 | — | — |
| 2024-05-30 | $18.00 | $18.00 | 1,752,260 | — | — |
| 2024-05-29 | $18.10 | $18.10 | 1,086,860 | — | — |
| 2024-05-28 | $18.20 | $18.20 | 1,300,540 | — | — |
| 2024-05-24 | $18.50 | $18.50 | 1,021,700 | — | — |
| 2024-05-23 | $18.30 | $18.30 | 1,448,910 | — | — |
| 2024-05-22 | $18.60 | $18.60 | 1,494,330 | — | — |
| 2024-05-21 | $19.10 | $19.10 | 1,300,970 | — | — |
| 2024-05-20 | $19.40 | $19.40 | 2,697,440 | — | — |
| 2024-05-17 | $19.80 | $19.80 | 5,242,110 | — | — |
| 2024-05-16 | $21.20 | $21.20 | 6,526,220 | — | — |
| 2024-05-15 | $20.70 | $20.70 | 1,888,420 | — | — |
| 2024-05-14 | $20.90 | $20.90 | 5,936,340 | — | — |
| 2024-05-13 | $19.90 | $19.90 | 1,982,840 | — | — |
| 2024-05-10 | $19.30 | $19.30 | 1,485,950 | — | — |
| 2024-05-09 | $19.80 | $19.80 | 2,073,790 | — | — |
| 2024-05-08 | $19.50 | $19.50 | 1,711,840 | — | — |
| 2024-05-07 | $19.80 | $19.80 | 2,330,510 | — | — |
| 2024-05-06 | $20.50 | $20.50 | 3,268,990 | — | — |
| 2024-05-03 | $21.00 | $21.00 | 3,158,960 | — | — |
| 2024-05-02 | $20.20 | $20.20 | 3,803,400 | — | — |
| 2024-05-01 | $20.20 | $20.20 | 9,364,880 | — | — |
| 2024-04-30 | $24.70 | $24.70 | 15,432,700 | — | — |
| 2024-04-29 | $17.70 | $17.70 | 1,691,960 | — | — |
| 2024-04-26 | $17.80 | $17.80 | 2,042,740 | — | — |
| 2024-04-25 | $17.50 | $17.50 | 1,840,450 | — | — |
| 2024-04-24 | $18.40 | $18.40 | 1,793,320 | — | — |
| 2024-04-23 | $18.40 | $18.40 | 2,519,440 | — | — |
| 2024-04-22 | $17.20 | $17.20 | 2,287,040 | — | — |
| 2024-04-19 | $17.30 | $17.30 | 2,067,890 | — | — |
| 2024-04-18 | $17.20 | $17.20 | 3,052,160 | — | — |
| 2024-04-17 | $17.20 | $17.20 | 4,009,120 | — | — |
| 2024-04-16 | $18.30 | $18.30 | 3,855,470 | — | — |
| 2024-04-15 | $17.80 | $17.80 | 3,256,520 | — | — |
| 2024-04-12 | $18.20 | $18.20 | 3,644,920 | — | — |
| 2024-04-11 | $19.00 | $19.00 | 4,205,150 | — | — |
| 2024-04-10 | $20.20 | $20.20 | 3,491,310 | — | — |
| 2024-04-09 | $20.60 | $20.60 | 7,998,800 | — | — |
| 2024-04-08 | $25.90 | $25.90 | 3,880,110 | — | — |
| 2024-04-05 | $26.00 | $26.00 | 4,006,750 | — | — |
| 2024-04-04 | $26.80 | $26.80 | 8,243,030 | — | — |
| 2024-04-03 | $28.50 | $28.50 | 7,501,980 | — | — |
| 2024-04-02 | $24.10 | $24.10 | 4,346,820 | — | — |
| 2024-04-01 | $24.30 | $24.30 | 3,578,800 | — | — |
| 2024-03-28 | $24.70 | $24.70 | 5,192,370 | — | — |
| 2024-03-27 | $24.80 | $24.80 | 6,109,160 | — | — |
| 2024-03-26 | $23.10 | $23.10 | 7,070,710 | — | — |
| 2024-03-25 | $21.50 | $21.50 | 5,380,940 | — | — |
| 2024-03-22 | $23.10 | $23.10 | 9,607,230 | — | — |
| 2024-03-21 | $19.50 | $19.50 | 2,625,110 | — | — |
| 2024-03-20 | $19.80 | $19.80 | 3,763,630 | — | — |
| 2024-03-19 | $19.20 | $19.20 | 3,102,350 | — | — |
| 2024-03-18 | $19.20 | $19.20 | 6,374,660 | — | — |
| 2024-03-15 | $17.30 | $17.30 | 2,423,690 | — | — |
| 2024-03-14 | $16.00 | $16.00 | 1,186,010 | — | — |
| 2024-03-13 | $16.70 | $16.70 | 770,880 | — | — |
| 2024-03-12 | $16.80 | $16.80 | 841,510 | — | — |
| 2024-03-11 | $16.70 | $16.70 | 1,032,750 | — | — |
| 2024-03-08 | $17.00 | $17.00 | 2,366,720 | — | — |
| 2024-03-07 | $16.40 | $16.40 | 1,757,510 | — | — |
| 2024-03-06 | $16.30 | $16.30 | 2,029,330 | — | — |
| 2024-03-05 | $16.50 | $16.50 | 2,056,790 | — | — |
| 2024-03-04 | $17.00 | $17.00 | 1,713,560 | — | — |
| 2024-03-01 | $17.30 | $17.30 | 1,136,610 | — | — |
| 2024-02-29 | $17.30 | $17.30 | 1,378,000 | — | — |
| 2024-02-28 | $17.50 | $17.50 | 1,352,330 | — | — |
| 2024-02-27 | $18.10 | $18.10 | 1,731,740 | — | — |
| 2024-02-26 | $17.40 | $17.40 | 1,365,730 | — | — |
| 2024-02-23 | $17.60 | $17.60 | 2,091,150 | — | — |
| 2024-02-22 | $17.90 | $17.90 | 1,486,430 | — | — |
| 2024-02-21 | $17.80 | $17.80 | 1,734,050 | — | — |
| 2024-02-20 | $18.00 | $18.00 | 1,726,720 | — | — |
| 2024-02-16 | $19.20 | $19.20 | 2,046,620 | — | — |
| 2024-02-15 | $18.50 | $18.50 | 1,582,370 | — | — |
| 2024-02-14 | $18.40 | $18.40 | 2,172,660 | — | — |
| 2024-02-13 | $17.70 | $17.70 | 2,703,840 | — | — |
| 2024-02-12 | $18.90 | $18.90 | 1,818,210 | — | — |
| 2024-02-09 | $18.80 | $18.80 | 1,508,060 | — | — |
| 2024-02-08 | $18.90 | $18.90 | 1,579,090 | — | — |
| 2024-02-07 | $18.90 | $18.90 | 1,840,720 | — | — |
| 2024-02-06 | $19.70 | $19.70 | 2,616,970 | — | — |
| 2024-02-05 | $18.10 | $18.10 | 1,650,320 | — | — |
| 2024-02-02 | $18.80 | $18.80 | 2,620,410 | — | — |
| 2024-02-01 | $19.60 | $19.60 | 2,818,340 | — | — |
| 2024-01-31 | $18.30 | $18.30 | 2,172,730 | — | — |
| 2024-01-30 | $19.00 | $19.00 | 1,173,420 | — | — |
| 2024-01-29 | $19.60 | $19.60 | 1,724,600 | — | — |
| 2024-01-26 | $19.10 | $19.10 | 1,295,280 | — | — |
| 2024-01-25 | $19.90 | $19.90 | 1,472,790 | — | — |
| 2024-01-24 | $19.70 | $19.70 | 1,786,010 | — | — |
| 2024-01-23 | $20.30 | $20.30 | 1,276,380 | — | — |
| 2024-01-22 | $20.30 | $20.30 | 1,507,150 | — | — |
| 2024-01-19 | $20.00 | $20.00 | 2,147,380 | — | — |
| 2024-01-18 | $19.40 | $19.40 | 2,269,910 | — | — |
| 2024-01-17 | $20.60 | $20.60 | 2,144,400 | — | — |
| 2024-01-16 | $20.90 | $20.90 | 3,897,610 | — | — |
| 2024-01-12 | $18.70 | $18.70 | 2,913,110 | — | — |
| 2024-01-11 | $19.00 | $19.00 | 3,593,950 | — | — |
| 2024-01-10 | $20.00 | $20.00 | 3,881,110 | — | — |
| 2024-01-09 | $21.10 | $21.10 | 5,863,020 | — | — |
| 2024-01-08 | $23.40 | $23.40 | 2,797,630 | — | — |
| 2024-01-05 | $22.80 | $22.80 | 2,157,680 | — | — |
| 2024-01-04 | $22.90 | $22.90 | 2,707,760 | — | — |
| 2024-01-03 | $23.00 | $23.00 | 3,610,870 | — | — |
| 2024-01-02 | $22.20 | $22.20 | 2,475,510 | — | — |