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
- 2018-07-25 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 | $22.21 | $22.21 | 3,815,900 | — | — |
| 2024-12-30 | $22.51 | $22.51 | 4,243,800 | — | — |
| 2024-12-27 | $22.90 | $22.90 | 5,036,200 | — | — |
| 2024-12-26 | $24.33 | $24.33 | 2,656,400 | — | — |
| 2024-12-24 | $24.33 | $24.33 | 1,697,200 | — | — |
| 2024-12-23 | $24.20 | $24.20 | 4,265,500 | — | — |
| 2024-12-20 | $24.12 | $24.12 | 6,380,400 | — | — |
| 2024-12-19 | $22.88 | $22.88 | 9,334,500 | — | — |
| 2024-12-18 | $23.46 | $23.46 | 4,937,400 | — | — |
| 2024-12-17 | $24.77 | $24.77 | 5,461,400 | — | — |
| 2024-12-16 | $26.15 | $26.15 | 7,075,900 | — | — |
| 2024-12-13 | $25.59 | $25.59 | 4,808,800 | — | — |
| 2024-12-12 | $24.81 | $24.81 | 6,309,900 | — | — |
| 2024-12-11 | $23.60 | $23.60 | 8,092,500 | — | — |
| 2024-12-10 | $23.47 | $23.47 | 15,036,800 | — | — |
| 2024-12-09 | $26.58 | $26.58 | 7,017,600 | — | — |
| 2024-12-06 | $27.08 | $27.08 | 6,877,000 | — | — |
| 2024-12-05 | $25.96 | $25.96 | 5,943,600 | — | — |
| 2024-12-04 | $26.28 | $26.28 | 6,546,700 | — | — |
| 2024-12-03 | $26.14 | $26.14 | 7,944,700 | — | — |
| 2024-12-02 | $26.92 | $26.92 | 6,863,600 | — | — |
| 2024-11-29 | $27.45 | $27.45 | 3,830,500 | — | — |
| 2024-11-27 | $27.21 | $27.21 | 12,066,200 | — | — |
| 2024-11-26 | $26.17 | $26.17 | 8,654,100 | — | — |
| 2024-11-25 | $25.95 | $25.95 | 11,093,200 | — | — |
| 2024-11-22 | $25.76 | $25.76 | 10,584,600 | — | — |
| 2024-11-21 | $23.94 | $23.94 | 9,669,000 | — | — |
| 2024-11-20 | $24.80 | $24.80 | 14,335,200 | — | — |
| 2024-11-19 | $23.75 | $23.75 | 14,486,500 | — | — |
| 2024-11-18 | $22.81 | $22.81 | 38,481,800 | — | — |
| 2024-11-15 | $21.14 | $21.14 | 64,722,200 | — | — |
| 2024-11-14 | $13.28 | $13.28 | 4,366,100 | — | — |
| 2024-11-13 | $13.60 | $13.60 | 6,127,200 | — | — |
| 2024-11-12 | $13.54 | $13.54 | 5,861,900 | — | — |
| 2024-11-11 | $13.62 | $13.62 | 9,914,300 | — | — |
| 2024-11-08 | $13.17 | $13.17 | 23,196,100 | — | — |
| 2024-11-07 | $10.67 | $10.67 | 11,030,100 | — | — |
| 2024-11-06 | $10.97 | $10.97 | 12,236,100 | — | — |
| 2024-11-05 | $11.40 | $11.40 | 9,984,300 | — | — |
| 2024-11-04 | $10.82 | $10.82 | 9,878,200 | — | — |
| 2024-11-01 | $9.94 | $9.94 | 5,949,500 | — | — |
| 2024-10-31 | $9.60 | $9.60 | 4,526,600 | — | — |
| 2024-10-30 | $10.10 | $10.10 | 8,674,200 | — | — |
| 2024-10-29 | $10.14 | $10.14 | 3,325,900 | — | — |
| 2024-10-28 | $10.15 | $10.15 | 6,235,200 | — | — |
| 2024-10-25 | $9.50 | $9.50 | 6,575,800 | — | — |
| 2024-10-24 | $9.19 | $9.19 | 5,899,100 | — | — |
| 2024-10-23 | $9.04 | $9.04 | 8,751,200 | — | — |
| 2024-10-22 | $9.73 | $9.73 | 4,125,500 | — | — |
| 2024-10-21 | $9.87 | $9.87 | 6,648,200 | — | — |
| 2024-10-18 | $10.16 | $10.16 | 3,722,500 | — | — |
| 2024-10-17 | $10.16 | $10.16 | 3,854,100 | — | — |
| 2024-10-16 | $10.41 | $10.41 | 2,845,200 | — | — |
| 2024-10-15 | $10.46 | $10.46 | 4,116,100 | — | — |
| 2024-10-14 | $10.46 | $10.46 | 3,637,200 | — | — |
| 2024-10-11 | $10.74 | $10.74 | 4,524,800 | — | — |
| 2024-10-10 | $10.22 | $10.22 | 3,532,700 | — | — |
| 2024-10-09 | $10.56 | $10.56 | 3,910,400 | — | — |
| 2024-10-08 | $10.25 | $10.25 | 2,845,700 | — | — |
| 2024-10-07 | $10.36 | $10.36 | 4,158,000 | — | — |
| 2024-10-04 | $10.83 | $10.83 | 4,951,700 | — | — |
| 2024-10-03 | $10.65 | $10.65 | 4,104,200 | — | — |
| 2024-10-02 | $10.73 | $10.73 | 6,127,400 | — | — |
| 2024-10-01 | $10.21 | $10.21 | 5,817,300 | — | — |
| 2024-09-30 | $10.56 | $10.56 | 3,759,100 | — | — |
| 2024-09-27 | $10.70 | $10.70 | 4,204,400 | — | — |
| 2024-09-26 | $10.41 | $10.41 | 5,625,700 | — | — |
| 2024-09-25 | $10.18 | $10.18 | 4,762,800 | — | — |
| 2024-09-24 | $10.54 | $10.54 | 5,132,700 | — | — |
| 2024-09-23 | $10.86 | $10.86 | 5,635,800 | — | — |
| 2024-09-20 | $10.91 | $10.91 | 10,720,000 | — | — |
| 2024-09-19 | $10.24 | $10.24 | 4,933,400 | — | — |
| 2024-09-18 | $10.14 | $10.14 | 4,011,800 | — | — |
| 2024-09-17 | $10.09 | $10.09 | 4,591,700 | — | — |
| 2024-09-16 | $9.78 | $9.78 | 5,628,700 | — | — |
| 2024-09-13 | $10.20 | $10.20 | 4,306,200 | — | — |
| 2024-09-12 | $10.38 | $10.38 | 4,007,100 | — | — |
| 2024-09-11 | $10.64 | $10.64 | 5,097,300 | — | — |
| 2024-09-10 | $10.15 | $10.15 | 3,414,200 | — | — |
| 2024-09-09 | $9.75 | $9.75 | 4,508,800 | — | — |
| 2024-09-06 | $9.95 | $9.95 | 12,135,600 | — | — |
| 2024-09-05 | $11.03 | $11.03 | 2,413,200 | — | — |
| 2024-09-04 | $11.17 | $11.17 | 2,370,300 | — | — |
| 2024-09-03 | $11.02 | $11.02 | 4,779,600 | — | — |
| 2024-08-30 | $11.91 | $11.91 | 2,418,000 | — | — |
| 2024-08-29 | $11.90 | $11.90 | 3,143,700 | — | — |
| 2024-08-28 | $11.34 | $11.34 | 2,708,800 | — | — |
| 2024-08-27 | $11.77 | $11.77 | 2,584,500 | — | — |
| 2024-08-26 | $11.87 | $11.87 | 3,890,300 | — | — |
| 2024-08-23 | $11.86 | $11.86 | 3,648,100 | — | — |
| 2024-08-22 | $11.24 | $11.24 | 3,646,100 | — | — |
| 2024-08-21 | $11.58 | $11.58 | 4,276,100 | — | — |
| 2024-08-20 | $11.51 | $11.51 | 4,130,800 | — | — |
| 2024-08-19 | $11.79 | $11.79 | 2,751,800 | — | — |
| 2024-08-16 | $11.61 | $11.61 | 3,571,600 | — | — |
| 2024-08-15 | $11.98 | $11.98 | 4,348,200 | — | — |
| 2024-08-14 | $11.41 | $11.41 | 3,779,700 | — | — |
| 2024-08-13 | $11.86 | $11.86 | 4,614,800 | — | — |
| 2024-08-12 | $11.14 | $11.14 | 4,836,500 | — | — |
| 2024-08-09 | $11.49 | $11.49 | 9,401,200 | — | — |
| 2024-08-08 | $10.54 | $10.54 | 6,322,900 | — | — |
| 2024-08-07 | $9.90 | $9.90 | 9,100,900 | — | — |
| 2024-08-06 | $10.65 | $10.65 | 6,277,200 | — | — |
| 2024-08-05 | $10.90 | $10.90 | 8,774,100 | — | — |
| 2024-08-02 | $11.79 | $11.79 | 6,147,200 | — | — |
| 2024-08-01 | $12.50 | $12.50 | 4,810,400 | — | — |
| 2024-07-31 | $13.54 | $13.54 | 4,772,200 | — | — |
| 2024-07-30 | $13.07 | $13.07 | 4,870,700 | — | — |
| 2024-07-29 | $13.79 | $13.79 | 4,447,700 | — | — |
| 2024-07-26 | $14.51 | $14.51 | 4,235,800 | — | — |
| 2024-07-25 | $14.48 | $14.48 | 4,503,600 | — | — |
| 2024-07-24 | $14.48 | $14.48 | 3,952,300 | — | — |
| 2024-07-23 | $15.11 | $15.11 | 4,260,500 | — | — |
| 2024-07-22 | $14.25 | $14.25 | 4,389,400 | — | — |
| 2024-07-19 | $14.18 | $14.18 | 4,259,300 | — | — |
| 2024-07-18 | $14.65 | $14.65 | 7,890,800 | — | — |
| 2024-07-17 | $15.28 | $15.28 | 17,509,600 | — | — |
| 2024-07-16 | $15.08 | $15.08 | 7,406,800 | — | — |
| 2024-07-15 | $14.54 | $14.54 | 8,587,200 | — | — |
| 2024-07-12 | $13.97 | $13.97 | 5,274,600 | — | — |
| 2024-07-11 | $13.37 | $13.37 | 4,452,100 | — | — |
| 2024-07-10 | $12.80 | $12.80 | 3,530,900 | — | — |
| 2024-07-09 | $12.26 | $12.26 | 3,649,700 | — | — |
| 2024-07-08 | $12.41 | $12.41 | 4,225,500 | — | — |
| 2024-07-05 | $12.16 | $12.16 | 5,250,400 | — | — |
| 2024-07-03 | $11.85 | $11.85 | 5,257,900 | — | — |
| 2024-07-02 | $10.82 | $10.82 | 8,677,100 | — | — |
| 2024-07-01 | $11.37 | $11.37 | 5,649,900 | — | — |
| 2024-06-28 | $12.24 | $12.24 | 10,038,100 | — | — |
| 2024-06-27 | $13.04 | $13.04 | 4,762,100 | — | — |
| 2024-06-26 | $12.62 | $12.62 | 5,399,800 | — | — |
| 2024-06-25 | $13.32 | $13.32 | 3,905,400 | — | — |
| 2024-06-24 | $13.24 | $13.24 | 4,853,600 | — | — |
| 2024-06-21 | $12.82 | $12.82 | 8,484,900 | — | — |
| 2024-06-20 | $14.01 | $14.01 | 4,664,700 | — | — |
| 2024-06-18 | $13.65 | $13.65 | 6,893,600 | — | — |
| 2024-06-17 | $13.95 | $13.95 | 5,403,000 | — | — |
| 2024-06-14 | $14.33 | $14.33 | 5,936,800 | — | — |
| 2024-06-13 | $15.10 | $15.10 | 4,713,800 | — | — |
| 2024-06-12 | $15.31 | $15.31 | 7,850,900 | — | — |
| 2024-06-11 | $14.75 | $14.75 | 4,593,300 | — | — |
| 2024-06-10 | $15.13 | $15.13 | 5,122,300 | — | — |
| 2024-06-07 | $14.84 | $14.84 | 4,842,000 | — | — |
| 2024-06-06 | $15.35 | $15.35 | 4,221,900 | — | — |
| 2024-06-05 | $15.68 | $15.68 | 5,694,400 | — | — |
| 2024-06-04 | $15.02 | $15.02 | 6,329,200 | — | — |
| 2024-06-03 | $15.75 | $15.75 | 6,798,300 | — | — |
| 2024-05-31 | $16.32 | $16.32 | 8,257,700 | — | — |
| 2024-05-30 | $16.64 | $16.64 | 8,424,500 | — | — |
| 2024-05-29 | $15.52 | $15.52 | 6,899,500 | — | — |
| 2024-05-28 | $16.53 | $16.53 | 15,781,300 | — | — |
| 2024-05-24 | $16.29 | $16.29 | 20,539,800 | — | — |
| 2024-05-23 | $15.73 | $15.73 | 16,069,200 | — | — |
| 2024-05-22 | $17.00 | $17.00 | 30,153,100 | — | — |
| 2024-05-21 | $15.13 | $15.13 | 17,398,300 | — | — |
| 2024-05-20 | $12.92 | $12.92 | 5,501,900 | — | — |
| 2024-05-17 | $12.33 | $12.33 | 3,969,200 | — | — |
| 2024-05-16 | $12.23 | $12.23 | 5,816,000 | — | — |
| 2024-05-15 | $12.86 | $12.86 | 7,055,700 | — | — |
| 2024-05-14 | $12.48 | $12.48 | 7,285,300 | — | — |
| 2024-05-13 | $11.55 | $11.55 | 5,784,500 | — | — |
| 2024-05-10 | $11.16 | $11.16 | 11,544,500 | — | — |
| 2024-05-09 | $11.74 | $11.74 | 6,528,600 | — | — |
| 2024-05-08 | $11.80 | $11.80 | 3,166,100 | — | — |
| 2024-05-07 | $11.77 | $11.77 | 5,615,200 | — | — |
| 2024-05-06 | $12.20 | $12.20 | 3,859,800 | — | — |
| 2024-05-03 | $11.80 | $11.80 | 4,200,400 | — | — |
| 2024-05-02 | $11.44 | $11.44 | 3,570,800 | — | — |
| 2024-05-01 | $11.31 | $11.31 | 4,528,500 | — | — |
| 2024-04-30 | $11.13 | $11.13 | 6,191,600 | — | — |
| 2024-04-29 | $10.99 | $10.99 | 5,262,000 | — | — |
| 2024-04-26 | $10.60 | $10.60 | 7,016,800 | — | — |
| 2024-04-25 | $9.55 | $9.55 | 5,109,700 | — | — |
| 2024-04-24 | $9.64 | $9.64 | 3,900,200 | — | — |
| 2024-04-23 | $9.83 | $9.83 | 6,509,700 | — | — |
| 2024-04-22 | $9.32 | $9.32 | 6,705,400 | — | — |
| 2024-04-19 | $9.63 | $9.63 | 14,916,300 | — | — |
| 2024-04-18 | $9.75 | $9.75 | 4,235,300 | — | — |
| 2024-04-17 | $9.80 | $9.80 | 4,282,800 | — | — |
| 2024-04-16 | $9.88 | $9.88 | 7,562,300 | — | — |
| 2024-04-15 | $10.24 | $10.24 | 5,983,400 | — | — |
| 2024-04-12 | $10.74 | $10.74 | 4,358,600 | — | — |
| 2024-04-11 | $11.38 | $11.38 | 3,708,600 | — | — |
| 2024-04-10 | $11.42 | $11.42 | 5,144,100 | — | — |
| 2024-04-09 | $11.88 | $11.88 | 5,136,700 | — | — |
| 2024-04-08 | $11.67 | $11.67 | 3,685,600 | — | — |
| 2024-04-05 | $11.69 | $11.69 | 3,905,400 | — | — |
| 2024-04-04 | $11.79 | $11.79 | 5,885,600 | — | — |
| 2024-04-03 | $11.71 | $11.71 | 4,260,800 | — | — |
| 2024-04-02 | $11.75 | $11.75 | 6,356,500 | — | — |
| 2024-04-01 | $11.73 | $11.73 | 5,555,200 | — | — |
| 2024-03-28 | $11.24 | $11.24 | 4,258,000 | — | — |
| 2024-03-27 | $11.03 | $11.03 | 4,741,200 | — | — |
| 2024-03-26 | $10.80 | $10.80 | 10,853,700 | — | — |
| 2024-03-25 | $10.04 | $10.04 | 5,254,200 | — | — |
| 2024-03-22 | $9.87 | $9.87 | 3,158,700 | — | — |
| 2024-03-21 | $9.82 | $9.82 | 3,512,900 | — | — |
| 2024-03-20 | $9.59 | $9.59 | 3,462,900 | — | — |
| 2024-03-19 | $9.47 | $9.47 | 3,799,000 | — | — |
| 2024-03-18 | $9.78 | $9.78 | 6,003,100 | — | — |
| 2024-03-15 | $9.26 | $9.26 | 4,955,300 | — | — |
| 2024-03-14 | $9.03 | $9.03 | 9,734,100 | — | — |
| 2024-03-13 | $10.03 | $10.03 | 3,621,000 | — | — |
| 2024-03-12 | $10.30 | $10.30 | 4,370,400 | — | — |
| 2024-03-11 | $10.46 | $10.46 | 4,495,100 | — | — |
| 2024-03-08 | $10.31 | $10.31 | 5,368,000 | — | — |
| 2024-03-07 | $10.44 | $10.44 | 7,841,300 | — | — |
| 2024-03-06 | $9.54 | $9.54 | 7,996,100 | — | — |
| 2024-03-05 | $9.12 | $9.12 | 6,000,500 | — | — |
| 2024-03-04 | $9.03 | $9.03 | 4,579,900 | — | — |
| 2024-03-01 | $9.08 | $9.08 | 6,885,100 | — | — |
| 2024-02-29 | $8.77 | $8.77 | 4,347,400 | — | — |
| 2024-02-28 | $8.99 | $8.99 | 3,965,200 | — | — |
| 2024-02-27 | $9.32 | $9.32 | 7,283,400 | — | — |
| 2024-02-26 | $8.70 | $8.70 | 5,847,300 | — | — |
| 2024-02-23 | $8.58 | $8.58 | 5,606,500 | — | — |
| 2024-02-22 | $8.60 | $8.60 | 7,492,300 | — | — |
| 2024-02-21 | $8.96 | $8.96 | 6,396,500 | — | — |
| 2024-02-20 | $8.92 | $8.92 | 12,681,700 | — | — |
| 2024-02-16 | $9.88 | $9.88 | 27,137,400 | — | — |
| 2024-02-15 | $11.97 | $11.97 | 7,443,800 | — | — |
| 2024-02-14 | $11.71 | $11.71 | 4,928,000 | — | — |
| 2024-02-13 | $11.25 | $11.25 | 5,171,400 | — | — |
| 2024-02-12 | $12.32 | $12.32 | 4,881,000 | — | — |
| 2024-02-09 | $11.53 | $11.53 | 4,078,300 | — | — |
| 2024-02-08 | $11.52 | $11.52 | 2,993,200 | — | — |
| 2024-02-07 | $11.30 | $11.30 | 2,931,200 | — | — |
| 2024-02-06 | $11.31 | $11.31 | 3,310,600 | — | — |
| 2024-02-05 | $11.03 | $11.03 | 3,860,700 | — | — |
| 2024-02-02 | $11.60 | $11.60 | 4,720,300 | — | — |
| 2024-02-01 | $12.01 | $12.01 | 6,550,100 | — | — |
| 2024-01-31 | $11.32 | $11.32 | 5,970,800 | — | — |
| 2024-01-30 | $11.36 | $11.36 | 4,179,500 | — | — |
| 2024-01-29 | $11.90 | $11.90 | 8,678,300 | — | — |
| 2024-01-26 | $12.47 | $12.47 | 3,340,500 | — | — |
| 2024-01-25 | $12.47 | $12.47 | 4,443,700 | — | — |
| 2024-01-24 | $11.87 | $11.87 | 4,781,900 | — | — |
| 2024-01-23 | $11.93 | $11.93 | 5,124,600 | — | — |
| 2024-01-22 | $12.06 | $12.06 | 5,631,300 | — | — |
| 2024-01-19 | $11.40 | $11.40 | 5,512,100 | — | — |
| 2024-01-18 | $11.27 | $11.27 | 7,698,500 | — | — |
| 2024-01-17 | $11.26 | $11.26 | 4,647,500 | — | — |
| 2024-01-16 | $11.85 | $11.85 | 6,181,300 | — | — |
| 2024-01-12 | $12.73 | $12.73 | 3,556,400 | — | — |
| 2024-01-11 | $12.97 | $12.97 | 4,246,500 | — | — |
| 2024-01-10 | $13.47 | $13.47 | 5,007,400 | — | — |
| 2024-01-09 | $13.32 | $13.32 | 3,908,800 | — | — |
| 2024-01-08 | $13.89 | $13.89 | 2,947,400 | — | — |
| 2024-01-05 | $13.77 | $13.77 | 2,772,600 | — | — |
| 2024-01-04 | $13.91 | $13.91 | 2,075,100 | — | — |
| 2024-01-03 | $14.02 | $14.02 | 3,649,600 | — | — |
| 2024-01-02 | $14.76 | $14.76 | 3,145,900 | — | — |