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
- 2019-11-01 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 | $21.10 | $21.10 | 5,211,000 | — | — |
| 2024-12-30 | $21.81 | $21.81 | 8,947,200 | — | — |
| 2024-12-27 | $22.92 | $22.92 | 6,301,000 | — | — |
| 2024-12-26 | $24.68 | $24.68 | 4,975,200 | — | — |
| 2024-12-24 | $23.49 | $23.49 | 2,293,400 | — | — |
| 2024-12-23 | $23.25 | $23.25 | 4,746,800 | — | — |
| 2024-12-20 | $22.88 | $22.88 | 9,605,400 | — | — |
| 2024-12-19 | $23.00 | $23.00 | 5,767,300 | — | — |
| 2024-12-18 | $23.36 | $23.36 | 8,187,900 | — | — |
| 2024-12-17 | $24.78 | $24.78 | 7,007,100 | — | — |
| 2024-12-16 | $24.30 | $24.30 | 6,719,500 | — | — |
| 2024-12-13 | $23.48 | $23.48 | 4,759,800 | — | — |
| 2024-12-12 | $23.33 | $23.33 | 4,123,800 | — | — |
| 2024-12-11 | $23.56 | $23.56 | 5,116,100 | — | — |
| 2024-12-10 | $24.36 | $24.36 | 6,768,400 | — | — |
| 2024-12-09 | $25.99 | $25.99 | 17,469,400 | — | — |
| 2024-12-06 | $25.32 | $25.32 | 13,138,200 | — | — |
| 2024-12-05 | $22.51 | $22.51 | 7,268,600 | — | — |
| 2024-12-04 | $22.64 | $22.64 | 5,424,900 | — | — |
| 2024-12-03 | $22.91 | $22.91 | 5,818,600 | — | — |
| 2024-12-02 | $23.22 | $23.22 | 7,411,200 | — | — |
| 2024-11-29 | $23.81 | $23.81 | 4,272,800 | — | — |
| 2024-11-27 | $23.29 | $23.29 | 6,972,000 | — | — |
| 2024-11-26 | $23.39 | $23.39 | 8,295,100 | — | — |
| 2024-11-25 | $24.21 | $24.21 | 10,795,300 | — | — |
| 2024-11-22 | $24.10 | $24.10 | 6,095,400 | — | — |
| 2024-11-21 | $24.14 | $24.14 | 11,425,100 | — | — |
| 2024-11-20 | $23.58 | $23.58 | 9,313,000 | — | — |
| 2024-11-19 | $26.14 | $26.14 | 7,412,500 | — | — |
| 2024-11-18 | $25.80 | $25.80 | 14,509,200 | — | — |
| 2024-11-15 | $24.23 | $24.23 | 17,840,000 | — | — |
| 2024-11-14 | $26.80 | $26.80 | 18,254,900 | — | — |
| 2024-11-13 | $27.89 | $27.89 | 26,559,500 | — | — |
| 2024-11-12 | $24.26 | $24.26 | 7,179,500 | — | — |
| 2024-11-11 | $24.76 | $24.76 | 11,105,800 | — | — |
| 2024-11-08 | $21.99 | $21.99 | 7,363,900 | — | — |
| 2024-11-07 | $21.46 | $21.46 | 21,948,000 | — | — |
| 2024-11-06 | $22.52 | $22.52 | 10,198,300 | — | — |
| 2024-11-05 | $24.13 | $24.13 | 6,504,200 | — | — |
| 2024-11-04 | $23.94 | $23.94 | 6,580,900 | — | — |
| 2024-11-01 | $23.85 | $23.85 | 5,993,100 | — | — |
| 2024-10-31 | $23.81 | $23.81 | 6,876,100 | — | — |
| 2024-10-30 | $25.13 | $25.13 | 9,268,400 | — | — |
| 2024-10-29 | $26.98 | $26.98 | 5,845,200 | — | — |
| 2024-10-28 | $26.73 | $26.73 | 8,941,600 | — | — |
| 2024-10-25 | $25.62 | $25.62 | 14,701,900 | — | — |
| 2024-10-24 | $25.07 | $25.07 | 23,926,300 | — | — |
| 2024-10-23 | $26.26 | $26.26 | 7,575,600 | — | — |
| 2024-10-22 | $27.89 | $27.89 | 10,984,900 | — | — |
| 2024-10-21 | $27.64 | $27.64 | 9,805,300 | — | — |
| 2024-10-18 | $28.14 | $28.14 | 7,996,300 | — | — |
| 2024-10-17 | $28.49 | $28.49 | 11,169,500 | — | — |
| 2024-10-16 | $28.22 | $28.22 | 14,435,000 | — | — |
| 2024-10-15 | $24.25 | $24.25 | 7,848,300 | — | — |
| 2024-10-14 | $25.12 | $25.12 | 11,297,100 | — | — |
| 2024-10-11 | $24.18 | $24.18 | 7,292,900 | — | — |
| 2024-10-10 | $23.07 | $23.07 | 7,198,900 | — | — |
| 2024-10-09 | $22.61 | $22.61 | 9,425,500 | — | — |
| 2024-10-08 | $24.20 | $24.20 | 6,489,900 | — | — |
| 2024-10-07 | $24.91 | $24.91 | 9,119,700 | — | — |
| 2024-10-04 | $26.11 | $26.11 | 12,388,100 | — | — |
| 2024-10-03 | $23.22 | $23.22 | 9,619,700 | — | — |
| 2024-10-02 | $23.84 | $23.84 | 8,763,000 | — | — |
| 2024-10-01 | $24.11 | $24.11 | 12,264,200 | — | — |
| 2024-09-30 | $26.15 | $26.15 | 15,948,000 | — | — |
| 2024-09-27 | $25.32 | $25.32 | 24,274,100 | — | — |
| 2024-09-26 | $23.83 | $23.83 | 9,862,100 | — | — |
| 2024-09-25 | $24.39 | $24.39 | 10,986,100 | — | — |
| 2024-09-24 | $25.85 | $25.85 | 8,430,000 | — | — |
| 2024-09-23 | $26.61 | $26.61 | 7,277,600 | — | — |
| 2024-09-20 | $26.50 | $26.50 | 18,870,200 | — | — |
| 2024-09-19 | $28.61 | $28.61 | 14,703,300 | — | — |
| 2024-09-18 | $28.30 | $28.30 | 10,937,500 | — | — |
| 2024-09-17 | $28.00 | $28.00 | 13,548,400 | — | — |
| 2024-09-16 | $29.84 | $29.84 | 13,323,900 | — | — |
| 2024-09-13 | $29.83 | $29.83 | 25,794,500 | — | — |
| 2024-09-12 | $26.79 | $26.79 | 25,201,000 | — | — |
| 2024-09-11 | $27.90 | $27.90 | 16,135,000 | — | — |
| 2024-09-10 | $26.11 | $26.11 | 15,132,500 | — | — |
| 2024-09-09 | $25.94 | $25.94 | 13,431,400 | — | — |
| 2024-09-06 | $26.11 | $26.11 | 17,645,500 | — | — |
| 2024-09-05 | $28.45 | $28.45 | 41,445,700 | — | — |
| 2024-09-04 | $33.08 | $33.08 | 43,765,000 | — | — |
| 2024-09-03 | $29.41 | $29.41 | 9,855,500 | — | — |
| 2024-08-30 | $29.04 | $29.04 | 16,165,900 | — | — |
| 2024-08-29 | $29.25 | $29.25 | 15,876,500 | — | — |
| 2024-08-28 | $27.87 | $27.87 | 20,565,800 | — | — |
| 2024-08-27 | $31.11 | $31.11 | 14,778,800 | — | — |
| 2024-08-26 | $33.78 | $33.78 | 17,618,600 | — | — |
| 2024-08-23 | $32.86 | $32.86 | 25,736,700 | — | — |
| 2024-08-22 | $34.14 | $34.14 | 20,021,700 | — | — |
| 2024-08-21 | $36.44 | $36.44 | 36,381,900 | — | — |
| 2024-08-20 | $34.32 | $34.32 | 32,419,000 | — | — |
| 2024-08-19 | $38.60 | $38.60 | 37,779,900 | — | — |
| 2024-08-16 | $31.03 | $31.03 | 68,766,300 | — | — |
| 2024-08-15 | $31.36 | $31.36 | 75,966,100 | — | — |
| 2024-08-14 | $20.81 | $20.81 | 10,504,900 | — | — |
| 2024-08-13 | $20.96 | $20.96 | 7,373,000 | — | — |
| 2024-08-12 | $19.73 | $19.73 | 11,265,500 | — | — |
| 2024-08-09 | $21.21 | $21.21 | 14,796,200 | — | — |
| 2024-08-08 | $22.32 | $22.32 | 13,369,100 | — | — |
| 2024-08-07 | $19.64 | $19.64 | 14,939,100 | — | — |
| 2024-08-06 | $19.53 | $19.53 | 10,259,700 | — | — |
| 2024-08-05 | $18.59 | $18.59 | 15,062,700 | — | — |
| 2024-08-02 | $18.51 | $18.51 | 10,146,500 | — | — |
| 2024-08-01 | $20.44 | $20.44 | 14,930,000 | — | — |
| 2024-07-31 | $20.68 | $20.68 | 16,767,300 | — | — |
| 2024-07-30 | $17.52 | $17.52 | 12,631,400 | — | — |
| 2024-07-29 | $18.87 | $18.87 | 13,037,200 | — | — |
| 2024-07-26 | $18.84 | $18.84 | 24,661,200 | — | — |
| 2024-07-25 | $16.64 | $16.64 | 23,048,900 | — | — |
| 2024-07-24 | $13.36 | $13.36 | 5,420,900 | — | — |
| 2024-07-23 | $13.84 | $13.84 | 8,703,900 | — | — |
| 2024-07-22 | $12.80 | $12.80 | 4,177,000 | — | — |
| 2024-07-19 | $12.84 | $12.84 | 5,369,600 | — | — |
| 2024-07-18 | $12.38 | $12.38 | 6,762,400 | — | — |
| 2024-07-17 | $13.40 | $13.40 | 4,832,600 | — | — |
| 2024-07-16 | $13.71 | $13.71 | 5,950,100 | — | — |
| 2024-07-15 | $13.48 | $13.48 | 7,480,800 | — | — |
| 2024-07-12 | $13.01 | $13.01 | 10,820,800 | — | — |
| 2024-07-11 | $11.90 | $11.90 | 4,814,300 | — | — |
| 2024-07-10 | $11.88 | $11.88 | 4,864,300 | — | — |
| 2024-07-09 | $12.14 | $12.14 | 4,898,800 | — | — |
| 2024-07-08 | $12.10 | $12.10 | 10,601,400 | — | — |
| 2024-07-05 | $12.40 | $12.40 | 10,681,000 | — | — |
| 2024-07-03 | $11.37 | $11.37 | 4,315,000 | — | — |
| 2024-07-02 | $10.72 | $10.72 | 6,933,600 | — | — |
| 2024-07-01 | $10.84 | $10.84 | 10,724,800 | — | — |
| 2024-06-28 | $11.61 | $11.61 | 14,037,600 | — | — |
| 2024-06-27 | $11.45 | $11.45 | 7,057,100 | — | — |
| 2024-06-26 | $11.23 | $11.23 | 6,983,700 | — | — |
| 2024-06-25 | $10.98 | $10.98 | 8,444,300 | — | — |
| 2024-06-24 | $10.33 | $10.33 | 6,696,200 | — | — |
| 2024-06-21 | $10.08 | $10.08 | 10,190,400 | — | — |
| 2024-06-20 | $11.22 | $11.22 | 9,697,300 | — | — |
| 2024-06-18 | $11.39 | $11.39 | 16,022,800 | — | — |
| 2024-06-17 | $11.75 | $11.75 | 22,821,400 | — | — |
| 2024-06-14 | $10.22 | $10.22 | 8,097,800 | — | — |
| 2024-06-13 | $9.98 | $9.98 | 8,819,500 | — | — |
| 2024-06-12 | $9.76 | $9.76 | 10,401,900 | — | — |
| 2024-06-11 | $9.87 | $9.87 | 12,057,500 | — | — |
| 2024-06-10 | $8.48 | $8.48 | 7,155,600 | — | — |
| 2024-06-07 | $8.62 | $8.62 | 7,303,800 | — | — |
| 2024-06-06 | $9.32 | $9.32 | 10,087,100 | — | — |
| 2024-06-05 | $8.79 | $8.79 | 15,718,900 | — | — |
| 2024-06-04 | $8.67 | $8.67 | 7,824,400 | — | — |
| 2024-06-03 | $8.38 | $8.38 | 13,819,500 | — | — |
| 2024-05-31 | $8.28 | $8.28 | 15,500,700 | — | — |
| 2024-05-30 | $8.41 | $8.41 | 37,830,200 | — | — |
| 2024-05-29 | $9.02 | $9.02 | 109,899,300 | — | — |
| 2024-05-28 | $5.33 | $5.33 | 10,165,600 | — | — |
| 2024-05-24 | $4.74 | $4.74 | 6,523,500 | — | — |
| 2024-05-23 | $4.14 | $4.14 | 6,402,700 | — | — |
| 2024-05-22 | $4.66 | $4.66 | 8,460,600 | — | — |
| 2024-05-21 | $4.71 | $4.71 | 15,850,300 | — | — |
| 2024-05-20 | $5.28 | $5.28 | 24,652,900 | — | — |
| 2024-05-17 | $4.54 | $4.54 | 35,880,800 | — | — |
| 2024-05-16 | $4.03 | $4.03 | 76,045,600 | — | — |
| 2024-05-15 | $2.39 | $2.39 | 11,016,400 | — | — |
| 2024-05-14 | $2.51 | $2.51 | 4,175,500 | — | — |
| 2024-05-13 | $2.24 | $2.24 | 3,457,300 | — | — |
| 2024-05-10 | $2.26 | $2.26 | 1,318,400 | — | — |
| 2024-05-09 | $2.36 | $2.36 | 1,249,000 | — | — |
| 2024-05-08 | $2.30 | $2.30 | 999,900 | — | — |
| 2024-05-07 | $2.32 | $2.32 | 1,474,300 | — | — |
| 2024-05-06 | $2.48 | $2.48 | 1,704,000 | — | — |
| 2024-05-03 | $2.45 | $2.45 | 2,748,000 | — | — |
| 2024-05-02 | $2.30 | $2.30 | 1,474,100 | — | — |
| 2024-05-01 | $2.26 | $2.26 | 1,440,000 | — | — |
| 2024-04-30 | $2.21 | $2.21 | 1,493,600 | — | — |
| 2024-04-29 | $2.33 | $2.33 | 1,833,900 | — | — |
| 2024-04-26 | $2.23 | $2.23 | 1,430,300 | — | — |
| 2024-04-25 | $2.19 | $2.19 | 1,736,500 | — | — |
| 2024-04-24 | $2.14 | $2.14 | 1,521,300 | — | — |
| 2024-04-23 | $2.15 | $2.15 | 2,239,600 | — | — |
| 2024-04-22 | $2.16 | $2.16 | 3,122,900 | — | — |
| 2024-04-19 | $2.09 | $2.09 | 2,371,700 | — | — |
| 2024-04-18 | $2.14 | $2.14 | 3,126,600 | — | — |
| 2024-04-17 | $2.05 | $2.05 | 1,585,700 | — | — |
| 2024-04-16 | $2.02 | $2.02 | 2,569,900 | — | — |
| 2024-04-15 | $2.08 | $2.08 | 2,368,500 | — | — |
| 2024-04-12 | $2.13 | $2.13 | 3,180,300 | — | — |
| 2024-04-11 | $2.11 | $2.11 | 2,554,000 | — | — |
| 2024-04-10 | $2.14 | $2.14 | 3,501,700 | — | — |
| 2024-04-09 | $2.31 | $2.31 | 1,349,400 | — | — |
| 2024-04-08 | $2.27 | $2.27 | 2,012,100 | — | — |
| 2024-04-05 | $2.21 | $2.21 | 2,805,100 | — | — |
| 2024-04-04 | $2.25 | $2.25 | 4,792,300 | — | — |
| 2024-04-03 | $2.32 | $2.32 | 7,915,500 | — | — |
| 2024-04-02 | $2.01 | $2.01 | 11,977,700 | — | — |
| 2024-04-01 | $2.63 | $2.63 | 7,887,700 | — | — |
| 2024-03-28 | $2.90 | $2.90 | 3,986,200 | — | — |
| 2024-03-27 | $2.86 | $2.86 | 2,312,400 | — | — |
| 2024-03-26 | $2.81 | $2.81 | 1,992,700 | — | — |
| 2024-03-25 | $2.84 | $2.84 | 2,527,000 | — | — |
| 2024-03-22 | $2.76 | $2.76 | 3,290,300 | — | — |
| 2024-03-21 | $2.78 | $2.78 | 4,358,700 | — | — |
| 2024-03-20 | $2.95 | $2.95 | 3,278,400 | — | — |
| 2024-03-19 | $2.86 | $2.86 | 3,011,900 | — | — |
| 2024-03-18 | $2.97 | $2.97 | 4,602,300 | — | — |
| 2024-03-15 | $3.14 | $3.14 | 10,448,300 | — | — |
| 2024-03-14 | $3.04 | $3.04 | 3,451,900 | — | — |
| 2024-03-13 | $3.10 | $3.10 | 5,922,400 | — | — |
| 2024-03-12 | $2.98 | $2.98 | 3,374,700 | — | — |
| 2024-03-11 | $3.05 | $3.05 | 2,926,800 | — | — |
| 2024-03-08 | $3.01 | $3.01 | 3,612,100 | — | — |
| 2024-03-07 | $2.95 | $2.95 | 3,219,100 | — | — |
| 2024-03-06 | $3.10 | $3.10 | 2,521,300 | — | — |
| 2024-03-05 | $3.01 | $3.01 | 2,401,900 | — | — |
| 2024-03-04 | $3.12 | $3.12 | 2,413,800 | — | — |
| 2024-03-01 | $3.21 | $3.21 | 2,058,700 | — | — |
| 2024-02-29 | $3.17 | $3.17 | 1,887,000 | — | — |
| 2024-02-28 | $3.19 | $3.19 | 2,917,500 | — | — |
| 2024-02-27 | $3.38 | $3.38 | 2,854,500 | — | — |
| 2024-02-26 | $3.20 | $3.20 | 2,563,600 | — | — |
| 2024-02-23 | $2.95 | $2.95 | 3,847,600 | — | — |
| 2024-02-22 | $3.09 | $3.09 | 3,233,500 | — | — |
| 2024-02-21 | $3.16 | $3.16 | 2,735,600 | — | — |
| 2024-02-20 | $3.32 | $3.32 | 3,121,000 | — | — |
| 2024-02-16 | $3.43 | $3.43 | 3,002,500 | — | — |
| 2024-02-15 | $3.41 | $3.41 | 2,860,300 | — | — |
| 2024-02-14 | $3.32 | $3.32 | 2,132,600 | — | — |
| 2024-02-13 | $3.17 | $3.17 | 3,088,000 | — | — |
| 2024-02-12 | $3.52 | $3.52 | 5,042,100 | — | — |
| 2024-02-09 | $3.43 | $3.43 | 5,507,000 | — | — |
| 2024-02-08 | $3.18 | $3.18 | 8,298,600 | — | — |
| 2024-02-07 | $2.61 | $2.61 | 4,429,300 | — | — |
| 2024-02-06 | $2.88 | $2.88 | 1,865,200 | — | — |
| 2024-02-05 | $2.77 | $2.77 | 2,450,800 | — | — |
| 2024-02-02 | $2.84 | $2.84 | 2,578,800 | — | — |
| 2024-02-01 | $2.90 | $2.90 | 3,137,800 | — | — |
| 2024-01-31 | $2.87 | $2.87 | 3,446,200 | — | — |
| 2024-01-30 | $2.92 | $2.92 | 3,772,600 | — | — |
| 2024-01-29 | $3.07 | $3.07 | 5,425,800 | — | — |
| 2024-01-26 | $2.79 | $2.79 | 6,339,000 | — | — |
| 2024-01-25 | $2.95 | $2.95 | 4,302,000 | — | — |
| 2024-01-24 | $3.08 | $3.08 | 5,925,600 | — | — |
| 2024-01-23 | $3.12 | $3.12 | 13,234,800 | — | — |
| 2024-01-22 | $3.10 | $3.10 | 10,325,800 | — | — |
| 2024-01-19 | $3.09 | $3.09 | 44,527,500 | — | — |
| 2024-01-18 | $4.16 | $4.16 | 10,205,200 | — | — |
| 2024-01-17 | $4.28 | $4.28 | 2,673,400 | — | — |
| 2024-01-16 | $4.13 | $4.13 | 1,607,800 | — | — |
| 2024-01-12 | $4.17 | $4.17 | 2,341,400 | — | — |
| 2024-01-11 | $4.27 | $4.27 | 4,229,700 | — | — |
| 2024-01-10 | $4.95 | $4.95 | 1,738,100 | — | — |
| 2024-01-09 | $4.89 | $4.89 | 1,024,800 | — | — |
| 2024-01-08 | $4.94 | $4.94 | 1,494,200 | — | — |
| 2024-01-05 | $5.01 | $5.01 | 1,503,000 | — | — |
| 2024-01-04 | $4.82 | $4.82 | 1,897,600 | — | — |
| 2024-01-03 | $4.93 | $4.93 | 2,925,300 | — | — |
| 2024-01-02 | $4.85 | $4.85 | 6,285,200 | — | — |