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
- 2018-03-28 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 | $18.11 | $18.11 | 2,786,200 | — | — |
| 2024-12-30 | $18.40 | $18.40 | 2,421,700 | — | — |
| 2024-12-27 | $18.84 | $18.84 | 3,727,900 | — | — |
| 2024-12-26 | $19.36 | $19.36 | 2,185,300 | — | — |
| 2024-12-24 | $19.19 | $19.19 | 1,499,200 | — | — |
| 2024-12-23 | $19.30 | $19.30 | 3,706,100 | — | — |
| 2024-12-20 | $19.59 | $19.59 | 4,402,500 | — | — |
| 2024-12-19 | $19.73 | $19.73 | 4,823,200 | — | — |
| 2024-12-18 | $19.37 | $19.37 | 4,007,500 | — | — |
| 2024-12-17 | $20.09 | $20.09 | 6,050,200 | — | — |
| 2024-12-16 | $19.21 | $19.21 | 4,384,500 | — | — |
| 2024-12-13 | $19.81 | $19.81 | 6,878,700 | — | — |
| 2024-12-12 | $20.25 | $20.25 | 5,404,900 | — | — |
| 2024-12-11 | $20.23 | $20.23 | 4,767,600 | — | — |
| 2024-12-10 | $20.61 | $20.61 | 9,233,800 | — | — |
| 2024-12-09 | $23.21 | $23.21 | 25,005,900 | — | — |
| 2024-12-06 | $19.08 | $19.08 | 4,377,900 | — | — |
| 2024-12-05 | $19.26 | $19.26 | 5,950,900 | — | — |
| 2024-12-04 | $19.17 | $19.17 | 3,971,300 | — | — |
| 2024-12-03 | $19.23 | $19.23 | 11,850,500 | — | — |
| 2024-12-02 | $19.92 | $19.92 | 4,403,200 | — | — |
| 2024-11-29 | $19.17 | $19.17 | 2,245,000 | — | — |
| 2024-11-27 | $18.87 | $18.87 | 3,636,300 | — | — |
| 2024-11-26 | $18.07 | $18.07 | 4,124,500 | — | — |
| 2024-11-25 | $18.39 | $18.39 | 3,421,500 | — | — |
| 2024-11-22 | $18.23 | $18.23 | 4,367,300 | — | — |
| 2024-11-21 | $18.83 | $18.83 | 3,611,500 | — | — |
| 2024-11-20 | $19.19 | $19.19 | 4,780,400 | — | — |
| 2024-11-19 | $18.52 | $18.52 | 3,472,400 | — | — |
| 2024-11-18 | $19.09 | $19.09 | 4,045,200 | — | — |
| 2024-11-15 | $18.30 | $18.30 | 7,703,200 | — | — |
| 2024-11-14 | $18.59 | $18.59 | 16,991,700 | — | — |
| 2024-11-13 | $21.27 | $21.27 | 4,667,900 | — | — |
| 2024-11-12 | $21.08 | $21.08 | 6,139,100 | — | — |
| 2024-11-11 | $22.75 | $22.75 | 3,291,200 | — | — |
| 2024-11-08 | $22.59 | $22.59 | 5,694,400 | — | — |
| 2024-11-07 | $24.13 | $24.13 | 7,460,200 | — | — |
| 2024-11-06 | $22.16 | $22.16 | 4,846,800 | — | — |
| 2024-11-05 | $23.22 | $23.22 | 6,600,000 | — | — |
| 2024-11-04 | $22.00 | $22.00 | 2,652,600 | — | — |
| 2024-11-01 | $21.90 | $21.90 | 2,741,000 | — | — |
| 2024-10-31 | $22.12 | $22.12 | 2,601,700 | — | — |
| 2024-10-30 | $22.22 | $22.22 | 3,986,100 | — | — |
| 2024-10-29 | $21.93 | $21.93 | 4,920,500 | — | — |
| 2024-10-28 | $22.23 | $22.23 | 6,714,800 | — | — |
| 2024-10-25 | $20.65 | $20.65 | 6,702,700 | — | — |
| 2024-10-24 | $19.96 | $19.96 | 3,625,400 | — | — |
| 2024-10-23 | $20.39 | $20.39 | 7,384,200 | — | — |
| 2024-10-22 | $20.49 | $20.49 | 7,083,800 | — | — |
| 2024-10-21 | $20.22 | $20.22 | 3,932,500 | — | — |
| 2024-10-18 | $20.15 | $20.15 | 8,410,600 | — | — |
| 2024-10-17 | $19.46 | $19.46 | 7,380,300 | — | — |
| 2024-10-16 | $20.59 | $20.59 | 6,756,400 | — | — |
| 2024-10-15 | $20.31 | $20.31 | 9,904,100 | — | — |
| 2024-10-14 | $21.82 | $21.82 | 7,126,700 | — | — |
| 2024-10-11 | $22.64 | $22.64 | 7,292,100 | — | — |
| 2024-10-10 | $22.41 | $22.41 | 9,301,500 | — | — |
| 2024-10-09 | $22.98 | $22.98 | 11,182,800 | — | — |
| 2024-10-08 | $23.04 | $23.04 | 16,255,600 | — | — |
| 2024-10-07 | $26.46 | $26.46 | 19,408,200 | — | — |
| 2024-10-04 | $27.57 | $27.57 | 13,847,200 | — | — |
| 2024-10-03 | $27.05 | $27.05 | 19,813,400 | — | — |
| 2024-10-02 | $29.66 | $29.66 | 34,264,900 | — | — |
| 2024-10-01 | $26.73 | $26.73 | 20,916,700 | — | — |
| 2024-09-30 | $23.38 | $23.38 | 17,879,200 | — | — |
| 2024-09-27 | $22.92 | $22.92 | 18,906,200 | — | — |
| 2024-09-26 | $21.09 | $21.09 | 20,381,300 | — | — |
| 2024-09-25 | $18.27 | $18.27 | 9,685,500 | — | — |
| 2024-09-24 | $18.63 | $18.63 | 17,413,000 | — | — |
| 2024-09-23 | $15.92 | $15.92 | 4,404,300 | — | — |
| 2024-09-20 | $15.90 | $15.90 | 2,331,800 | — | — |
| 2024-09-19 | $15.78 | $15.78 | 5,140,000 | — | — |
| 2024-09-18 | $14.83 | $14.83 | 2,088,500 | — | — |
| 2024-09-17 | $15.14 | $15.14 | 5,354,200 | — | — |
| 2024-09-16 | $14.67 | $14.67 | 3,349,000 | — | — |
| 2024-09-13 | $14.83 | $14.83 | 4,021,700 | — | — |
| 2024-09-12 | $15.41 | $15.41 | 2,676,000 | — | — |
| 2024-09-11 | $15.63 | $15.63 | 4,290,700 | — | — |
| 2024-09-10 | $15.06 | $15.06 | 2,005,500 | — | — |
| 2024-09-09 | $15.11 | $15.11 | 3,236,500 | — | — |
| 2024-09-06 | $15.12 | $15.12 | 2,397,600 | — | — |
| 2024-09-05 | $15.37 | $15.37 | 4,115,000 | — | — |
| 2024-09-04 | $15.03 | $15.03 | 5,749,300 | — | — |
| 2024-09-03 | $14.61 | $14.61 | 5,931,200 | — | — |
| 2024-08-30 | $14.38 | $14.38 | 3,167,700 | — | — |
| 2024-08-29 | $14.23 | $14.23 | 3,041,600 | — | — |
| 2024-08-28 | $13.66 | $13.66 | 3,653,200 | — | — |
| 2024-08-27 | $14.47 | $14.47 | 4,059,600 | — | — |
| 2024-08-26 | $14.26 | $14.26 | 7,832,200 | — | — |
| 2024-08-23 | $14.94 | $14.94 | 14,321,300 | — | — |
| 2024-08-22 | $12.96 | $12.96 | 18,371,900 | — | — |
| 2024-08-21 | $14.02 | $14.02 | 4,502,300 | — | — |
| 2024-08-20 | $13.95 | $13.95 | 5,395,900 | — | — |
| 2024-08-19 | $14.31 | $14.31 | 4,858,100 | — | — |
| 2024-08-16 | $13.84 | $13.84 | 3,685,700 | — | — |
| 2024-08-15 | $13.39 | $13.39 | 5,977,100 | — | — |
| 2024-08-14 | $13.11 | $13.11 | 6,160,300 | — | — |
| 2024-08-13 | $13.99 | $13.99 | 6,198,500 | — | — |
| 2024-08-12 | $13.49 | $13.49 | 5,400,000 | — | — |
| 2024-08-09 | $13.86 | $13.86 | 7,205,300 | — | — |
| 2024-08-08 | $14.59 | $14.59 | 7,498,500 | — | — |
| 2024-08-07 | $14.97 | $14.97 | 5,777,300 | — | — |
| 2024-08-06 | $15.67 | $15.67 | 4,894,400 | — | — |
| 2024-08-05 | $15.99 | $15.99 | 7,537,700 | — | — |
| 2024-08-02 | $15.50 | $15.50 | 3,828,400 | — | — |
| 2024-08-01 | $15.23 | $15.23 | 3,641,200 | — | — |
| 2024-07-31 | $15.15 | $15.15 | 3,880,200 | — | — |
| 2024-07-30 | $14.92 | $14.92 | 2,390,100 | — | — |
| 2024-07-29 | $15.13 | $15.13 | 3,029,500 | — | — |
| 2024-07-26 | $14.94 | $14.94 | 4,102,500 | — | — |
| 2024-07-25 | $14.61 | $14.61 | 4,629,000 | — | — |
| 2024-07-24 | $14.47 | $14.47 | 4,598,300 | — | — |
| 2024-07-23 | $14.85 | $14.85 | 3,068,800 | — | — |
| 2024-07-22 | $15.35 | $15.35 | 3,432,200 | — | — |
| 2024-07-19 | $15.04 | $15.04 | 5,054,300 | — | — |
| 2024-07-18 | $15.59 | $15.59 | 4,272,300 | — | — |
| 2024-07-17 | $15.53 | $15.53 | 3,615,600 | — | — |
| 2024-07-16 | $16.10 | $16.10 | 4,374,400 | — | — |
| 2024-07-15 | $15.86 | $15.86 | 6,284,500 | — | — |
| 2024-07-12 | $16.71 | $16.71 | 8,119,200 | — | — |
| 2024-07-11 | $17.62 | $17.62 | 5,857,500 | — | — |
| 2024-07-10 | $16.96 | $16.96 | 4,334,300 | — | — |
| 2024-07-09 | $17.17 | $17.17 | 5,207,900 | — | — |
| 2024-07-08 | $16.44 | $16.44 | 10,638,100 | — | — |
| 2024-07-05 | $16.05 | $16.05 | 4,812,300 | — | — |
| 2024-07-03 | $16.11 | $16.11 | 5,038,300 | — | — |
| 2024-07-02 | $15.40 | $15.40 | 4,563,000 | — | — |
| 2024-07-01 | $15.29 | $15.29 | 5,280,900 | — | — |
| 2024-06-28 | $15.44 | $15.44 | 6,721,200 | — | — |
| 2024-06-27 | $15.98 | $15.98 | 9,107,700 | — | — |
| 2024-06-26 | $16.45 | $16.45 | 10,342,300 | — | — |
| 2024-06-25 | $17.26 | $17.26 | 5,633,600 | — | — |
| 2024-06-24 | $17.79 | $17.79 | 5,856,400 | — | — |
| 2024-06-21 | $18.14 | $18.14 | 8,846,100 | — | — |
| 2024-06-20 | $17.05 | $17.05 | 15,085,100 | — | — |
| 2024-06-18 | $16.18 | $16.18 | 7,389,500 | — | — |
| 2024-06-17 | $15.71 | $15.71 | 8,322,100 | — | — |
| 2024-06-14 | $14.73 | $14.73 | 8,906,700 | — | — |
| 2024-06-13 | $15.50 | $15.50 | 9,903,700 | — | — |
| 2024-06-12 | $14.39 | $14.39 | 4,425,900 | — | — |
| 2024-06-11 | $13.95 | $13.95 | 5,292,300 | — | — |
| 2024-06-10 | $14.20 | $14.20 | 5,105,900 | — | — |
| 2024-06-07 | $13.97 | $13.97 | 6,052,100 | — | — |
| 2024-06-06 | $14.81 | $14.81 | 4,581,600 | — | — |
| 2024-06-05 | $15.29 | $15.29 | 4,094,600 | — | — |
| 2024-06-04 | $14.91 | $14.91 | 4,712,700 | — | — |
| 2024-06-03 | $14.70 | $14.70 | 5,304,300 | — | — |
| 2024-05-31 | $14.52 | $14.52 | 4,763,900 | — | — |
| 2024-05-30 | $14.42 | $14.42 | 6,912,600 | — | — |
| 2024-05-29 | $13.65 | $13.65 | 4,638,200 | — | — |
| 2024-05-28 | $13.93 | $13.93 | 4,843,700 | — | — |
| 2024-05-24 | $13.94 | $13.94 | 7,334,500 | — | — |
| 2024-05-23 | $13.74 | $13.74 | 14,378,300 | — | — |
| 2024-05-22 | $15.68 | $15.68 | 6,998,700 | — | — |
| 2024-05-21 | $15.53 | $15.53 | 5,833,800 | — | — |
| 2024-05-20 | $16.10 | $16.10 | 9,318,500 | — | — |
| 2024-05-17 | $16.69 | $16.69 | 7,717,200 | — | — |
| 2024-05-16 | $16.28 | $16.28 | 9,333,300 | — | — |
| 2024-05-15 | $15.84 | $15.84 | 5,412,100 | — | — |
| 2024-05-14 | $15.64 | $15.64 | 7,559,200 | — | — |
| 2024-05-13 | $15.81 | $15.81 | 15,035,100 | — | — |
| 2024-05-10 | $14.07 | $14.07 | 6,016,600 | — | — |
| 2024-05-09 | $14.01 | $14.01 | 7,640,800 | — | — |
| 2024-05-08 | $13.66 | $13.66 | 4,849,900 | — | — |
| 2024-05-07 | $13.87 | $13.87 | 11,093,500 | — | — |
| 2024-05-06 | $14.77 | $14.77 | 8,564,200 | — | — |
| 2024-05-03 | $14.83 | $14.83 | 7,355,600 | — | — |
| 2024-05-02 | $14.72 | $14.72 | 16,163,800 | — | — |
| 2024-05-01 | $12.73 | $12.73 | 5,897,400 | — | — |
| 2024-04-30 | $12.64 | $12.64 | 5,590,900 | — | — |
| 2024-04-29 | $13.35 | $13.35 | 7,110,600 | — | — |
| 2024-04-26 | $13.12 | $13.12 | 8,496,700 | — | — |
| 2024-04-25 | $12.50 | $12.50 | 6,973,900 | — | — |
| 2024-04-24 | $12.75 | $12.75 | 19,395,900 | — | — |
| 2024-04-23 | $11.49 | $11.49 | 16,503,200 | — | — |
| 2024-04-22 | $11.74 | $11.74 | 7,179,000 | — | — |
| 2024-04-19 | $10.91 | $10.91 | 3,694,500 | — | — |
| 2024-04-18 | $11.07 | $11.07 | 3,972,700 | — | — |
| 2024-04-17 | $11.03 | $11.03 | 3,599,400 | — | — |
| 2024-04-16 | $10.99 | $10.99 | 3,930,600 | — | — |
| 2024-04-15 | $11.26 | $11.26 | 6,543,900 | — | — |
| 2024-04-12 | $11.48 | $11.48 | 5,480,800 | — | — |
| 2024-04-11 | $12.23 | $12.23 | 6,169,800 | — | — |
| 2024-04-10 | $11.68 | $11.68 | 5,266,500 | — | — |
| 2024-04-09 | $11.93 | $11.93 | 9,051,200 | — | — |
| 2024-04-08 | $11.08 | $11.08 | 3,359,000 | — | — |
| 2024-04-05 | $10.87 | $10.87 | 2,738,600 | — | — |
| 2024-04-04 | $11.06 | $11.06 | 3,792,200 | — | — |
| 2024-04-03 | $11.33 | $11.33 | 3,159,600 | — | — |
| 2024-04-02 | $11.53 | $11.53 | 8,081,800 | — | — |
| 2024-04-01 | $11.16 | $11.16 | 6,457,800 | — | — |
| 2024-03-28 | $11.20 | $11.20 | 7,606,100 | — | — |
| 2024-03-27 | $11.03 | $11.03 | 9,653,400 | — | — |
| 2024-03-26 | $10.47 | $10.47 | 6,511,700 | — | — |
| 2024-03-25 | $10.74 | $10.74 | 7,459,900 | — | — |
| 2024-03-22 | $10.93 | $10.93 | 8,089,700 | — | — |
| 2024-03-21 | $11.20 | $11.20 | 27,440,600 | — | — |
| 2024-03-20 | $12.28 | $12.28 | 4,586,300 | — | — |
| 2024-03-19 | $11.83 | $11.83 | 2,605,800 | — | — |
| 2024-03-18 | $11.84 | $11.84 | 6,224,100 | — | — |
| 2024-03-15 | $11.78 | $11.78 | 5,111,500 | — | — |
| 2024-03-14 | $11.66 | $11.66 | 13,736,800 | — | — |
| 2024-03-13 | $12.51 | $12.51 | 8,397,300 | — | — |
| 2024-03-12 | $12.69 | $12.69 | 11,117,300 | — | — |
| 2024-03-11 | $12.61 | $12.61 | 15,055,400 | — | — |
| 2024-03-08 | $11.13 | $11.13 | 9,404,500 | — | — |
| 2024-03-07 | $10.60 | $10.60 | 16,194,400 | — | — |
| 2024-03-06 | $10.81 | $10.81 | 13,290,200 | — | — |
| 2024-03-05 | $10.16 | $10.16 | 6,173,800 | — | — |
| 2024-03-04 | $10.37 | $10.37 | 9,995,400 | — | — |
| 2024-03-01 | $10.05 | $10.05 | 5,083,800 | — | — |
| 2024-02-29 | $9.68 | $9.68 | 5,043,900 | — | — |
| 2024-02-28 | $9.67 | $9.67 | 4,456,300 | — | — |
| 2024-02-27 | $10.31 | $10.31 | 4,239,800 | — | — |
| 2024-02-26 | $10.13 | $10.13 | 3,743,500 | — | — |
| 2024-02-23 | $10.02 | $10.02 | 5,449,500 | — | — |
| 2024-02-22 | $10.28 | $10.28 | 4,495,300 | — | — |
| 2024-02-21 | $10.31 | $10.31 | 4,374,000 | — | — |
| 2024-02-20 | $10.20 | $10.20 | 4,619,800 | — | — |
| 2024-02-16 | $10.36 | $10.36 | 6,294,600 | — | — |
| 2024-02-15 | $10.14 | $10.14 | 3,049,500 | — | — |
| 2024-02-14 | $10.03 | $10.03 | 4,117,100 | — | — |
| 2024-02-13 | $9.63 | $9.63 | 4,902,000 | — | — |
| 2024-02-12 | $10.20 | $10.20 | 4,604,500 | — | — |
| 2024-02-09 | $9.88 | $9.88 | 4,385,800 | — | — |
| 2024-02-08 | $9.73 | $9.73 | 5,580,700 | — | — |
| 2024-02-07 | $9.74 | $9.74 | 8,956,600 | — | — |
| 2024-02-06 | $10.20 | $10.20 | 13,704,100 | — | — |
| 2024-02-05 | $9.09 | $9.09 | 5,665,000 | — | — |
| 2024-02-02 | $8.94 | $8.94 | 5,642,600 | — | — |
| 2024-02-01 | $9.35 | $9.35 | 7,782,200 | — | — |
| 2024-01-31 | $9.07 | $9.07 | 8,689,700 | — | — |
| 2024-01-30 | $8.98 | $8.98 | 6,243,000 | — | — |
| 2024-01-29 | $9.42 | $9.42 | 6,145,100 | — | — |
| 2024-01-26 | $9.55 | $9.55 | 3,255,800 | — | — |
| 2024-01-25 | $9.64 | $9.64 | 6,987,100 | — | — |
| 2024-01-24 | $10.01 | $10.01 | 12,202,000 | — | — |
| 2024-01-23 | $10.05 | $10.05 | 22,059,400 | — | — |
| 2024-01-22 | $9.21 | $9.21 | 8,079,300 | — | — |
| 2024-01-19 | $9.41 | $9.41 | 9,102,500 | — | — |
| 2024-01-18 | $9.70 | $9.70 | 5,085,000 | — | — |
| 2024-01-17 | $9.81 | $9.81 | 7,008,200 | — | — |
| 2024-01-16 | $10.04 | $10.04 | 7,232,800 | — | — |
| 2024-01-12 | $10.65 | $10.65 | 3,298,300 | — | — |
| 2024-01-11 | $10.90 | $10.90 | 5,548,300 | — | — |
| 2024-01-10 | $10.78 | $10.78 | 3,554,900 | — | — |
| 2024-01-09 | $10.85 | $10.85 | 3,711,400 | — | — |
| 2024-01-08 | $11.12 | $11.12 | 4,345,900 | — | — |
| 2024-01-05 | $11.12 | $11.12 | 7,354,900 | — | — |
| 2024-01-04 | $11.69 | $11.69 | 4,737,100 | — | — |
| 2024-01-03 | $12.07 | $12.07 | 6,399,500 | — | — |
| 2024-01-02 | $11.61 | $11.61 | 5,679,500 | — | — |