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
- 2020-08-13 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 | $18.42 | $19.09 | 3,390,400 | — | — |
| 2024-12-30 | $18.43 | $19.10 | 4,999,800 | — | — |
| 2024-12-27 | $18.49 | $19.16 | 3,237,500 | — | — |
| 2024-12-26 | $18.52 | $19.19 | 2,938,600 | — | — |
| 2024-12-24 | $18.48 | $19.15 | 1,952,600 | — | — |
| 2024-12-23 | $18.41 | $19.08 | 2,580,600 | — | — |
| 2024-12-20 | $18.38 | $19.04 | 5,102,300 | — | — |
| 2024-12-19 | $18.26 | $18.92 | 5,482,200 | — | — |
| 2024-12-18 | $18.58 | $19.25 | 5,044,700 | — | — |
| 2024-12-17 | $19.01 | $19.70 | 6,130,100 | — | — |
| 2024-12-16 | $18.85 | $19.53 | 7,379,600 | — | — |
| 2024-12-13 | $19.42 | $20.12 | 10,994,200 | — | — |
| 2024-12-12 | $20.09 | $20.82 | 6,623,500 | — | — |
| 2024-12-11 | $20.51 | $21.25 | 5,556,200 | — | — |
| 2024-12-10 | $20.34 | $21.08 | 8,221,000 | — | — |
| 2024-12-09 | $21.02 | $21.78 | 22,087,800 | — | — |
| 2024-12-06 | $18.82 | $19.50 | 5,589,600 | — | — |
| 2024-12-05 | $18.82 | $19.50 | 4,069,100 | — | — |
| 2024-12-04 | $18.91 | $19.59 | 5,534,900 | — | — |
| 2024-12-03 | $19.28 | $19.98 | 4,258,600 | — | — |
| 2024-12-02 | $19.31 | $20.01 | 5,333,500 | — | — |
| 2024-11-29 | $18.85 | $19.53 | 4,926,400 | — | — |
| 2024-11-27 | $19.01 | $19.70 | 7,305,700 | — | — |
| 2024-11-26 | $18.72 | $19.40 | 8,272,400 | — | — |
| 2024-11-25 | $18.40 | $19.07 | 11,681,100 | — | — |
| 2024-11-22 | $19.40 | $20.10 | 10,879,600 | — | — |
| 2024-11-21 | $19.98 | $20.70 | 11,141,900 | — | — |
| 2024-11-20 | $20.23 | $20.96 | 6,814,100 | — | — |
| 2024-11-19 | $20.63 | $21.38 | 7,144,300 | — | — |
| 2024-11-18 | $20.55 | $21.29 | 7,571,900 | — | — |
| 2024-11-15 | $19.52 | $20.23 | 7,431,500 | — | — |
| 2024-11-14 | $19.36 | $20.06 | 8,241,600 | — | — |
| 2024-11-13 | $19.98 | $20.70 | 9,154,500 | — | — |
| 2024-11-12 | $20.40 | $21.14 | 9,088,700 | — | — |
| 2024-11-11 | $21.22 | $21.99 | 8,088,300 | — | — |
| 2024-11-08 | $20.99 | $21.75 | 15,040,100 | — | — |
| 2024-11-07 | $23.50 | $24.35 | 11,713,000 | — | — |
| 2024-11-06 | $22.49 | $23.30 | 7,702,100 | — | — |
| 2024-11-05 | $22.60 | $23.42 | 4,489,300 | — | — |
| 2024-11-04 | $22.17 | $22.97 | 6,815,000 | — | — |
| 2024-11-01 | $22.09 | $22.89 | 8,327,000 | — | — |
| 2024-10-31 | $21.93 | $22.72 | 8,931,300 | — | — |
| 2024-10-30 | $22.17 | $22.97 | 7,400,900 | — | — |
| 2024-10-29 | $22.16 | $22.96 | 14,279,200 | — | — |
| 2024-10-28 | $22.08 | $22.88 | 13,272,500 | — | — |
| 2024-10-25 | $20.78 | $21.53 | 6,164,700 | — | — |
| 2024-10-24 | $20.43 | $21.17 | 7,579,400 | — | — |
| 2024-10-23 | $20.65 | $21.40 | 4,147,100 | — | — |
| 2024-10-22 | $20.84 | $21.59 | 6,791,000 | — | — |
| 2024-10-21 | $20.53 | $21.27 | 8,190,300 | — | — |
| 2024-10-18 | $21.10 | $21.86 | 13,883,500 | — | — |
| 2024-10-17 | $19.47 | $20.17 | 18,198,200 | — | — |
| 2024-10-16 | $21.93 | $22.72 | 14,851,300 | — | — |
| 2024-10-15 | $20.95 | $21.71 | 15,847,100 | — | — |
| 2024-10-14 | $22.31 | $23.12 | 14,237,200 | — | — |
| 2024-10-11 | $22.41 | $23.22 | 13,800,800 | — | — |
| 2024-10-10 | $21.56 | $22.34 | 16,545,300 | — | — |
| 2024-10-09 | $21.61 | $22.39 | 20,924,100 | — | — |
| 2024-10-08 | $22.26 | $23.06 | 23,642,600 | — | — |
| 2024-10-07 | $24.29 | $25.17 | 26,846,400 | — | — |
| 2024-10-04 | $25.80 | $26.73 | 25,421,800 | — | — |
| 2024-10-03 | $25.71 | $26.64 | 27,876,900 | — | — |
| 2024-10-02 | $24.57 | $25.46 | 65,370,300 | — | — |
| 2024-10-01 | $23.38 | $24.23 | 38,673,000 | — | — |
| 2024-09-30 | $19.91 | $20.63 | 50,798,700 | — | — |
| 2024-09-27 | $20.00 | $20.72 | 22,480,900 | — | — |
| 2024-09-26 | $19.69 | $20.40 | 50,645,600 | — | — |
| 2024-09-25 | $16.35 | $16.94 | 11,968,700 | — | — |
| 2024-09-24 | $16.93 | $17.54 | 27,368,400 | — | — |
| 2024-09-23 | $15.45 | $16.01 | 14,478,000 | — | — |
| 2024-09-20 | $14.37 | $14.89 | 9,699,700 | — | — |
| 2024-09-19 | $15.22 | $15.77 | 11,153,400 | — | — |
| 2024-09-18 | $14.04 | $14.55 | 5,237,400 | — | — |
| 2024-09-17 | $13.78 | $14.28 | 5,990,000 | — | — |
| 2024-09-16 | $13.36 | $13.84 | 6,320,800 | — | — |
| 2024-09-13 | $13.39 | $13.87 | 7,667,900 | — | — |
| 2024-09-12 | $13.59 | $14.08 | 6,007,200 | — | — |
| 2024-09-11 | $14.11 | $14.62 | 4,390,300 | — | — |
| 2024-09-10 | $14.20 | $14.71 | 3,111,400 | — | — |
| 2024-09-09 | $14.52 | $15.04 | 2,297,000 | — | — |
| 2024-09-06 | $14.61 | $15.14 | 2,162,700 | — | — |
| 2024-09-05 | $14.84 | $15.38 | 2,048,100 | — | — |
| 2024-09-04 | $14.72 | $15.25 | 2,456,900 | — | — |
| 2024-09-03 | $14.67 | $15.20 | 4,758,000 | — | — |
| 2024-08-30 | $14.84 | $15.38 | 7,098,700 | — | — |
| 2024-08-29 | $14.44 | $14.96 | 5,103,200 | — | — |
| 2024-08-28 | $13.89 | $14.39 | 5,231,900 | — | — |
| 2024-08-27 | $14.53 | $15.06 | 2,788,000 | — | — |
| 2024-08-26 | $14.85 | $15.39 | 3,431,600 | — | — |
| 2024-08-23 | $15.10 | $15.65 | 4,413,200 | — | — |
| 2024-08-22 | $14.88 | $15.42 | 3,883,100 | — | — |
| 2024-08-21 | $14.77 | $15.30 | 5,510,200 | — | — |
| 2024-08-20 | $14.61 | $15.14 | 4,532,700 | — | — |
| 2024-08-19 | $15.23 | $15.78 | 5,185,800 | — | — |
| 2024-08-16 | $14.88 | $15.42 | 3,787,800 | — | — |
| 2024-08-15 | $15.17 | $15.72 | 4,466,200 | — | — |
| 2024-08-14 | $14.95 | $15.49 | 4,859,000 | — | — |
| 2024-08-13 | $14.76 | $15.29 | 7,709,400 | — | — |
| 2024-08-12 | $14.80 | $15.33 | 11,037,200 | — | — |
| 2024-08-09 | $14.03 | $14.54 | 6,145,100 | — | — |
| 2024-08-08 | $14.00 | $14.51 | 6,659,000 | — | — |
| 2024-08-07 | $13.23 | $13.71 | 6,333,800 | — | — |
| 2024-08-06 | $13.61 | $14.10 | 6,625,700 | — | — |
| 2024-08-05 | $13.54 | $14.03 | 7,163,200 | — | — |
| 2024-08-02 | $13.29 | $13.77 | 5,498,800 | — | — |
| 2024-08-01 | $13.40 | $13.88 | 3,362,600 | — | — |
| 2024-07-31 | $13.85 | $14.35 | 3,974,800 | — | — |
| 2024-07-30 | $13.51 | $14.00 | 4,668,900 | — | — |
| 2024-07-29 | $13.93 | $14.43 | 4,426,400 | — | — |
| 2024-07-26 | $13.79 | $14.29 | 3,464,900 | — | — |
| 2024-07-25 | $13.52 | $14.01 | 7,279,800 | — | — |
| 2024-07-24 | $13.64 | $14.13 | 5,669,700 | — | — |
| 2024-07-23 | $13.83 | $14.33 | 11,954,700 | — | — |
| 2024-07-22 | $14.32 | $14.84 | 6,493,300 | — | — |
| 2024-07-19 | $14.12 | $14.63 | 5,968,800 | — | — |
| 2024-07-18 | $14.30 | $14.82 | 8,398,000 | — | — |
| 2024-07-17 | $14.38 | $14.90 | 9,114,800 | — | — |
| 2024-07-16 | $14.80 | $15.33 | 9,796,200 | — | — |
| 2024-07-15 | $14.75 | $15.28 | 9,843,700 | — | — |
| 2024-07-12 | $15.63 | $16.20 | 6,708,000 | — | — |
| 2024-07-11 | $15.32 | $15.87 | 6,722,200 | — | — |
| 2024-07-10 | $15.49 | $16.05 | 4,620,100 | — | — |
| 2024-07-09 | $15.16 | $15.71 | 9,116,500 | — | — |
| 2024-07-08 | $14.73 | $15.26 | 7,695,400 | — | — |
| 2024-07-05 | $15.34 | $15.89 | 7,219,600 | — | — |
| 2024-07-03 | $15.81 | $16.38 | 6,763,200 | — | — |
| 2024-07-02 | $15.05 | $15.59 | 7,512,400 | — | — |
| 2024-07-01 | $14.78 | $15.31 | 7,256,200 | — | — |
| 2024-06-28 | $14.15 | $14.66 | 12,480,500 | — | — |
| 2024-06-27 | $14.61 | $15.14 | 9,559,100 | — | — |
| 2024-06-26 | $15.17 | $15.72 | 9,812,500 | — | — |
| 2024-06-25 | $15.27 | $15.82 | 4,899,600 | — | — |
| 2024-06-24 | $15.36 | $15.92 | 4,260,700 | — | — |
| 2024-06-21 | $15.49 | $16.05 | 4,503,800 | — | — |
| 2024-06-20 | $15.58 | $16.14 | 4,563,700 | — | — |
| 2024-06-18 | $15.54 | $16.10 | 3,200,200 | — | — |
| 2024-06-17 | $15.37 | $15.93 | 5,847,100 | — | — |
| 2024-06-14 | $15.71 | $16.28 | 10,485,200 | — | — |
| 2024-06-13 | $15.82 | $16.39 | 4,371,100 | — | — |
| 2024-06-12 | $15.97 | $16.55 | 7,322,000 | — | — |
| 2024-06-11 | $15.67 | $16.24 | 6,767,600 | — | — |
| 2024-06-10 | $15.92 | $16.50 | 4,895,700 | — | — |
| 2024-06-07 | $15.92 | $16.50 | 5,831,100 | — | — |
| 2024-06-06 | $16.22 | $16.81 | 7,068,300 | — | — |
| 2024-06-05 | $16.12 | $16.70 | 7,194,300 | — | — |
| 2024-06-04 | $16.45 | $17.04 | 6,247,400 | — | — |
| 2024-06-03 | $16.97 | $17.58 | 7,267,800 | — | — |
| 2024-05-31 | $16.97 | $17.58 | 17,377,900 | — | — |
| 2024-05-30 | $17.11 | $17.73 | 10,843,900 | — | — |
| 2024-05-29 | $16.88 | $17.49 | 7,344,200 | — | — |
| 2024-05-28 | $16.97 | $17.58 | 14,144,600 | — | — |
| 2024-05-24 | $16.66 | $17.26 | 12,640,300 | — | — |
| 2024-05-23 | $16.99 | $17.60 | 16,706,100 | — | — |
| 2024-05-22 | $18.87 | $19.55 | 7,049,100 | — | — |
| 2024-05-21 | $18.91 | $19.59 | 8,115,200 | — | — |
| 2024-05-20 | $19.05 | $19.74 | 9,474,500 | — | — |
| 2024-05-17 | $19.47 | $20.17 | 22,108,000 | — | — |
| 2024-05-16 | $19.14 | $19.83 | 14,085,100 | — | — |
| 2024-05-15 | $18.16 | $18.82 | 7,897,100 | — | — |
| 2024-05-14 | $17.84 | $18.48 | 6,357,200 | — | — |
| 2024-05-13 | $17.74 | $18.38 | 9,644,200 | — | — |
| 2024-05-10 | $17.10 | $17.72 | 6,622,200 | — | — |
| 2024-05-09 | $16.93 | $17.54 | 9,646,500 | — | — |
| 2024-05-08 | $16.47 | $17.07 | 6,528,500 | — | — |
| 2024-05-07 | $16.76 | $17.37 | 7,463,700 | — | — |
| 2024-05-06 | $17.00 | $17.61 | 7,469,100 | — | — |
| 2024-05-03 | $17.47 | $18.10 | 18,602,000 | — | — |
| 2024-05-02 | $16.84 | $17.45 | 22,854,900 | — | — |
| 2024-05-01 | $14.95 | $15.49 | 5,538,300 | — | — |
| 2024-04-30 | $15.12 | $15.67 | 11,355,500 | — | — |
| 2024-04-29 | $15.35 | $15.90 | 22,358,500 | — | — |
| 2024-04-26 | $14.83 | $15.37 | 25,877,500 | — | — |
| 2024-04-25 | $13.81 | $14.31 | 8,629,600 | — | — |
| 2024-04-24 | $13.73 | $14.23 | 6,454,200 | — | — |
| 2024-04-23 | $13.61 | $14.10 | 11,145,900 | — | — |
| 2024-04-22 | $13.07 | $13.54 | 8,379,100 | — | — |
| 2024-04-19 | $12.58 | $13.03 | 7,763,200 | — | — |
| 2024-04-18 | $12.75 | $13.21 | 9,604,200 | — | — |
| 2024-04-17 | $12.88 | $13.35 | 3,761,800 | — | — |
| 2024-04-16 | $12.90 | $13.37 | 7,300,600 | — | — |
| 2024-04-15 | $12.95 | $13.42 | 8,667,000 | — | — |
| 2024-04-12 | $13.16 | $13.64 | 10,234,100 | — | — |
| 2024-04-11 | $14.18 | $14.69 | 4,718,100 | — | — |
| 2024-04-10 | $14.54 | $15.07 | 6,126,200 | — | — |
| 2024-04-09 | $14.43 | $14.95 | 9,226,300 | — | — |
| 2024-04-08 | $14.24 | $14.75 | 5,446,600 | — | — |
| 2024-04-05 | $13.96 | $14.46 | 2,876,100 | — | — |
| 2024-04-04 | $14.01 | $14.52 | 3,569,400 | — | — |
| 2024-04-03 | $14.33 | $14.48 | 5,197,700 | — | — |
| 2024-04-02 | $14.24 | $14.39 | 5,750,500 | — | — |
| 2024-04-01 | $14.33 | $14.48 | 7,572,800 | — | — |
| 2024-03-28 | $13.73 | $13.88 | 13,385,600 | — | — |
| 2024-03-27 | $13.71 | $13.86 | 7,509,400 | — | — |
| 2024-03-26 | $14.08 | $14.23 | 8,496,800 | — | — |
| 2024-03-25 | $13.95 | $14.10 | 8,320,000 | — | — |
| 2024-03-22 | $13.64 | $13.79 | 7,458,800 | — | — |
| 2024-03-21 | $14.03 | $14.18 | 6,097,100 | — | — |
| 2024-03-20 | $14.26 | $14.41 | 9,267,200 | — | — |
| 2024-03-19 | $14.17 | $14.32 | 8,778,600 | — | — |
| 2024-03-18 | $14.11 | $14.26 | 9,062,000 | — | — |
| 2024-03-15 | $14.03 | $14.18 | 9,270,700 | — | — |
| 2024-03-14 | $14.02 | $14.17 | 16,423,100 | — | — |
| 2024-03-13 | $14.38 | $14.53 | 14,106,400 | — | — |
| 2024-03-12 | $14.50 | $14.66 | 25,683,200 | — | — |
| 2024-03-11 | $13.08 | $13.22 | 10,876,700 | — | — |
| 2024-03-08 | $12.61 | $12.75 | 10,798,300 | — | — |
| 2024-03-07 | $12.59 | $12.73 | 4,966,600 | — | — |
| 2024-03-06 | $12.75 | $12.89 | 8,012,700 | — | — |
| 2024-03-05 | $12.51 | $12.64 | 10,223,400 | — | — |
| 2024-03-04 | $12.79 | $12.93 | 11,678,800 | — | — |
| 2024-03-01 | $13.28 | $13.42 | 8,060,500 | — | — |
| 2024-02-29 | $13.59 | $13.74 | 6,413,600 | — | — |
| 2024-02-28 | $13.63 | $13.78 | 3,450,600 | — | — |
| 2024-02-27 | $14.11 | $14.26 | 4,578,900 | — | — |
| 2024-02-26 | $13.96 | $14.11 | 5,274,500 | — | — |
| 2024-02-23 | $14.14 | $14.29 | 6,909,100 | — | — |
| 2024-02-22 | $14.10 | $14.25 | 3,879,200 | — | — |
| 2024-02-21 | $14.15 | $14.30 | 5,783,900 | — | — |
| 2024-02-20 | $13.91 | $14.06 | 3,918,500 | — | — |
| 2024-02-16 | $14.11 | $14.26 | 6,191,400 | — | — |
| 2024-02-15 | $13.82 | $13.97 | 2,528,600 | — | — |
| 2024-02-14 | $13.78 | $13.93 | 2,828,900 | — | — |
| 2024-02-13 | $13.40 | $13.54 | 4,579,100 | — | — |
| 2024-02-12 | $13.61 | $13.76 | 3,538,000 | — | — |
| 2024-02-09 | $13.38 | $13.52 | 3,533,600 | — | — |
| 2024-02-08 | $13.41 | $13.55 | 3,644,200 | — | — |
| 2024-02-07 | $13.51 | $13.66 | 5,573,900 | — | — |
| 2024-02-06 | $13.70 | $13.85 | 11,675,500 | — | — |
| 2024-02-05 | $13.15 | $13.29 | 11,499,600 | — | — |
| 2024-02-02 | $13.83 | $13.98 | 5,019,500 | — | — |
| 2024-02-01 | $14.23 | $14.38 | 3,450,900 | — | — |
| 2024-01-31 | $14.17 | $14.32 | 5,693,200 | — | — |
| 2024-01-30 | $14.06 | $14.21 | 6,281,100 | — | — |
| 2024-01-29 | $14.45 | $14.61 | 7,175,800 | — | — |
| 2024-01-26 | $14.30 | $14.45 | 3,181,500 | — | — |
| 2024-01-25 | $14.43 | $14.59 | 8,937,200 | — | — |
| 2024-01-24 | $14.39 | $14.54 | 14,731,900 | — | — |
| 2024-01-23 | $13.93 | $14.08 | 10,602,100 | — | — |
| 2024-01-22 | $13.34 | $13.48 | 7,559,800 | — | — |
| 2024-01-19 | $13.54 | $13.69 | 17,846,700 | — | — |
| 2024-01-18 | $13.64 | $13.79 | 8,232,400 | — | — |
| 2024-01-17 | $13.83 | $13.98 | 11,119,800 | — | — |
| 2024-01-16 | $14.21 | $14.36 | 14,434,700 | — | — |
| 2024-01-12 | $14.64 | $14.80 | 6,914,700 | — | — |
| 2024-01-11 | $14.74 | $14.90 | 7,615,500 | — | — |
| 2024-01-10 | $14.74 | $14.90 | 5,443,400 | — | — |
| 2024-01-09 | $14.86 | $15.02 | 4,687,200 | — | — |
| 2024-01-08 | $14.97 | $15.13 | 11,134,100 | — | — |
| 2024-01-05 | $15.24 | $15.40 | 5,986,600 | — | — |
| 2024-01-04 | $15.50 | $15.67 | 7,637,600 | — | — |
| 2024-01-03 | $15.89 | $16.06 | 3,139,300 | — | — |
| 2024-01-02 | $15.72 | $15.89 | 5,808,300 | — | — |