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
- 2013-08-09 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 | $12.47 | $14.06 | 1,461,100 | — | — |
| 2024-12-30 | $12.06 | $13.60 | 757,800 | — | — |
| 2024-12-27 | $11.71 | $13.20 | 615,800 | — | — |
| 2024-12-26 | $11.75 | $13.25 | 596,900 | — | — |
| 2024-12-24 | $11.75 | $13.25 | 555,400 | — | — |
| 2024-12-23 | $11.80 | $13.31 | 1,339,400 | — | — |
| 2024-12-20 | $11.45 | $12.91 | 2,684,200 | — | — |
| 2024-12-19 | $11.60 | $13.08 | 1,937,000 | — | — |
| 2024-12-18 | $11.54 | $13.01 | 3,732,000 | — | — |
| 2024-12-17 | $11.09 | $12.51 | 1,170,000 | — | — |
| 2024-12-16 | $11.05 | $12.46 | 1,421,200 | — | — |
| 2024-12-13 | $11.12 | $12.54 | 1,546,500 | — | — |
| 2024-12-12 | $11.40 | $12.86 | 873,300 | — | — |
| 2024-12-11 | $11.97 | $13.50 | 1,425,000 | — | — |
| 2024-12-10 | $12.02 | $13.55 | 1,691,300 | — | — |
| 2024-12-09 | $12.01 | $13.54 | 1,109,500 | — | — |
| 2024-12-06 | $11.89 | $13.41 | 1,781,400 | — | — |
| 2024-12-05 | $13.11 | $14.78 | 695,000 | — | — |
| 2024-12-04 | $13.11 | $14.78 | 893,300 | — | — |
| 2024-12-03 | $13.70 | $15.45 | 896,800 | — | — |
| 2024-12-02 | $13.80 | $15.56 | 1,539,700 | — | — |
| 2024-11-29 | $13.89 | $15.66 | 482,200 | — | — |
| 2024-11-27 | $14.15 | $15.96 | 2,921,800 | — | — |
| 2024-11-26 | $13.78 | $15.54 | 1,164,000 | — | — |
| 2024-11-25 | $13.86 | $15.63 | 1,333,600 | — | — |
| 2024-11-22 | $13.80 | $15.56 | 1,069,300 | — | — |
| 2024-11-21 | $13.61 | $15.35 | 1,067,600 | — | — |
| 2024-11-20 | $12.94 | $14.59 | 966,700 | — | — |
| 2024-11-19 | $12.82 | $14.46 | 494,500 | — | — |
| 2024-11-18 | $12.97 | $14.63 | 807,000 | — | — |
| 2024-11-15 | $12.70 | $14.32 | 798,800 | — | — |
| 2024-11-14 | $13.26 | $14.95 | 761,600 | — | — |
| 2024-11-13 | $13.45 | $15.17 | 978,100 | — | — |
| 2024-11-12 | $13.81 | $15.57 | 790,100 | — | — |
| 2024-11-11 | $14.13 | $15.93 | 1,039,900 | — | — |
| 2024-11-08 | $14.24 | $16.06 | 1,223,900 | — | — |
| 2024-11-07 | $14.62 | $16.49 | 1,391,300 | — | — |
| 2024-11-06 | $14.32 | $16.15 | 2,164,200 | — | — |
| 2024-11-05 | $12.87 | $14.51 | 1,220,100 | — | — |
| 2024-11-04 | $12.78 | $14.41 | 799,600 | — | — |
| 2024-11-01 | $12.77 | $14.40 | 951,900 | — | — |
| 2024-10-31 | $12.75 | $14.38 | 1,822,900 | — | — |
| 2024-10-30 | $13.46 | $15.18 | 1,509,200 | — | — |
| 2024-10-29 | $13.25 | $14.94 | 1,875,500 | — | — |
| 2024-10-28 | $13.26 | $14.95 | 3,089,400 | — | — |
| 2024-10-25 | $13.37 | $15.08 | 1,725,400 | — | — |
| 2024-10-24 | $14.00 | $15.79 | 3,188,200 | — | — |
| 2024-10-23 | $15.35 | $17.31 | 1,302,100 | — | — |
| 2024-10-22 | $15.89 | $17.92 | 1,226,000 | — | — |
| 2024-10-21 | $16.18 | $18.25 | 1,453,700 | — | — |
| 2024-10-18 | $16.25 | $18.32 | 979,400 | — | — |
| 2024-10-17 | $17.08 | $19.26 | 1,171,600 | — | — |
| 2024-10-16 | $17.26 | $19.46 | 917,100 | — | — |
| 2024-10-15 | $16.89 | $19.05 | 1,119,100 | — | — |
| 2024-10-14 | $17.56 | $19.80 | 1,150,900 | — | — |
| 2024-10-11 | $17.83 | $20.11 | 1,223,000 | — | — |
| 2024-10-10 | $17.01 | $19.18 | 1,123,300 | — | — |
| 2024-10-09 | $16.92 | $19.08 | 936,000 | — | — |
| 2024-10-08 | $16.88 | $19.03 | 894,000 | — | — |
| 2024-10-07 | $17.46 | $19.69 | 818,400 | — | — |
| 2024-10-04 | $17.80 | $20.07 | 781,700 | — | — |
| 2024-10-03 | $17.70 | $19.96 | 887,000 | — | — |
| 2024-10-02 | $17.17 | $19.36 | 692,300 | — | — |
| 2024-10-01 | $17.23 | $19.43 | 1,051,500 | — | — |
| 2024-09-30 | $17.17 | $19.36 | 1,045,600 | — | — |
| 2024-09-27 | $17.03 | $19.20 | 1,255,100 | — | — |
| 2024-09-26 | $16.50 | $18.61 | 1,394,000 | — | — |
| 2024-09-25 | $17.05 | $19.23 | 1,023,600 | — | — |
| 2024-09-24 | $17.81 | $20.08 | 2,579,300 | — | — |
| 2024-09-23 | $17.88 | $20.16 | 2,628,200 | — | — |
| 2024-09-20 | $17.98 | $20.27 | 5,783,700 | — | — |
| 2024-09-19 | $18.00 | $20.30 | 2,827,700 | — | — |
| 2024-09-18 | $17.68 | $19.94 | 3,084,800 | — | — |
| 2024-09-17 | $18.06 | $20.37 | 1,168,300 | — | — |
| 2024-09-16 | $17.36 | $19.58 | 1,117,100 | — | — |
| 2024-09-13 | $17.03 | $19.20 | 1,376,700 | — | — |
| 2024-09-12 | $17.23 | $19.43 | 1,103,200 | — | — |
| 2024-09-11 | $17.57 | $19.81 | 1,849,900 | — | — |
| 2024-09-10 | $17.67 | $19.93 | 1,535,300 | — | — |
| 2024-09-09 | $18.21 | $20.53 | 2,517,600 | — | — |
| 2024-09-06 | $17.72 | $19.98 | 1,266,600 | — | — |
| 2024-09-05 | $18.30 | $20.64 | 555,700 | — | — |
| 2024-09-04 | $18.37 | $20.71 | 618,700 | — | — |
| 2024-09-03 | $18.60 | $20.97 | 550,900 | — | — |
| 2024-08-30 | $19.86 | $22.39 | 769,600 | — | — |
| 2024-08-29 | $19.93 | $22.47 | 436,700 | — | — |
| 2024-08-28 | $19.98 | $22.53 | 523,100 | — | — |
| 2024-08-27 | $20.17 | $22.74 | 564,400 | — | — |
| 2024-08-26 | $20.45 | $23.06 | 624,700 | — | — |
| 2024-08-23 | $20.45 | $23.06 | 1,022,800 | — | — |
| 2024-08-22 | $19.88 | $22.42 | 419,400 | — | — |
| 2024-08-21 | $19.98 | $22.53 | 845,500 | — | — |
| 2024-08-20 | $19.98 | $22.53 | 933,300 | — | — |
| 2024-08-19 | $21.31 | $24.03 | 941,400 | — | — |
| 2024-08-16 | $21.10 | $23.79 | 801,400 | — | — |
| 2024-08-15 | $21.16 | $23.86 | 755,200 | — | — |
| 2024-08-14 | $19.88 | $22.42 | 478,600 | — | — |
| 2024-08-13 | $19.88 | $22.42 | 598,600 | — | — |
| 2024-08-12 | $19.85 | $22.38 | 869,100 | — | — |
| 2024-08-09 | $19.84 | $22.37 | 973,300 | — | — |
| 2024-08-08 | $19.43 | $21.91 | 693,800 | — | — |
| 2024-08-07 | $19.02 | $21.45 | 712,300 | — | — |
| 2024-08-06 | $19.32 | $21.79 | 718,100 | — | — |
| 2024-08-05 | $19.08 | $21.52 | 1,281,500 | — | — |
| 2024-08-02 | $20.40 | $23.00 | 1,350,700 | — | — |
| 2024-08-01 | $22.09 | $24.91 | 1,117,000 | — | — |
| 2024-07-31 | $23.22 | $26.18 | 1,152,700 | — | — |
| 2024-07-30 | $22.20 | $25.03 | 906,700 | — | — |
| 2024-07-29 | $22.12 | $24.94 | 1,330,100 | — | — |
| 2024-07-26 | $22.70 | $25.60 | 5,364,100 | — | — |
| 2024-07-25 | $23.84 | $26.88 | 1,809,100 | — | — |
| 2024-07-24 | $23.57 | $26.58 | 1,047,300 | — | — |
| 2024-07-23 | $23.85 | $26.89 | 1,104,000 | — | — |
| 2024-07-22 | $23.58 | $26.59 | 1,359,900 | — | — |
| 2024-07-19 | $23.54 | $26.54 | 819,700 | — | — |
| 2024-07-18 | $23.35 | $26.33 | 638,200 | — | — |
| 2024-07-17 | $23.85 | $26.89 | 786,200 | — | — |
| 2024-07-16 | $24.23 | $27.32 | 1,768,300 | — | — |
| 2024-07-15 | $23.65 | $26.67 | 978,300 | — | — |
| 2024-07-12 | $22.65 | $25.54 | 619,100 | — | — |
| 2024-07-11 | $22.71 | $25.61 | 653,300 | — | — |
| 2024-07-10 | $22.15 | $24.98 | 1,144,500 | — | — |
| 2024-07-09 | $21.46 | $24.20 | 4,081,300 | — | — |
| 2024-07-08 | $22.50 | $25.37 | 687,700 | — | — |
| 2024-07-05 | $22.50 | $25.37 | 830,500 | — | — |
| 2024-07-03 | $22.59 | $25.47 | 469,700 | — | — |
| 2024-07-02 | $22.58 | $25.46 | 1,081,700 | — | — |
| 2024-07-01 | $22.47 | $25.34 | 1,024,100 | — | — |
| 2024-06-28 | $22.92 | $25.85 | 3,526,800 | — | — |
| 2024-06-27 | $23.22 | $26.18 | 977,100 | — | — |
| 2024-06-26 | $23.01 | $25.95 | 888,500 | — | — |
| 2024-06-25 | $23.55 | $26.56 | 562,200 | — | — |
| 2024-06-24 | $23.69 | $26.71 | 695,400 | — | — |
| 2024-06-21 | $23.18 | $26.14 | 2,179,800 | — | — |
| 2024-06-20 | $22.47 | $25.34 | 977,300 | — | — |
| 2024-06-18 | $21.79 | $24.57 | 757,300 | — | — |
| 2024-06-17 | $21.15 | $23.85 | 647,900 | — | — |
| 2024-06-14 | $21.02 | $23.70 | 962,000 | — | — |
| 2024-06-13 | $21.14 | $23.84 | 479,200 | — | — |
| 2024-06-12 | $21.63 | $24.39 | 610,200 | — | — |
| 2024-06-11 | $21.30 | $24.02 | 482,000 | — | — |
| 2024-06-10 | $21.38 | $24.11 | 766,800 | — | — |
| 2024-06-07 | $20.33 | $22.92 | 450,200 | — | — |
| 2024-06-06 | $20.34 | $22.94 | 479,700 | — | — |
| 2024-06-05 | $20.26 | $22.85 | 400,500 | — | — |
| 2024-06-04 | $19.93 | $22.47 | 1,189,500 | — | — |
| 2024-06-03 | $20.67 | $23.31 | 775,900 | — | — |
| 2024-05-31 | $21.95 | $24.75 | 759,200 | — | — |
| 2024-05-30 | $21.71 | $24.48 | 611,100 | — | — |
| 2024-05-29 | $21.68 | $24.45 | 624,400 | — | — |
| 2024-05-28 | $22.50 | $25.37 | 668,800 | — | — |
| 2024-05-24 | $21.67 | $24.44 | 935,300 | — | — |
| 2024-05-23 | $21.89 | $24.68 | 1,064,500 | — | — |
| 2024-05-22 | $22.27 | $25.11 | 2,171,500 | — | — |
| 2024-05-21 | $23.10 | $26.05 | 1,980,600 | — | — |
| 2024-05-20 | $22.73 | $25.63 | 1,428,300 | — | — |
| 2024-05-17 | $21.78 | $24.56 | 891,600 | — | — |
| 2024-05-16 | $21.62 | $24.38 | 1,162,200 | — | — |
| 2024-05-15 | $21.32 | $24.04 | 1,481,800 | — | — |
| 2024-05-14 | $20.99 | $23.67 | 1,805,900 | — | — |
| 2024-05-13 | $20.18 | $22.76 | 488,400 | — | — |
| 2024-05-10 | $19.96 | $22.51 | 468,200 | — | — |
| 2024-05-09 | $20.04 | $22.60 | 483,700 | — | — |
| 2024-05-08 | $19.80 | $22.33 | 328,800 | — | — |
| 2024-05-07 | $19.66 | $22.17 | 446,500 | — | — |
| 2024-05-06 | $19.62 | $22.12 | 546,900 | — | — |
| 2024-05-03 | $19.44 | $21.92 | 592,200 | — | — |
| 2024-05-02 | $19.27 | $21.73 | 506,000 | — | — |
| 2024-05-01 | $18.97 | $21.39 | 829,200 | — | — |
| 2024-04-30 | $18.76 | $21.15 | 771,200 | — | — |
| 2024-04-29 | $19.50 | $21.99 | 889,200 | — | — |
| 2024-04-26 | $20.15 | $22.72 | 836,900 | — | — |
| 2024-04-25 | $19.95 | $22.50 | 1,507,900 | — | — |
| 2024-04-24 | $19.22 | $21.67 | 842,800 | — | — |
| 2024-04-23 | $19.39 | $21.86 | 618,500 | — | — |
| 2024-04-22 | $19.09 | $21.53 | 949,200 | — | — |
| 2024-04-19 | $18.81 | $21.21 | 849,300 | — | — |
| 2024-04-18 | $18.43 | $20.78 | 772,000 | — | — |
| 2024-04-17 | $18.62 | $21.00 | 604,300 | — | — |
| 2024-04-16 | $19.21 | $21.66 | 630,400 | — | — |
| 2024-04-15 | $19.11 | $21.55 | 550,000 | — | — |
| 2024-04-12 | $19.56 | $22.06 | 683,800 | — | — |
| 2024-04-11 | $20.62 | $23.25 | 2,137,800 | — | — |
| 2024-04-10 | $20.12 | $22.69 | 1,036,000 | — | — |
| 2024-04-09 | $19.79 | $22.32 | 641,800 | — | — |
| 2024-04-08 | $19.58 | $22.08 | 421,000 | — | — |
| 2024-04-05 | $19.80 | $22.33 | 564,800 | — | — |
| 2024-04-04 | $19.77 | $22.29 | 1,018,900 | — | — |
| 2024-04-03 | $19.60 | $22.10 | 799,200 | — | — |
| 2024-04-02 | $19.63 | $22.14 | 785,500 | — | — |
| 2024-04-01 | $19.62 | $22.12 | 481,400 | — | — |
| 2024-03-28 | $19.97 | $22.52 | 1,606,300 | — | — |
| 2024-03-27 | $20.02 | $22.58 | 783,000 | — | — |
| 2024-03-26 | $19.46 | $21.94 | 601,900 | — | — |
| 2024-03-25 | $19.54 | $22.03 | 498,800 | — | — |
| 2024-03-22 | $19.48 | $21.97 | 703,200 | — | — |
| 2024-03-21 | $19.57 | $22.07 | 890,500 | — | — |
| 2024-03-20 | $19.35 | $21.82 | 879,800 | — | — |
| 2024-03-19 | $19.18 | $21.63 | 1,410,700 | — | — |
| 2024-03-18 | $18.57 | $20.94 | 1,021,400 | — | — |
| 2024-03-15 | $18.45 | $20.80 | 2,000,100 | — | — |
| 2024-03-14 | $18.52 | $20.88 | 602,900 | — | — |
| 2024-03-13 | $18.39 | $20.74 | 621,900 | — | — |
| 2024-03-12 | $18.34 | $20.68 | 741,100 | — | — |
| 2024-03-11 | $18.30 | $20.64 | 471,500 | — | — |
| 2024-03-08 | $18.26 | $20.59 | 459,700 | — | — |
| 2024-03-07 | $18.60 | $20.97 | 549,100 | — | — |
| 2024-03-06 | $18.18 | $20.50 | 476,600 | — | — |
| 2024-03-05 | $17.98 | $20.27 | 466,200 | — | — |
| 2024-03-04 | $18.31 | $20.65 | 522,700 | — | — |
| 2024-03-01 | $18.86 | $21.27 | 690,700 | — | — |
| 2024-02-29 | $17.89 | $20.17 | 1,078,400 | — | — |
| 2024-02-28 | $18.13 | $20.44 | 785,900 | — | — |
| 2024-02-27 | $18.56 | $20.93 | 471,300 | — | — |
| 2024-02-26 | $18.51 | $20.87 | 676,300 | — | — |
| 2024-02-23 | $18.70 | $21.09 | 794,200 | — | — |
| 2024-02-22 | $18.92 | $21.33 | 1,129,600 | — | — |
| 2024-02-21 | $19.32 | $21.79 | 2,126,100 | — | — |
| 2024-02-20 | $19.23 | $21.68 | 1,491,200 | — | — |
| 2024-02-16 | $19.09 | $21.53 | 1,498,800 | — | — |
| 2024-02-15 | $18.74 | $21.13 | 700,900 | — | — |
| 2024-02-14 | $17.81 | $20.08 | 679,300 | — | — |
| 2024-02-13 | $17.70 | $19.96 | 747,700 | — | — |
| 2024-02-12 | $18.21 | $20.53 | 616,800 | — | — |
| 2024-02-09 | $17.64 | $19.89 | 882,300 | — | — |
| 2024-02-08 | $17.55 | $19.79 | 653,600 | — | — |
| 2024-02-07 | $17.30 | $19.51 | 569,000 | — | — |
| 2024-02-06 | $17.40 | $19.62 | 680,300 | — | — |
| 2024-02-05 | $17.14 | $19.33 | 870,800 | — | — |
| 2024-02-02 | $17.17 | $19.36 | 673,800 | — | — |
| 2024-02-01 | $17.83 | $20.11 | 734,600 | — | — |
| 2024-01-31 | $17.60 | $19.85 | 1,091,300 | — | — |
| 2024-01-30 | $17.78 | $20.05 | 1,309,000 | — | — |
| 2024-01-29 | $18.54 | $20.91 | 1,039,400 | — | — |
| 2024-01-26 | $18.07 | $20.38 | 1,106,600 | — | — |
| 2024-01-25 | $18.25 | $20.58 | 1,565,500 | — | — |
| 2024-01-24 | $18.54 | $20.91 | 1,645,700 | — | — |
| 2024-01-23 | $17.77 | $20.04 | 681,600 | — | — |
| 2024-01-22 | $17.35 | $19.56 | 1,497,700 | — | — |
| 2024-01-19 | $17.10 | $19.28 | 1,022,800 | — | — |
| 2024-01-18 | $16.78 | $18.92 | 1,081,800 | — | — |
| 2024-01-17 | $16.24 | $18.31 | 819,500 | — | — |
| 2024-01-16 | $16.41 | $18.50 | 1,099,200 | — | — |
| 2024-01-12 | $16.55 | $18.66 | 800,400 | — | — |
| 2024-01-11 | $16.03 | $18.08 | 1,163,800 | — | — |
| 2024-01-10 | $15.65 | $17.65 | 809,000 | — | — |
| 2024-01-09 | $15.69 | $17.69 | 1,165,200 | — | — |
| 2024-01-08 | $16.25 | $18.32 | 1,610,200 | — | — |
| 2024-01-05 | $16.80 | $18.94 | 1,752,300 | — | — |
| 2024-01-04 | $15.58 | $17.57 | 725,400 | — | — |
| 2024-01-03 | $15.92 | $17.95 | 935,600 | — | — |
| 2024-01-02 | $15.85 | $17.87 | 450,400 | — | — |