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
- 2017-11-02 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 | $15.10 | $15.10 | 1,117,500 | — | — |
| 2024-12-30 | $15.07 | $15.07 | 1,034,100 | — | — |
| 2024-12-27 | $15.20 | $15.20 | 903,800 | — | — |
| 2024-12-26 | $15.66 | $15.66 | 747,500 | — | — |
| 2024-12-24 | $15.38 | $15.38 | 363,500 | — | — |
| 2024-12-23 | $15.29 | $15.29 | 606,100 | — | — |
| 2024-12-20 | $14.91 | $14.91 | 1,199,900 | — | — |
| 2024-12-19 | $15.21 | $15.21 | 1,500,800 | — | — |
| 2024-12-18 | $15.16 | $15.16 | 1,445,300 | — | — |
| 2024-12-17 | $15.30 | $15.30 | 836,800 | — | — |
| 2024-12-16 | $15.24 | $15.24 | 781,000 | — | — |
| 2024-12-13 | $15.59 | $15.59 | 1,471,600 | — | — |
| 2024-12-12 | $15.26 | $15.26 | 860,900 | — | — |
| 2024-12-11 | $15.60 | $15.60 | 1,228,300 | — | — |
| 2024-12-10 | $15.78 | $15.78 | 1,841,500 | — | — |
| 2024-12-09 | $16.02 | $16.02 | 2,236,400 | — | — |
| 2024-12-06 | $14.89 | $14.89 | 2,206,400 | — | — |
| 2024-12-05 | $14.10 | $14.10 | 6,070,700 | — | — |
| 2024-12-04 | $16.57 | $16.57 | 2,094,500 | — | — |
| 2024-12-03 | $16.20 | $16.20 | 2,377,000 | — | — |
| 2024-12-02 | $15.66 | $15.66 | 4,610,700 | — | — |
| 2024-11-29 | $17.19 | $17.19 | 985,000 | — | — |
| 2024-11-27 | $17.27 | $17.27 | 1,266,800 | — | — |
| 2024-11-26 | $17.37 | $17.37 | 1,879,500 | — | — |
| 2024-11-25 | $18.44 | $18.44 | 981,400 | — | — |
| 2024-11-22 | $18.79 | $18.79 | 998,600 | — | — |
| 2024-11-21 | $19.18 | $19.18 | 916,000 | — | — |
| 2024-11-20 | $18.68 | $18.68 | 586,000 | — | — |
| 2024-11-19 | $18.40 | $18.40 | 498,700 | — | — |
| 2024-11-18 | $18.45 | $18.45 | 715,600 | — | — |
| 2024-11-15 | $18.33 | $18.33 | 967,400 | — | — |
| 2024-11-14 | $18.73 | $18.73 | 850,200 | — | — |
| 2024-11-13 | $18.59 | $18.59 | 985,900 | — | — |
| 2024-11-12 | $18.67 | $18.67 | 1,240,700 | — | — |
| 2024-11-11 | $19.09 | $19.09 | 1,420,800 | — | — |
| 2024-11-08 | $19.22 | $19.22 | 1,786,200 | — | — |
| 2024-11-07 | $20.60 | $20.60 | 2,702,200 | — | — |
| 2024-11-06 | $18.95 | $18.95 | 2,053,300 | — | — |
| 2024-11-05 | $18.18 | $18.18 | 1,654,500 | — | — |
| 2024-11-04 | $18.56 | $18.56 | 1,224,900 | — | — |
| 2024-11-01 | $18.55 | $18.55 | 1,069,400 | — | — |
| 2024-10-31 | $18.80 | $18.80 | 1,397,100 | — | — |
| 2024-10-30 | $20.03 | $20.03 | 916,500 | — | — |
| 2024-10-29 | $19.97 | $19.97 | 871,100 | — | — |
| 2024-10-28 | $19.69 | $19.69 | 688,800 | — | — |
| 2024-10-25 | $19.52 | $19.52 | 803,900 | — | — |
| 2024-10-24 | $19.24 | $19.24 | 822,100 | — | — |
| 2024-10-23 | $19.08 | $19.08 | 1,017,200 | — | — |
| 2024-10-22 | $19.43 | $19.43 | 840,300 | — | — |
| 2024-10-21 | $19.15 | $19.15 | 738,500 | — | — |
| 2024-10-18 | $19.21 | $19.21 | 1,533,800 | — | — |
| 2024-10-17 | $19.00 | $19.00 | 1,871,900 | — | — |
| 2024-10-16 | $19.46 | $19.46 | 855,000 | — | — |
| 2024-10-15 | $19.57 | $19.57 | 1,620,400 | — | — |
| 2024-10-14 | $21.33 | $21.33 | 801,300 | — | — |
| 2024-10-11 | $21.32 | $21.32 | 1,012,000 | — | — |
| 2024-10-10 | $20.77 | $20.77 | 1,513,800 | — | — |
| 2024-10-09 | $22.07 | $22.07 | 1,305,200 | — | — |
| 2024-10-08 | $21.81 | $21.81 | 2,770,800 | — | — |
| 2024-10-07 | $23.59 | $23.59 | 6,371,200 | — | — |
| 2024-10-04 | $22.04 | $22.04 | 6,074,500 | — | — |
| 2024-10-03 | $18.90 | $18.90 | 765,200 | — | — |
| 2024-10-02 | $19.11 | $19.11 | 1,379,500 | — | — |
| 2024-10-01 | $19.03 | $19.03 | 1,929,300 | — | — |
| 2024-09-30 | $20.30 | $20.30 | 2,257,700 | — | — |
| 2024-09-27 | $19.49 | $19.49 | 871,600 | — | — |
| 2024-09-26 | $19.31 | $19.31 | 1,886,000 | — | — |
| 2024-09-25 | $17.74 | $17.74 | 986,800 | — | — |
| 2024-09-24 | $18.20 | $18.20 | 1,461,700 | — | — |
| 2024-09-23 | $17.07 | $17.07 | 630,200 | — | — |
| 2024-09-20 | $17.04 | $17.04 | 767,600 | — | — |
| 2024-09-19 | $17.48 | $17.48 | 962,000 | — | — |
| 2024-09-18 | $16.53 | $16.53 | 889,200 | — | — |
| 2024-09-17 | $16.78 | $16.78 | 578,200 | — | — |
| 2024-09-16 | $16.37 | $16.37 | 633,500 | — | — |
| 2024-09-13 | $16.80 | $16.80 | 1,015,800 | — | — |
| 2024-09-12 | $16.26 | $16.26 | 1,167,800 | — | — |
| 2024-09-11 | $16.64 | $16.64 | 785,500 | — | — |
| 2024-09-10 | $15.87 | $15.87 | 929,600 | — | — |
| 2024-09-09 | $15.60 | $15.60 | 1,130,100 | — | — |
| 2024-09-06 | $15.65 | $15.65 | 1,059,800 | — | — |
| 2024-09-05 | $16.53 | $16.53 | 871,300 | — | — |
| 2024-09-04 | $16.47 | $16.47 | 1,322,500 | — | — |
| 2024-09-03 | $16.71 | $16.71 | 1,092,500 | — | — |
| 2024-08-30 | $18.04 | $18.04 | 774,000 | — | — |
| 2024-08-29 | $17.78 | $17.78 | 828,900 | — | — |
| 2024-08-28 | $17.86 | $17.86 | 1,052,600 | — | — |
| 2024-08-27 | $18.42 | $18.42 | 755,400 | — | — |
| 2024-08-26 | $18.60 | $18.60 | 820,400 | — | — |
| 2024-08-23 | $19.49 | $19.49 | 799,600 | — | — |
| 2024-08-22 | $19.22 | $19.22 | 862,300 | — | — |
| 2024-08-21 | $19.94 | $19.94 | 725,400 | — | — |
| 2024-08-20 | $19.89 | $19.89 | 661,100 | — | — |
| 2024-08-19 | $20.29 | $20.29 | 636,900 | — | — |
| 2024-08-16 | $20.02 | $20.02 | 986,700 | — | — |
| 2024-08-15 | $20.31 | $20.31 | 1,226,800 | — | — |
| 2024-08-14 | $19.68 | $19.68 | 1,283,400 | — | — |
| 2024-08-13 | $19.38 | $19.38 | 797,200 | — | — |
| 2024-08-12 | $18.89 | $18.89 | 1,158,400 | — | — |
| 2024-08-09 | $19.10 | $19.10 | 1,646,900 | — | — |
| 2024-08-08 | $19.49 | $19.49 | 2,557,100 | — | — |
| 2024-08-07 | $17.59 | $17.59 | 4,659,800 | — | — |
| 2024-08-06 | $15.13 | $15.13 | 1,997,600 | — | — |
| 2024-08-05 | $15.01 | $15.01 | 1,546,800 | — | — |
| 2024-08-02 | $15.64 | $15.64 | 2,476,600 | — | — |
| 2024-08-01 | $16.27 | $16.27 | 2,218,500 | — | — |
| 2024-07-31 | $17.95 | $17.95 | 1,806,900 | — | — |
| 2024-07-30 | $17.36 | $17.36 | 1,445,100 | — | — |
| 2024-07-29 | $18.36 | $18.36 | 806,100 | — | — |
| 2024-07-26 | $18.74 | $18.74 | 1,248,300 | — | — |
| 2024-07-25 | $18.70 | $18.70 | 1,800,300 | — | — |
| 2024-07-24 | $19.32 | $19.32 | 1,431,100 | — | — |
| 2024-07-23 | $21.00 | $21.00 | 918,500 | — | — |
| 2024-07-22 | $21.48 | $21.48 | 1,539,700 | — | — |
| 2024-07-19 | $20.11 | $20.11 | 1,305,900 | — | — |
| 2024-07-18 | $21.13 | $21.13 | 1,991,700 | — | — |
| 2024-07-17 | $22.32 | $22.32 | 1,848,100 | — | — |
| 2024-07-16 | $23.91 | $23.91 | 1,805,800 | — | — |
| 2024-07-15 | $25.52 | $25.52 | 1,518,700 | — | — |
| 2024-07-12 | $24.49 | $24.49 | 957,100 | — | — |
| 2024-07-11 | $23.87 | $23.87 | 1,168,900 | — | — |
| 2024-07-10 | $23.88 | $23.88 | 1,044,500 | — | — |
| 2024-07-09 | $22.54 | $22.54 | 1,626,400 | — | — |
| 2024-07-08 | $23.54 | $23.54 | 1,428,200 | — | — |
| 2024-07-05 | $23.94 | $23.94 | 1,021,400 | — | — |
| 2024-07-03 | $23.87 | $23.87 | 790,200 | — | — |
| 2024-07-02 | $22.79 | $22.79 | 589,800 | — | — |
| 2024-07-01 | $23.19 | $23.19 | 780,300 | — | — |
| 2024-06-28 | $23.06 | $23.06 | 2,548,800 | — | — |
| 2024-06-27 | $22.37 | $22.37 | 758,100 | — | — |
| 2024-06-26 | $21.88 | $21.88 | 743,200 | — | — |
| 2024-06-25 | $21.85 | $21.85 | 1,111,900 | — | — |
| 2024-06-24 | $22.63 | $22.63 | 695,800 | — | — |
| 2024-06-21 | $22.72 | $22.72 | 1,240,600 | — | — |
| 2024-06-20 | $23.02 | $23.02 | 1,214,600 | — | — |
| 2024-06-18 | $24.09 | $24.09 | 1,226,600 | — | — |
| 2024-06-17 | $23.69 | $23.69 | 1,323,500 | — | — |
| 2024-06-14 | $23.54 | $23.54 | 1,221,100 | — | — |
| 2024-06-13 | $25.45 | $25.45 | 1,762,900 | — | — |
| 2024-06-12 | $24.56 | $24.56 | 1,237,800 | — | — |
| 2024-06-11 | $22.88 | $22.88 | 1,150,200 | — | — |
| 2024-06-10 | $23.27 | $23.27 | 1,420,400 | — | — |
| 2024-06-07 | $22.41 | $22.41 | 893,000 | — | — |
| 2024-06-06 | $22.75 | $22.75 | 1,139,300 | — | — |
| 2024-06-05 | $22.96 | $22.96 | 1,835,200 | — | — |
| 2024-06-04 | $20.60 | $20.60 | 1,444,500 | — | — |
| 2024-06-03 | $21.28 | $21.28 | 1,456,900 | — | — |
| 2024-05-31 | $21.60 | $21.60 | 1,128,200 | — | — |
| 2024-05-30 | $22.35 | $22.35 | 677,500 | — | — |
| 2024-05-29 | $22.62 | $22.62 | 1,118,700 | — | — |
| 2024-05-28 | $23.57 | $23.57 | 1,143,300 | — | — |
| 2024-05-24 | $22.56 | $22.56 | 970,400 | — | — |
| 2024-05-23 | $22.28 | $22.28 | 810,000 | — | — |
| 2024-05-22 | $22.63 | $22.63 | 1,133,100 | — | — |
| 2024-05-21 | $23.23 | $23.23 | 745,200 | — | — |
| 2024-05-20 | $23.34 | $23.34 | 841,800 | — | — |
| 2024-05-17 | $23.80 | $23.80 | 1,135,700 | — | — |
| 2024-05-16 | $24.49 | $24.49 | 1,227,400 | — | — |
| 2024-05-15 | $23.87 | $23.87 | 1,439,100 | — | — |
| 2024-05-14 | $23.16 | $23.16 | 1,343,800 | — | — |
| 2024-05-13 | $23.02 | $23.02 | 1,331,300 | — | — |
| 2024-05-10 | $23.13 | $23.13 | 2,257,600 | — | — |
| 2024-05-09 | $25.29 | $25.29 | 1,006,900 | — | — |
| 2024-05-08 | $25.56 | $25.56 | 1,760,900 | — | — |
| 2024-05-07 | $27.33 | $27.33 | 1,182,400 | — | — |
| 2024-05-06 | $27.75 | $27.75 | 1,031,100 | — | — |
| 2024-05-03 | $27.00 | $27.00 | 883,900 | — | — |
| 2024-05-02 | $26.51 | $26.51 | 1,084,000 | — | — |
| 2024-05-01 | $24.92 | $24.92 | 1,023,000 | — | — |
| 2024-04-30 | $25.52 | $25.52 | 942,100 | — | — |
| 2024-04-29 | $26.73 | $26.73 | 1,057,500 | — | — |
| 2024-04-26 | $27.04 | $27.04 | 2,549,200 | — | — |
| 2024-04-25 | $28.29 | $28.29 | 1,088,900 | — | — |
| 2024-04-24 | $28.15 | $28.15 | 1,215,300 | — | — |
| 2024-04-23 | $27.39 | $27.39 | 1,796,600 | — | — |
| 2024-04-22 | $25.75 | $25.75 | 1,007,800 | — | — |
| 2024-04-19 | $25.00 | $25.00 | 1,791,200 | — | — |
| 2024-04-18 | $27.41 | $27.41 | 1,255,800 | — | — |
| 2024-04-17 | $27.91 | $27.91 | 848,300 | — | — |
| 2024-04-16 | $28.84 | $28.84 | 760,600 | — | — |
| 2024-04-15 | $28.21 | $28.21 | 1,300,900 | — | — |
| 2024-04-12 | $28.61 | $28.61 | 893,800 | — | — |
| 2024-04-11 | $30.05 | $30.05 | 940,200 | — | — |
| 2024-04-10 | $28.61 | $28.61 | 1,327,700 | — | — |
| 2024-04-09 | $29.76 | $29.76 | 1,284,800 | — | — |
| 2024-04-08 | $31.19 | $31.19 | 993,000 | — | — |
| 2024-04-05 | $32.04 | $32.04 | 1,734,500 | — | — |
| 2024-04-04 | $30.61 | $30.61 | 1,726,600 | — | — |
| 2024-04-03 | $31.21 | $31.21 | 1,306,500 | — | — |
| 2024-04-02 | $30.48 | $30.48 | 908,200 | — | — |
| 2024-04-01 | $30.32 | $30.32 | 1,274,800 | — | — |
| 2024-03-28 | $29.14 | $29.14 | 1,343,100 | — | — |
| 2024-03-27 | $28.70 | $28.70 | 1,331,700 | — | — |
| 2024-03-26 | $29.65 | $29.65 | 1,056,100 | — | — |
| 2024-03-25 | $30.16 | $30.16 | 1,250,000 | — | — |
| 2024-03-22 | $30.84 | $30.84 | 1,253,400 | — | — |
| 2024-03-21 | $30.19 | $30.19 | 1,844,400 | — | — |
| 2024-03-20 | $29.22 | $29.22 | 1,424,100 | — | — |
| 2024-03-19 | $27.55 | $27.55 | 3,035,900 | — | — |
| 2024-03-18 | $28.63 | $28.63 | 2,149,600 | — | — |
| 2024-03-15 | $27.11 | $27.11 | 1,326,100 | — | — |
| 2024-03-14 | $27.47 | $27.47 | 1,163,400 | — | — |
| 2024-03-13 | $28.75 | $28.75 | 966,900 | — | — |
| 2024-03-12 | $29.35 | $29.35 | 1,164,000 | — | — |
| 2024-03-11 | $28.34 | $28.34 | 1,571,200 | — | — |
| 2024-03-08 | $30.16 | $30.16 | 1,648,300 | — | — |
| 2024-03-07 | $30.40 | $30.40 | 2,514,500 | — | — |
| 2024-03-06 | $30.46 | $30.46 | 1,762,700 | — | — |
| 2024-03-05 | $29.22 | $29.22 | 3,264,600 | — | — |
| 2024-03-04 | $31.92 | $31.92 | 4,187,600 | — | — |
| 2024-03-01 | $33.91 | $33.91 | 3,746,500 | — | — |
| 2024-02-29 | $30.92 | $30.92 | 3,508,000 | — | — |
| 2024-02-28 | $30.68 | $30.68 | 12,244,400 | — | — |
| 2024-02-27 | $21.79 | $21.79 | 3,998,400 | — | — |
| 2024-02-26 | $21.60 | $21.60 | 1,844,200 | — | — |
| 2024-02-23 | $20.49 | $20.49 | 1,199,800 | — | — |
| 2024-02-22 | $20.58 | $20.58 | 2,801,800 | — | — |
| 2024-02-21 | $19.13 | $19.13 | 1,077,500 | — | — |
| 2024-02-20 | $18.34 | $18.34 | 1,270,200 | — | — |
| 2024-02-16 | $19.58 | $19.58 | 935,300 | — | — |
| 2024-02-15 | $19.97 | $19.97 | 1,248,900 | — | — |
| 2024-02-14 | $19.78 | $19.78 | 1,115,300 | — | — |
| 2024-02-13 | $18.38 | $18.38 | 1,170,300 | — | — |
| 2024-02-12 | $19.23 | $19.23 | 1,743,200 | — | — |
| 2024-02-09 | $18.33 | $18.33 | 1,195,500 | — | — |
| 2024-02-08 | $16.97 | $16.97 | 1,079,400 | — | — |
| 2024-02-07 | $16.29 | $16.29 | 923,200 | — | — |
| 2024-02-06 | $16.48 | $16.48 | 1,273,500 | — | — |
| 2024-02-05 | $15.84 | $15.84 | 1,032,900 | — | — |
| 2024-02-02 | $16.24 | $16.24 | 1,270,600 | — | — |
| 2024-02-01 | $16.99 | $16.99 | 1,144,500 | — | — |
| 2024-01-31 | $17.22 | $17.22 | 1,178,300 | — | — |
| 2024-01-30 | $18.01 | $18.01 | 1,222,200 | — | — |
| 2024-01-29 | $18.79 | $18.79 | 1,021,100 | — | — |
| 2024-01-26 | $18.98 | $18.98 | 1,421,700 | — | — |
| 2024-01-25 | $20.25 | $20.25 | 1,068,800 | — | — |
| 2024-01-24 | $20.62 | $20.62 | 1,559,300 | — | — |
| 2024-01-23 | $21.00 | $21.00 | 1,615,400 | — | — |
| 2024-01-22 | $21.65 | $21.65 | 1,792,200 | — | — |
| 2024-01-19 | $20.46 | $20.46 | 1,065,100 | — | — |
| 2024-01-18 | $19.90 | $19.90 | 1,423,200 | — | — |
| 2024-01-17 | $19.89 | $19.89 | 1,265,700 | — | — |
| 2024-01-16 | $20.56 | $20.56 | 2,101,400 | — | — |
| 2024-01-12 | $21.81 | $21.81 | 1,513,300 | — | — |
| 2024-01-11 | $20.50 | $20.50 | 1,453,100 | — | — |
| 2024-01-10 | $21.15 | $21.15 | 2,581,100 | — | — |
| 2024-01-09 | $19.42 | $19.42 | 2,571,900 | — | — |
| 2024-01-08 | $17.03 | $17.03 | 765,700 | — | — |
| 2024-01-05 | $16.96 | $16.96 | 745,100 | — | — |
| 2024-01-04 | $17.00 | $17.00 | 658,500 | — | — |
| 2024-01-03 | $17.66 | $17.66 | 1,325,000 | — | — |
| 2024-01-02 | $18.67 | $18.67 | 599,800 | — | — |