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
- 2019-12-11 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 | $11.85 | $13.16 | 6,379,100 | — | — |
| 2024-12-30 | $11.78 | $13.08 | 5,383,700 | — | — |
| 2024-12-27 | $12.08 | $13.42 | 4,036,100 | — | — |
| 2024-12-26 | $12.18 | $13.53 | 4,300,600 | — | — |
| 2024-12-24 | $12.12 | $13.46 | 1,387,800 | — | — |
| 2024-12-23 | $12.14 | $13.48 | 5,054,700 | — | — |
| 2024-12-20 | $12.18 | $13.53 | 10,169,600 | — | — |
| 2024-12-19 | $12.10 | $13.44 | 8,135,400 | — | — |
| 2024-12-18 | $11.91 | $13.23 | 14,389,700 | — | — |
| 2024-12-17 | $12.99 | $14.43 | 8,620,900 | — | — |
| 2024-12-16 | $12.85 | $14.27 | 7,638,900 | — | — |
| 2024-12-13 | $13.14 | $14.59 | 11,340,700 | — | — |
| 2024-12-12 | $13.12 | $14.57 | 8,001,900 | — | — |
| 2024-12-11 | $13.10 | $14.55 | 10,421,300 | — | — |
| 2024-12-10 | $12.93 | $14.36 | 5,654,900 | — | — |
| 2024-12-09 | $13.43 | $14.20 | 5,422,000 | — | — |
| 2024-12-06 | $13.41 | $14.17 | 8,404,800 | — | — |
| 2024-12-05 | $13.52 | $14.29 | 7,287,200 | — | — |
| 2024-12-04 | $13.44 | $14.21 | 10,607,600 | — | — |
| 2024-12-03 | $13.42 | $14.18 | 11,429,100 | — | — |
| 2024-12-02 | $13.85 | $14.64 | 13,765,600 | — | — |
| 2024-11-29 | $13.54 | $14.31 | 10,388,600 | — | — |
| 2024-11-27 | $14.95 | $15.80 | 9,115,600 | — | — |
| 2024-11-26 | $16.03 | $16.94 | 6,726,900 | — | — |
| 2024-11-25 | $16.04 | $16.95 | 6,044,200 | — | — |
| 2024-11-22 | $15.88 | $16.78 | 5,025,900 | — | — |
| 2024-11-21 | $15.52 | $16.40 | 5,199,900 | — | — |
| 2024-11-20 | $15.67 | $16.56 | 7,255,400 | — | — |
| 2024-11-19 | $16.68 | $17.63 | 4,270,800 | — | — |
| 2024-11-18 | $16.86 | $17.82 | 2,980,600 | — | — |
| 2024-11-15 | $16.63 | $17.58 | 2,312,200 | — | — |
| 2024-11-14 | $16.68 | $17.63 | 2,770,100 | — | — |
| 2024-11-13 | $16.80 | $17.76 | 4,367,200 | — | — |
| 2024-11-12 | $16.82 | $17.78 | 4,231,200 | — | — |
| 2024-11-11 | $17.35 | $18.34 | 6,089,100 | — | — |
| 2024-11-08 | $17.07 | $18.04 | 5,080,200 | — | — |
| 2024-11-07 | $17.62 | $18.62 | 3,499,900 | — | — |
| 2024-11-06 | $17.93 | $18.95 | 4,355,500 | — | — |
| 2024-11-05 | $17.90 | $18.92 | 2,574,800 | — | — |
| 2024-11-04 | $17.62 | $18.62 | 2,326,700 | — | — |
| 2024-11-01 | $16.77 | $17.73 | 3,923,600 | — | — |
| 2024-10-31 | $17.46 | $18.45 | 2,540,100 | — | — |
| 2024-10-30 | $17.90 | $18.92 | 2,530,600 | — | — |
| 2024-10-29 | $17.76 | $18.77 | 1,849,800 | — | — |
| 2024-10-28 | $18.16 | $19.19 | 2,699,700 | — | — |
| 2024-10-25 | $17.62 | $18.62 | 2,901,800 | — | — |
| 2024-10-24 | $17.80 | $18.81 | 2,428,200 | — | — |
| 2024-10-23 | $17.50 | $18.50 | 2,742,300 | — | — |
| 2024-10-22 | $18.00 | $19.03 | 2,530,200 | — | — |
| 2024-10-21 | $18.08 | $19.11 | 2,732,300 | — | — |
| 2024-10-18 | $18.15 | $19.18 | 2,805,100 | — | — |
| 2024-10-17 | $18.16 | $19.19 | 4,292,800 | — | — |
| 2024-10-16 | $18.15 | $19.18 | 4,149,100 | — | — |
| 2024-10-15 | $17.56 | $18.56 | 2,836,300 | — | — |
| 2024-10-14 | $18.01 | $19.04 | 3,911,200 | — | — |
| 2024-10-11 | $17.54 | $18.54 | 3,027,700 | — | — |
| 2024-10-10 | $17.31 | $18.30 | 2,475,500 | — | — |
| 2024-10-09 | $17.18 | $18.16 | 3,549,700 | — | — |
| 2024-10-08 | $17.67 | $18.68 | 2,000,000 | — | — |
| 2024-10-07 | $17.73 | $18.74 | 3,055,100 | — | — |
| 2024-10-04 | $17.74 | $18.75 | 4,644,300 | — | — |
| 2024-10-03 | $17.93 | $18.95 | 3,375,100 | — | — |
| 2024-10-02 | $17.97 | $18.99 | 3,903,900 | — | — |
| 2024-10-01 | $18.03 | $19.06 | 4,282,000 | — | — |
| 2024-09-30 | $17.94 | $18.96 | 2,689,200 | — | — |
| 2024-09-27 | $18.20 | $19.24 | 3,695,400 | — | — |
| 2024-09-26 | $18.15 | $19.18 | 3,583,000 | — | — |
| 2024-09-25 | $17.77 | $18.78 | 5,522,100 | — | — |
| 2024-09-24 | $18.13 | $19.16 | 6,406,100 | — | — |
| 2024-09-23 | $17.52 | $18.52 | 10,578,600 | — | — |
| 2024-09-20 | $18.33 | $19.37 | 10,826,400 | — | — |
| 2024-09-19 | $19.76 | $20.89 | 5,277,000 | — | — |
| 2024-09-18 | $19.63 | $20.75 | 3,203,900 | — | — |
| 2024-09-17 | $19.62 | $20.74 | 3,048,600 | — | — |
| 2024-09-16 | $19.46 | $20.57 | 3,104,600 | — | — |
| 2024-09-13 | $19.26 | $20.36 | 6,132,300 | — | — |
| 2024-09-12 | $18.59 | $19.65 | 3,544,400 | — | — |
| 2024-09-11 | $18.37 | $19.42 | 5,153,300 | — | — |
| 2024-09-10 | $18.10 | $19.13 | 3,477,800 | — | — |
| 2024-09-09 | $18.20 | $19.24 | 3,325,000 | — | — |
| 2024-09-06 | $18.18 | $19.22 | 6,787,200 | — | — |
| 2024-09-05 | $18.62 | $19.68 | 5,113,300 | — | — |
| 2024-09-04 | $18.27 | $19.31 | 7,295,000 | — | — |
| 2024-09-03 | $18.43 | $19.48 | 8,760,300 | — | — |
| 2024-08-30 | $18.41 | $19.46 | 69,889,700 | — | — |
| 2024-08-29 | $18.57 | $19.63 | 5,558,900 | — | — |
| 2024-08-28 | $19.13 | $20.22 | 4,063,800 | — | — |
| 2024-08-27 | $19.50 | $20.61 | 3,696,700 | — | — |
| 2024-08-26 | $19.62 | $20.74 | 5,825,200 | — | — |
| 2024-08-23 | $19.60 | $20.72 | 18,253,600 | — | — |
| 2024-08-22 | $19.28 | $20.38 | 7,974,000 | — | — |
| 2024-08-21 | $19.43 | $20.54 | 7,424,500 | — | — |
| 2024-08-20 | $19.55 | $20.66 | 4,706,600 | — | — |
| 2024-08-19 | $20.00 | $21.14 | 7,153,500 | — | — |
| 2024-08-16 | $19.95 | $21.09 | 9,735,600 | — | — |
| 2024-08-15 | $19.80 | $20.93 | 9,433,400 | — | — |
| 2024-08-14 | $19.58 | $20.70 | 13,591,300 | — | — |
| 2024-08-13 | $18.44 | $19.49 | 11,590,800 | — | — |
| 2024-08-12 | $18.03 | $19.06 | 4,714,200 | — | — |
| 2024-08-09 | $18.06 | $19.09 | 6,607,700 | — | — |
| 2024-08-08 | $17.45 | $18.44 | 5,072,300 | — | — |
| 2024-08-07 | $16.69 | $17.64 | 5,063,600 | — | — |
| 2024-08-06 | $16.38 | $17.31 | 5,680,500 | — | — |
| 2024-08-05 | $15.95 | $16.86 | 4,757,000 | — | — |
| 2024-08-02 | $16.37 | $17.30 | 6,523,600 | — | — |
| 2024-08-01 | $16.63 | $17.58 | 5,087,400 | — | — |
| 2024-07-31 | $17.11 | $18.08 | 4,586,200 | — | — |
| 2024-07-30 | $17.32 | $18.31 | 1,999,500 | — | — |
| 2024-07-29 | $17.62 | $18.62 | 3,880,200 | — | — |
| 2024-07-26 | $17.73 | $18.74 | 8,219,900 | — | — |
| 2024-07-25 | $17.59 | $18.59 | 4,392,300 | — | — |
| 2024-07-24 | $17.50 | $18.50 | 3,559,000 | — | — |
| 2024-07-23 | $18.16 | $19.19 | 1,680,000 | — | — |
| 2024-07-22 | $18.36 | $19.41 | 2,256,800 | — | — |
| 2024-07-19 | $17.89 | $18.91 | 3,420,600 | — | — |
| 2024-07-18 | $17.67 | $18.68 | 4,045,000 | — | — |
| 2024-07-17 | $18.57 | $19.63 | 2,780,700 | — | — |
| 2024-07-16 | $18.70 | $19.77 | 3,561,500 | — | — |
| 2024-07-15 | $18.60 | $19.66 | 5,766,200 | — | — |
| 2024-07-12 | $18.44 | $19.49 | 3,118,400 | — | — |
| 2024-07-11 | $18.33 | $19.37 | 5,237,000 | — | — |
| 2024-07-10 | $18.25 | $19.29 | 5,160,800 | — | — |
| 2024-07-09 | $17.45 | $18.44 | 6,488,800 | — | — |
| 2024-07-08 | $17.07 | $18.04 | 3,669,700 | — | — |
| 2024-07-05 | $17.07 | $18.04 | 7,601,500 | — | — |
| 2024-07-03 | $16.83 | $17.79 | 2,264,100 | — | — |
| 2024-07-02 | $16.70 | $17.65 | 4,560,300 | — | — |
| 2024-07-01 | $16.83 | $17.79 | 2,995,000 | — | — |
| 2024-06-28 | $17.59 | $18.59 | 9,276,200 | — | — |
| 2024-06-27 | $17.98 | $19.00 | 5,293,800 | — | — |
| 2024-06-26 | $17.90 | $18.92 | 2,288,500 | — | — |
| 2024-06-25 | $17.89 | $18.91 | 4,242,000 | — | — |
| 2024-06-24 | $17.92 | $18.94 | 4,118,700 | — | — |
| 2024-06-21 | $17.63 | $18.63 | 5,798,000 | — | — |
| 2024-06-20 | $17.98 | $19.00 | 10,174,500 | — | — |
| 2024-06-18 | $17.40 | $18.39 | 4,356,000 | — | — |
| 2024-06-17 | $17.07 | $18.04 | 5,002,200 | — | — |
| 2024-06-14 | $17.18 | $18.16 | 4,057,900 | — | — |
| 2024-06-13 | $17.37 | $18.36 | 7,071,900 | — | — |
| 2024-06-12 | $18.02 | $19.05 | 5,803,600 | — | — |
| 2024-06-11 | $18.64 | $19.70 | 3,542,000 | — | — |
| 2024-06-10 | $18.64 | $19.70 | 3,737,300 | — | — |
| 2024-06-07 | $18.83 | $19.90 | 8,595,000 | — | — |
| 2024-06-06 | $19.15 | $20.24 | 4,508,900 | — | — |
| 2024-06-05 | $18.87 | $19.94 | 4,377,900 | — | — |
| 2024-06-04 | $18.99 | $20.07 | 5,380,100 | — | — |
| 2024-06-03 | $19.17 | $20.26 | 6,786,000 | — | — |
| 2024-05-31 | $18.99 | $20.07 | 7,131,900 | — | — |
| 2024-05-30 | $19.06 | $20.15 | 5,292,800 | — | — |
| 2024-05-29 | $18.32 | $19.36 | 4,716,800 | — | — |
| 2024-05-28 | $18.83 | $19.90 | 6,263,800 | — | — |
| 2024-05-24 | $18.68 | $19.74 | 7,517,000 | — | — |
| 2024-05-23 | $18.47 | $19.52 | 15,579,600 | — | — |
| 2024-05-22 | $17.99 | $19.01 | 20,939,100 | — | — |
| 2024-05-21 | $21.45 | $22.67 | 8,177,200 | — | — |
| 2024-05-20 | $21.59 | $22.82 | 5,993,900 | — | — |
| 2024-05-17 | $21.67 | $22.90 | 4,091,600 | — | — |
| 2024-05-16 | $21.93 | $23.18 | 2,491,400 | — | — |
| 2024-05-15 | $21.96 | $23.21 | 3,881,600 | — | — |
| 2024-05-14 | $21.90 | $23.15 | 2,448,900 | — | — |
| 2024-05-13 | $21.78 | $23.02 | 3,072,700 | — | — |
| 2024-05-10 | $21.58 | $22.81 | 2,195,800 | — | — |
| 2024-05-09 | $21.54 | $22.77 | 5,396,300 | — | — |
| 2024-05-08 | $22.46 | $23.74 | 4,658,700 | — | — |
| 2024-05-07 | $22.11 | $23.37 | 5,551,800 | — | — |
| 2024-05-06 | $22.41 | $23.69 | 4,991,300 | — | — |
| 2024-05-03 | $22.39 | $23.67 | 7,591,400 | — | — |
| 2024-05-02 | $21.13 | $22.33 | 4,757,500 | — | — |
| 2024-05-01 | $20.56 | $21.73 | 2,835,900 | — | — |
| 2024-04-30 | $20.47 | $21.64 | 5,343,700 | — | — |
| 2024-04-29 | $21.42 | $22.64 | 3,353,200 | — | — |
| 2024-04-26 | $21.06 | $22.26 | 5,132,600 | — | — |
| 2024-04-25 | $20.55 | $21.72 | 3,605,700 | — | — |
| 2024-04-24 | $20.64 | $21.82 | 4,573,100 | — | — |
| 2024-04-23 | $20.57 | $21.74 | 7,411,400 | — | — |
| 2024-04-22 | $21.11 | $22.31 | 4,905,300 | — | — |
| 2024-04-19 | $21.02 | $22.22 | 5,388,400 | — | — |
| 2024-04-18 | $21.07 | $22.27 | 4,831,000 | — | — |
| 2024-04-17 | $21.56 | $22.79 | 6,511,100 | — | — |
| 2024-04-16 | $21.70 | $22.94 | 10,744,800 | — | — |
| 2024-04-15 | $22.55 | $23.83 | 6,210,000 | — | — |
| 2024-04-12 | $23.36 | $24.69 | 5,279,500 | — | — |
| 2024-04-11 | $24.10 | $25.47 | 4,160,700 | — | — |
| 2024-04-10 | $24.19 | $25.57 | 6,573,500 | — | — |
| 2024-04-09 | $25.33 | $26.77 | 5,731,500 | — | — |
| 2024-04-08 | $24.97 | $26.39 | 2,447,100 | — | — |
| 2024-04-05 | $24.67 | $26.08 | 3,742,800 | — | — |
| 2024-04-04 | $24.96 | $26.38 | 4,224,600 | — | — |
| 2024-04-03 | $24.91 | $26.33 | 5,710,100 | — | — |
| 2024-04-02 | $25.11 | $26.54 | 5,205,600 | — | — |
| 2024-04-01 | $25.22 | $26.66 | 4,997,900 | — | — |
| 2024-03-28 | $25.66 | $27.12 | 4,324,200 | — | — |
| 2024-03-27 | $25.49 | $26.94 | 3,057,900 | — | — |
| 2024-03-26 | $25.48 | $26.93 | 3,822,400 | — | — |
| 2024-03-25 | $25.28 | $26.72 | 2,769,500 | — | — |
| 2024-03-22 | $25.24 | $26.68 | 4,039,300 | — | — |
| 2024-03-21 | $25.59 | $27.05 | 5,954,900 | — | — |
| 2024-03-20 | $25.67 | $27.13 | 5,535,500 | — | — |
| 2024-03-19 | $25.01 | $26.43 | 4,561,900 | — | — |
| 2024-03-18 | $25.23 | $26.67 | 3,011,100 | — | — |
| 2024-03-15 | $25.37 | $26.82 | 6,544,500 | — | — |
| 2024-03-14 | $25.28 | $26.72 | 4,594,500 | — | — |
| 2024-03-13 | $25.92 | $27.40 | 14,006,800 | — | — |
| 2024-03-12 | $25.82 | $27.29 | 6,420,000 | — | — |
| 2024-03-11 | $25.40 | $26.85 | 6,560,300 | — | — |
| 2024-03-08 | $25.31 | $26.75 | 12,953,700 | — | — |
| 2024-03-07 | $24.86 | $26.28 | 4,643,300 | — | — |
| 2024-03-06 | $24.78 | $26.19 | 7,707,100 | — | — |
| 2024-03-05 | $23.77 | $25.12 | 8,708,000 | — | — |
| 2024-03-04 | $23.65 | $25.00 | 4,215,600 | — | — |
| 2024-03-01 | $23.91 | $25.27 | 3,941,300 | — | — |
| 2024-02-29 | $23.64 | $24.99 | 5,349,500 | — | — |
| 2024-02-28 | $23.72 | $25.07 | 9,533,800 | — | — |
| 2024-02-27 | $24.61 | $26.01 | 4,618,900 | — | — |
| 2024-02-26 | $24.11 | $25.48 | 6,415,400 | — | — |
| 2024-02-23 | $24.03 | $25.40 | 5,045,500 | — | — |
| 2024-02-22 | $24.76 | $26.17 | 6,819,000 | — | — |
| 2024-02-21 | $24.40 | $25.79 | 5,350,400 | — | — |
| 2024-02-20 | $25.21 | $26.65 | 6,595,000 | — | — |
| 2024-02-16 | $24.87 | $26.29 | 2,685,600 | — | — |
| 2024-02-15 | $25.09 | $26.52 | 2,395,300 | — | — |
| 2024-02-14 | $25.09 | $26.52 | 3,217,700 | — | — |
| 2024-02-13 | $24.29 | $25.67 | 5,486,600 | — | — |
| 2024-02-12 | $25.03 | $26.46 | 2,645,900 | — | — |
| 2024-02-09 | $24.95 | $26.37 | 3,866,200 | — | — |
| 2024-02-08 | $24.66 | $26.06 | 4,734,200 | — | — |
| 2024-02-07 | $24.81 | $26.22 | 6,096,900 | — | — |
| 2024-02-06 | $25.15 | $26.58 | 4,555,900 | — | — |
| 2024-02-05 | $25.29 | $26.73 | 4,486,500 | — | — |
| 2024-02-02 | $26.26 | $27.76 | 5,353,600 | — | — |
| 2024-02-01 | $25.20 | $26.64 | 4,430,000 | — | — |
| 2024-01-31 | $24.58 | $25.98 | 6,083,000 | — | — |
| 2024-01-30 | $25.01 | $26.43 | 6,503,800 | — | — |
| 2024-01-29 | $26.26 | $27.76 | 6,052,700 | — | — |
| 2024-01-26 | $25.77 | $27.24 | 4,035,600 | — | — |
| 2024-01-25 | $25.36 | $26.80 | 5,142,500 | — | — |
| 2024-01-24 | $25.47 | $26.92 | 9,862,800 | — | — |
| 2024-01-23 | $25.24 | $26.68 | 3,882,000 | — | — |
| 2024-01-22 | $25.49 | $26.94 | 6,812,300 | — | — |
| 2024-01-19 | $25.35 | $26.79 | 3,812,300 | — | — |
| 2024-01-18 | $25.01 | $26.43 | 3,233,200 | — | — |
| 2024-01-17 | $25.47 | $26.92 | 3,893,200 | — | — |
| 2024-01-16 | $25.50 | $26.95 | 3,806,800 | — | — |
| 2024-01-12 | $25.81 | $27.28 | 3,513,900 | — | — |
| 2024-01-11 | $25.22 | $26.66 | 3,741,800 | — | — |
| 2024-01-10 | $25.02 | $26.45 | 4,227,400 | — | — |
| 2024-01-09 | $24.95 | $26.37 | 4,929,300 | — | — |
| 2024-01-08 | $26.30 | $27.80 | 3,914,000 | — | — |
| 2024-01-05 | $25.17 | $26.60 | 6,396,200 | — | — |
| 2024-01-04 | $24.33 | $25.72 | 3,908,800 | — | — |
| 2024-01-03 | $25.00 | $26.42 | 4,783,600 | — | — |
| 2024-01-02 | $25.58 | $27.04 | 3,769,300 | — | — |