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
- 2020-09-30 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 | $20.27 | $20.27 | 2,901,300 | — | — |
| 2024-12-30 | $20.63 | $20.63 | 2,614,900 | — | — |
| 2024-12-27 | $21.59 | $21.59 | 3,049,000 | — | — |
| 2024-12-26 | $22.73 | $22.73 | 4,451,100 | — | — |
| 2024-12-24 | $21.98 | $21.98 | 2,446,900 | — | — |
| 2024-12-23 | $21.47 | $21.47 | 3,945,300 | — | — |
| 2024-12-20 | $21.68 | $21.68 | 9,290,200 | — | — |
| 2024-12-19 | $22.37 | $22.37 | 5,802,400 | — | — |
| 2024-12-18 | $23.65 | $23.65 | 7,055,500 | — | — |
| 2024-12-17 | $26.32 | $26.32 | 5,622,600 | — | — |
| 2024-12-16 | $27.52 | $27.52 | 8,831,100 | — | — |
| 2024-12-13 | $24.15 | $24.15 | 3,436,800 | — | — |
| 2024-12-12 | $23.83 | $23.83 | 4,422,200 | — | — |
| 2024-12-11 | $24.32 | $24.32 | 6,358,500 | — | — |
| 2024-12-10 | $23.42 | $23.42 | 8,416,300 | — | — |
| 2024-12-09 | $24.87 | $24.87 | 15,153,000 | — | — |
| 2024-12-06 | $22.19 | $22.19 | 23,918,100 | — | — |
| 2024-12-05 | $15.46 | $15.46 | 4,497,600 | — | — |
| 2024-12-04 | $15.83 | $15.83 | 3,014,700 | — | — |
| 2024-12-03 | $15.18 | $15.18 | 1,958,000 | — | — |
| 2024-12-02 | $15.12 | $15.12 | 2,167,000 | — | — |
| 2024-11-29 | $15.31 | $15.31 | 937,900 | — | — |
| 2024-11-27 | $15.15 | $15.15 | 1,243,100 | — | — |
| 2024-11-26 | $15.42 | $15.42 | 1,402,300 | — | — |
| 2024-11-25 | $15.71 | $15.71 | 2,824,800 | — | — |
| 2024-11-22 | $15.74 | $15.74 | 3,400,400 | — | — |
| 2024-11-21 | $14.72 | $14.72 | 1,599,700 | — | — |
| 2024-11-20 | $13.93 | $13.93 | 1,353,800 | — | — |
| 2024-11-19 | $13.78 | $13.78 | 1,061,700 | — | — |
| 2024-11-18 | $13.81 | $13.81 | 1,361,900 | — | — |
| 2024-11-15 | $13.90 | $13.90 | 1,912,700 | — | — |
| 2024-11-14 | $14.26 | $14.26 | 1,571,900 | — | — |
| 2024-11-13 | $14.72 | $14.72 | 2,681,100 | — | — |
| 2024-11-12 | $14.34 | $14.34 | 1,363,300 | — | — |
| 2024-11-11 | $14.28 | $14.28 | 1,384,500 | — | — |
| 2024-11-08 | $13.99 | $13.99 | 1,009,100 | — | — |
| 2024-11-07 | $14.05 | $14.05 | 1,722,400 | — | — |
| 2024-11-06 | $13.87 | $13.87 | 2,787,100 | — | — |
| 2024-11-05 | $13.00 | $13.00 | 1,975,900 | — | — |
| 2024-11-04 | $12.57 | $12.57 | 1,404,100 | — | — |
| 2024-11-01 | $12.78 | $12.78 | 2,061,900 | — | — |
| 2024-10-31 | $11.94 | $11.94 | 1,084,100 | — | — |
| 2024-10-30 | $12.23 | $12.23 | 1,201,200 | — | — |
| 2024-10-29 | $12.17 | $12.17 | 1,434,700 | — | — |
| 2024-10-28 | $12.00 | $12.00 | 1,186,000 | — | — |
| 2024-10-25 | $11.85 | $11.85 | 1,305,900 | — | — |
| 2024-10-24 | $11.95 | $11.95 | 1,042,800 | — | — |
| 2024-10-23 | $11.76 | $11.76 | 1,657,900 | — | — |
| 2024-10-22 | $12.23 | $12.23 | 1,710,400 | — | — |
| 2024-10-21 | $12.14 | $12.14 | 1,160,400 | — | — |
| 2024-10-18 | $12.24 | $12.24 | 918,200 | — | — |
| 2024-10-17 | $12.18 | $12.18 | 1,332,300 | — | — |
| 2024-10-16 | $12.13 | $12.13 | 1,037,800 | — | — |
| 2024-10-15 | $12.18 | $12.18 | 1,124,400 | — | — |
| 2024-10-14 | $12.20 | $12.20 | 1,195,400 | — | — |
| 2024-10-11 | $11.96 | $11.96 | 1,382,200 | — | — |
| 2024-10-10 | $11.83 | $11.83 | 1,378,300 | — | — |
| 2024-10-09 | $11.64 | $11.64 | 1,240,900 | — | — |
| 2024-10-08 | $11.69 | $11.69 | 1,926,400 | — | — |
| 2024-10-07 | $11.34 | $11.34 | 1,663,800 | — | — |
| 2024-10-04 | $11.53 | $11.53 | 1,380,800 | — | — |
| 2024-10-03 | $11.20 | $11.20 | 1,680,900 | — | — |
| 2024-10-02 | $11.34 | $11.34 | 1,956,800 | — | — |
| 2024-10-01 | $11.17 | $11.17 | 1,708,500 | — | — |
| 2024-09-30 | $11.59 | $11.59 | 2,140,100 | — | — |
| 2024-09-27 | $11.74 | $11.74 | 1,701,700 | — | — |
| 2024-09-26 | $11.72 | $11.72 | 1,502,500 | — | — |
| 2024-09-25 | $11.70 | $11.70 | 1,837,100 | — | — |
| 2024-09-24 | $11.89 | $11.89 | 2,253,800 | — | — |
| 2024-09-23 | $11.89 | $11.89 | 2,078,700 | — | — |
| 2024-09-20 | $11.92 | $11.92 | 3,969,200 | — | — |
| 2024-09-19 | $12.54 | $12.54 | 2,261,200 | — | — |
| 2024-09-18 | $11.92 | $11.92 | 2,239,500 | — | — |
| 2024-09-17 | $12.02 | $12.02 | 1,393,400 | — | — |
| 2024-09-16 | $12.14 | $12.14 | 1,420,800 | — | — |
| 2024-09-13 | $12.12 | $12.12 | 1,816,200 | — | — |
| 2024-09-12 | $11.71 | $11.71 | 1,923,400 | — | — |
| 2024-09-11 | $11.67 | $11.67 | 3,642,500 | — | — |
| 2024-09-10 | $11.25 | $11.25 | 2,790,500 | — | — |
| 2024-09-09 | $11.51 | $11.51 | 2,639,900 | — | — |
| 2024-09-06 | $11.78 | $11.78 | 3,729,800 | — | — |
| 2024-09-05 | $12.58 | $12.58 | 3,240,400 | — | — |
| 2024-09-04 | $12.61 | $12.61 | 5,552,500 | — | — |
| 2024-09-03 | $13.29 | $13.29 | 3,574,600 | — | — |
| 2024-08-30 | $14.06 | $14.06 | 1,495,900 | — | — |
| 2024-08-29 | $14.03 | $14.03 | 1,425,400 | — | — |
| 2024-08-28 | $13.75 | $13.75 | 1,267,200 | — | — |
| 2024-08-27 | $14.25 | $14.25 | 1,752,900 | — | — |
| 2024-08-26 | $14.52 | $14.52 | 1,553,700 | — | — |
| 2024-08-23 | $13.90 | $13.90 | 1,453,300 | — | — |
| 2024-08-22 | $13.34 | $13.34 | 1,035,900 | — | — |
| 2024-08-21 | $13.86 | $13.86 | 968,600 | — | — |
| 2024-08-20 | $13.58 | $13.58 | 1,415,000 | — | — |
| 2024-08-19 | $13.53 | $13.53 | 1,316,900 | — | — |
| 2024-08-16 | $13.25 | $13.25 | 1,578,900 | — | — |
| 2024-08-15 | $13.22 | $13.22 | 1,190,900 | — | — |
| 2024-08-14 | $12.72 | $12.72 | 1,310,500 | — | — |
| 2024-08-13 | $12.95 | $12.95 | 2,285,300 | — | — |
| 2024-08-12 | $12.54 | $12.54 | 2,597,500 | — | — |
| 2024-08-09 | $12.22 | $12.22 | 1,874,900 | — | — |
| 2024-08-08 | $12.79 | $12.79 | 1,741,000 | — | — |
| 2024-08-07 | $12.37 | $12.37 | 2,358,600 | — | — |
| 2024-08-06 | $12.55 | $12.55 | 2,089,900 | — | — |
| 2024-08-05 | $12.67 | $12.67 | 2,051,400 | — | — |
| 2024-08-02 | $12.95 | $12.95 | 2,868,500 | — | — |
| 2024-08-01 | $14.05 | $14.05 | 1,754,600 | — | — |
| 2024-07-31 | $14.55 | $14.55 | 2,002,100 | — | — |
| 2024-07-30 | $15.05 | $15.05 | 1,169,100 | — | — |
| 2024-07-29 | $15.28 | $15.28 | 1,370,100 | — | — |
| 2024-07-26 | $15.37 | $15.37 | 1,646,600 | — | — |
| 2024-07-25 | $15.08 | $15.08 | 2,953,500 | — | — |
| 2024-07-24 | $14.13 | $14.13 | 1,429,900 | — | — |
| 2024-07-23 | $14.42 | $14.42 | 2,545,400 | — | — |
| 2024-07-22 | $14.29 | $14.29 | 1,701,000 | — | — |
| 2024-07-19 | $14.41 | $14.41 | 1,206,600 | — | — |
| 2024-07-18 | $14.41 | $14.41 | 2,399,700 | — | — |
| 2024-07-17 | $14.78 | $14.78 | 2,601,500 | — | — |
| 2024-07-16 | $14.57 | $14.57 | 2,387,900 | — | — |
| 2024-07-15 | $13.91 | $13.91 | 1,540,200 | — | — |
| 2024-07-12 | $13.58 | $13.58 | 1,581,900 | — | — |
| 2024-07-11 | $13.52 | $13.52 | 2,082,200 | — | — |
| 2024-07-10 | $13.19 | $13.19 | 1,230,600 | — | — |
| 2024-07-09 | $13.07 | $13.07 | 1,856,900 | — | — |
| 2024-07-08 | $13.46 | $13.46 | 2,652,200 | — | — |
| 2024-07-05 | $13.33 | $13.33 | 1,740,600 | — | — |
| 2024-07-03 | $13.46 | $13.46 | 734,500 | — | — |
| 2024-07-02 | $13.52 | $13.52 | 1,684,900 | — | — |
| 2024-07-01 | $13.99 | $13.99 | 1,669,500 | — | — |
| 2024-06-28 | $13.99 | $13.99 | 2,363,800 | — | — |
| 2024-06-27 | $13.58 | $13.58 | 2,868,000 | — | — |
| 2024-06-26 | $12.99 | $12.99 | 2,018,500 | — | — |
| 2024-06-25 | $12.68 | $12.68 | 2,532,600 | — | — |
| 2024-06-24 | $12.52 | $12.52 | 4,317,100 | — | — |
| 2024-06-21 | $13.11 | $13.11 | 10,173,700 | — | — |
| 2024-06-20 | $11.37 | $11.37 | 4,668,500 | — | — |
| 2024-06-18 | $11.87 | $11.87 | 2,242,900 | — | — |
| 2024-06-17 | $12.00 | $12.00 | 2,501,900 | — | — |
| 2024-06-14 | $12.33 | $12.33 | 1,927,000 | — | — |
| 2024-06-13 | $12.37 | $12.37 | 2,420,100 | — | — |
| 2024-06-12 | $13.32 | $13.32 | 2,014,300 | — | — |
| 2024-06-11 | $13.30 | $13.30 | 1,103,200 | — | — |
| 2024-06-10 | $13.43 | $13.43 | 2,544,200 | — | — |
| 2024-06-07 | $13.50 | $13.50 | 1,330,700 | — | — |
| 2024-06-06 | $13.82 | $13.82 | 1,850,900 | — | — |
| 2024-06-05 | $13.24 | $13.24 | 2,204,700 | — | — |
| 2024-06-04 | $13.60 | $13.60 | 2,687,100 | — | — |
| 2024-06-03 | $13.41 | $13.41 | 2,985,100 | — | — |
| 2024-05-31 | $13.05 | $13.05 | 6,903,400 | — | — |
| 2024-05-30 | $13.13 | $13.13 | 5,427,400 | — | — |
| 2024-05-29 | $13.81 | $13.81 | 1,686,900 | — | — |
| 2024-05-28 | $14.00 | $14.00 | 1,969,900 | — | — |
| 2024-05-24 | $14.45 | $14.45 | 1,383,000 | — | — |
| 2024-05-23 | $14.74 | $14.74 | 1,575,800 | — | — |
| 2024-05-22 | $15.28 | $15.28 | 1,046,900 | — | — |
| 2024-05-21 | $15.16 | $15.16 | 1,623,100 | — | — |
| 2024-05-20 | $15.76 | $15.76 | 833,800 | — | — |
| 2024-05-17 | $15.78 | $15.78 | 792,600 | — | — |
| 2024-05-16 | $15.70 | $15.70 | 1,016,100 | — | — |
| 2024-05-15 | $15.81 | $15.81 | 1,325,800 | — | — |
| 2024-05-14 | $15.64 | $15.64 | 1,804,900 | — | — |
| 2024-05-13 | $15.50 | $15.50 | 1,403,900 | — | — |
| 2024-05-10 | $15.16 | $15.16 | 1,328,500 | — | — |
| 2024-05-09 | $14.81 | $14.81 | 1,757,700 | — | — |
| 2024-05-08 | $14.94 | $14.94 | 2,247,900 | — | — |
| 2024-05-07 | $15.53 | $15.53 | 1,056,900 | — | — |
| 2024-05-06 | $15.92 | $15.92 | 1,281,000 | — | — |
| 2024-05-03 | $15.72 | $15.72 | 2,213,100 | — | — |
| 2024-05-02 | $15.63 | $15.63 | 2,215,700 | — | — |
| 2024-05-01 | $15.34 | $15.34 | 2,142,500 | — | — |
| 2024-04-30 | $14.87 | $14.87 | 1,732,200 | — | — |
| 2024-04-29 | $15.35 | $15.35 | 1,970,100 | — | — |
| 2024-04-26 | $15.08 | $15.08 | 1,919,800 | — | — |
| 2024-04-25 | $14.62 | $14.62 | 1,254,500 | — | — |
| 2024-04-24 | $14.98 | $14.98 | 1,950,100 | — | — |
| 2024-04-23 | $14.72 | $14.72 | 2,455,400 | — | — |
| 2024-04-22 | $13.90 | $13.90 | 1,677,700 | — | — |
| 2024-04-19 | $13.59 | $13.59 | 1,917,700 | — | — |
| 2024-04-18 | $13.73 | $13.73 | 1,596,400 | — | — |
| 2024-04-17 | $13.72 | $13.72 | 1,524,200 | — | — |
| 2024-04-16 | $13.55 | $13.55 | 2,306,700 | — | — |
| 2024-04-15 | $13.86 | $13.86 | 1,965,600 | — | — |
| 2024-04-12 | $14.45 | $14.45 | 1,464,100 | — | — |
| 2024-04-11 | $14.96 | $14.96 | 1,763,200 | — | — |
| 2024-04-10 | $14.69 | $14.69 | 1,712,900 | — | — |
| 2024-04-09 | $15.26 | $15.26 | 882,400 | — | — |
| 2024-04-08 | $14.91 | $14.91 | 952,900 | — | — |
| 2024-04-05 | $14.69 | $14.69 | 1,209,300 | — | — |
| 2024-04-04 | $14.86 | $14.86 | 1,715,000 | — | — |
| 2024-04-03 | $14.90 | $14.90 | 2,368,400 | — | — |
| 2024-04-02 | $15.01 | $15.01 | 1,489,100 | — | — |
| 2024-04-01 | $15.39 | $15.39 | 1,196,100 | — | — |
| 2024-03-28 | $15.49 | $15.49 | 1,402,000 | — | — |
| 2024-03-27 | $15.39 | $15.39 | 1,465,700 | — | — |
| 2024-03-26 | $15.28 | $15.28 | 1,458,700 | — | — |
| 2024-03-25 | $15.41 | $15.41 | 1,544,000 | — | — |
| 2024-03-22 | $15.47 | $15.47 | 1,514,100 | — | — |
| 2024-03-21 | $15.59 | $15.59 | 1,938,500 | — | — |
| 2024-03-20 | $15.77 | $15.77 | 3,578,400 | — | — |
| 2024-03-19 | $15.85 | $15.85 | 2,438,600 | — | — |
| 2024-03-18 | $15.82 | $15.82 | 2,219,300 | — | — |
| 2024-03-15 | $15.96 | $15.96 | 2,994,900 | — | — |
| 2024-03-14 | $16.22 | $16.22 | 2,621,200 | — | — |
| 2024-03-13 | $16.26 | $16.26 | 2,905,600 | — | — |
| 2024-03-12 | $16.40 | $16.40 | 8,939,100 | — | — |
| 2024-03-11 | $18.79 | $18.79 | 5,049,900 | — | — |
| 2024-03-08 | $18.97 | $18.97 | 2,367,800 | — | — |
| 2024-03-07 | $18.66 | $18.66 | 1,111,800 | — | — |
| 2024-03-06 | $18.45 | $18.45 | 1,831,100 | — | — |
| 2024-03-05 | $18.31 | $18.31 | 2,502,800 | — | — |
| 2024-03-04 | $19.95 | $19.95 | 1,191,700 | — | — |
| 2024-03-01 | $20.07 | $20.07 | 1,818,400 | — | — |
| 2024-02-29 | $19.70 | $19.70 | 2,552,800 | — | — |
| 2024-02-28 | $18.91 | $18.91 | 1,139,300 | — | — |
| 2024-02-27 | $19.14 | $19.14 | 1,319,200 | — | — |
| 2024-02-26 | $18.95 | $18.95 | 2,927,900 | — | — |
| 2024-02-23 | $17.94 | $17.94 | 1,408,600 | — | — |
| 2024-02-22 | $17.90 | $17.90 | 1,949,000 | — | — |
| 2024-02-21 | $17.40 | $17.40 | 2,716,900 | — | — |
| 2024-02-20 | $18.73 | $18.73 | 1,602,000 | — | — |
| 2024-02-16 | $18.93 | $18.93 | 1,606,800 | — | — |
| 2024-02-15 | $19.37 | $19.37 | 954,500 | — | — |
| 2024-02-14 | $19.41 | $19.41 | 2,308,800 | — | — |
| 2024-02-13 | $18.50 | $18.50 | 2,194,600 | — | — |
| 2024-02-12 | $19.61 | $19.61 | 1,836,700 | — | — |
| 2024-02-09 | $19.83 | $19.83 | 2,217,100 | — | — |
| 2024-02-08 | $18.96 | $18.96 | 1,817,300 | — | — |
| 2024-02-07 | $18.01 | $18.01 | 1,251,300 | — | — |
| 2024-02-06 | $18.00 | $18.00 | 1,461,900 | — | — |
| 2024-02-05 | $17.32 | $17.32 | 1,499,700 | — | — |
| 2024-02-02 | $17.61 | $17.61 | 1,753,100 | — | — |
| 2024-02-01 | $17.54 | $17.54 | 1,631,400 | — | — |
| 2024-01-31 | $17.42 | $17.42 | 1,829,900 | — | — |
| 2024-01-30 | $18.43 | $18.43 | 1,493,600 | — | — |
| 2024-01-29 | $19.15 | $19.15 | 1,406,100 | — | — |
| 2024-01-26 | $18.38 | $18.38 | 1,392,700 | — | — |
| 2024-01-25 | $18.39 | $18.39 | 1,380,900 | — | — |
| 2024-01-24 | $18.46 | $18.46 | 1,495,400 | — | — |
| 2024-01-23 | $19.09 | $19.09 | 1,150,400 | — | — |
| 2024-01-22 | $19.04 | $19.04 | 2,154,400 | — | — |
| 2024-01-19 | $18.15 | $18.15 | 1,338,900 | — | — |
| 2024-01-18 | $17.69 | $17.69 | 1,413,100 | — | — |
| 2024-01-17 | $18.04 | $18.04 | 1,606,500 | — | — |
| 2024-01-16 | $18.38 | $18.38 | 1,571,300 | — | — |
| 2024-01-12 | $18.58 | $18.58 | 1,398,200 | — | — |
| 2024-01-11 | $18.57 | $18.57 | 1,878,100 | — | — |
| 2024-01-10 | $19.23 | $19.23 | 3,752,900 | — | — |
| 2024-01-09 | $18.40 | $18.40 | 2,467,200 | — | — |
| 2024-01-08 | $18.02 | $18.02 | 2,725,500 | — | — |
| 2024-01-05 | $16.88 | $16.88 | 1,770,700 | — | — |
| 2024-01-04 | $16.98 | $16.98 | 1,768,700 | — | — |
| 2024-01-03 | $17.05 | $17.05 | 2,823,200 | — | — |
| 2024-01-02 | $17.75 | $17.75 | 2,803,600 | — | — |