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
- 2020-11-19 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 | $24.77 | $24.77 | 419,700 | — | — |
| 2024-12-30 | $25.91 | $25.91 | 334,700 | — | — |
| 2024-12-27 | $27.49 | $27.49 | 516,200 | — | — |
| 2024-12-26 | $30.41 | $30.41 | 451,700 | — | — |
| 2024-12-24 | $29.40 | $29.40 | 356,400 | — | — |
| 2024-12-23 | $27.79 | $27.79 | 292,400 | — | — |
| 2024-12-20 | $27.56 | $27.56 | 651,200 | — | — |
| 2024-12-19 | $26.66 | $26.66 | 539,500 | — | — |
| 2024-12-18 | $26.55 | $26.55 | 787,100 | — | — |
| 2024-12-17 | $30.60 | $30.60 | 672,500 | — | — |
| 2024-12-16 | $32.44 | $32.44 | 1,284,400 | — | — |
| 2024-12-13 | $28.82 | $28.82 | 786,400 | — | — |
| 2024-12-12 | $27.21 | $27.21 | 1,134,600 | — | — |
| 2024-12-11 | $25.40 | $25.40 | 426,500 | — | — |
| 2024-12-10 | $25.11 | $25.11 | 321,000 | — | — |
| 2024-12-09 | $25.05 | $25.05 | 375,900 | — | — |
| 2024-12-06 | $25.67 | $25.67 | 789,600 | — | — |
| 2024-12-05 | $23.90 | $23.90 | 736,400 | — | — |
| 2024-12-04 | $23.78 | $23.78 | 669,600 | — | — |
| 2024-12-03 | $23.96 | $23.96 | 518,400 | — | — |
| 2024-12-02 | $25.37 | $25.37 | 1,109,600 | — | — |
| 2024-11-29 | $27.85 | $27.85 | 618,700 | — | — |
| 2024-11-27 | $26.53 | $26.53 | 663,200 | — | — |
| 2024-11-26 | $25.86 | $25.86 | 797,300 | — | — |
| 2024-11-25 | $28.01 | $28.01 | 1,011,200 | — | — |
| 2024-11-22 | $29.31 | $29.31 | 1,588,000 | — | — |
| 2024-11-21 | $31.10 | $31.10 | 2,591,200 | — | — |
| 2024-11-20 | $31.61 | $31.61 | 4,696,400 | — | — |
| 2024-11-19 | $29.50 | $29.50 | 15,956,500 | — | — |
| 2024-11-18 | $29.71 | $29.71 | 8,648,900 | — | — |
| 2024-11-15 | $11.32 | $11.32 | 273,100 | — | — |
| 2024-11-14 | $12.11 | $12.11 | 354,600 | — | — |
| 2024-11-13 | $11.53 | $11.53 | 280,400 | — | — |
| 2024-11-12 | $12.32 | $12.32 | 357,100 | — | — |
| 2024-11-11 | $12.45 | $12.45 | 711,100 | — | — |
| 2024-11-08 | $9.82 | $9.82 | 233,700 | — | — |
| 2024-11-07 | $10.14 | $10.14 | 109,100 | — | — |
| 2024-11-06 | $10.55 | $10.55 | 228,000 | — | — |
| 2024-11-05 | $9.27 | $9.27 | 47,000 | — | — |
| 2024-11-04 | $8.96 | $8.96 | 76,900 | — | — |
| 2024-11-01 | $9.40 | $9.40 | 87,300 | — | — |
| 2024-10-31 | $9.53 | $9.53 | 139,000 | — | — |
| 2024-10-30 | $11.08 | $11.08 | 60,400 | — | — |
| 2024-10-29 | $11.32 | $11.32 | 112,300 | — | — |
| 2024-10-28 | $11.68 | $11.68 | 106,800 | — | — |
| 2024-10-25 | $10.77 | $10.77 | 49,900 | — | — |
| 2024-10-24 | $11.03 | $11.03 | 36,800 | — | — |
| 2024-10-23 | $10.73 | $10.73 | 91,300 | — | — |
| 2024-10-22 | $11.75 | $11.75 | 85,700 | — | — |
| 2024-10-21 | $11.47 | $11.47 | 94,100 | — | — |
| 2024-10-18 | $11.29 | $11.29 | 131,000 | — | — |
| 2024-10-17 | $11.36 | $11.36 | 59,400 | — | — |
| 2024-10-16 | $11.73 | $11.73 | 94,000 | — | — |
| 2024-10-15 | $11.01 | $11.01 | 94,900 | — | — |
| 2024-10-14 | $11.17 | $11.17 | 112,700 | — | — |
| 2024-10-11 | $10.51 | $10.51 | 108,800 | — | — |
| 2024-10-10 | $9.82 | $9.82 | 57,900 | — | — |
| 2024-10-09 | $9.84 | $9.84 | 88,800 | — | — |
| 2024-10-08 | $9.98 | $9.98 | 140,400 | — | — |
| 2024-10-07 | $9.81 | $9.81 | 154,300 | — | — |
| 2024-10-04 | $9.86 | $9.86 | 93,400 | — | — |
| 2024-10-03 | $9.48 | $9.48 | 64,900 | — | — |
| 2024-10-02 | $9.07 | $9.07 | 91,300 | — | — |
| 2024-10-01 | $9.00 | $9.00 | 99,800 | — | — |
| 2024-09-30 | $9.57 | $9.57 | 65,400 | — | — |
| 2024-09-27 | $9.86 | $9.86 | 131,500 | — | — |
| 2024-09-26 | $10.06 | $10.06 | 114,900 | — | — |
| 2024-09-25 | $9.22 | $9.22 | 127,200 | — | — |
| 2024-09-24 | $9.35 | $9.35 | 191,900 | — | — |
| 2024-09-23 | $9.65 | $9.65 | 146,000 | — | — |
| 2024-09-20 | $10.29 | $10.29 | 153,200 | — | — |
| 2024-09-19 | $11.12 | $11.12 | 81,000 | — | — |
| 2024-09-18 | $10.97 | $10.97 | 70,900 | — | — |
| 2024-09-17 | $11.40 | $11.40 | 67,000 | — | — |
| 2024-09-16 | $10.68 | $10.68 | 49,600 | — | — |
| 2024-09-13 | $11.14 | $11.14 | 104,500 | — | — |
| 2024-09-12 | $11.32 | $11.32 | 82,000 | — | — |
| 2024-09-11 | $10.95 | $10.95 | 174,300 | — | — |
| 2024-09-10 | $11.65 | $11.65 | 90,000 | — | — |
| 2024-09-09 | $11.92 | $11.92 | 53,700 | — | — |
| 2024-09-06 | $11.42 | $11.42 | 103,300 | — | — |
| 2024-09-05 | $12.29 | $12.29 | 57,800 | — | — |
| 2024-09-04 | $12.43 | $12.43 | 88,100 | — | — |
| 2024-09-03 | $13.04 | $13.04 | 58,300 | — | — |
| 2024-08-30 | $14.16 | $14.16 | 47,000 | — | — |
| 2024-08-29 | $13.72 | $13.72 | 57,700 | — | — |
| 2024-08-28 | $13.37 | $13.37 | 79,500 | — | — |
| 2024-08-27 | $14.46 | $14.46 | 49,500 | — | — |
| 2024-08-26 | $14.91 | $14.91 | 71,600 | — | — |
| 2024-08-23 | $15.17 | $15.17 | 119,300 | — | — |
| 2024-08-22 | $13.95 | $13.95 | 46,200 | — | — |
| 2024-08-21 | $14.49 | $14.49 | 68,300 | — | — |
| 2024-08-20 | $13.46 | $13.46 | 66,100 | — | — |
| 2024-08-19 | $13.79 | $13.79 | 78,400 | — | — |
| 2024-08-16 | $13.79 | $13.79 | 96,100 | — | — |
| 2024-08-15 | $13.63 | $13.63 | 193,600 | — | — |
| 2024-08-14 | $12.13 | $12.13 | 340,300 | — | — |
| 2024-08-13 | $15.28 | $15.28 | 74,800 | — | — |
| 2024-08-12 | $15.21 | $15.21 | 68,100 | — | — |
| 2024-08-09 | $15.90 | $15.90 | 102,000 | — | — |
| 2024-08-08 | $15.51 | $15.51 | 92,100 | — | — |
| 2024-08-07 | $13.71 | $13.71 | 113,600 | — | — |
| 2024-08-06 | $14.85 | $14.85 | 60,900 | — | — |
| 2024-08-05 | $14.16 | $14.16 | 138,200 | — | — |
| 2024-08-02 | $15.39 | $15.39 | 125,100 | — | — |
| 2024-08-01 | $15.92 | $15.92 | 163,900 | — | — |
| 2024-07-31 | $17.20 | $17.20 | 102,100 | — | — |
| 2024-07-30 | $16.63 | $16.63 | 84,000 | — | — |
| 2024-07-29 | $17.31 | $17.31 | 180,500 | — | — |
| 2024-07-26 | $18.08 | $18.08 | 104,400 | — | — |
| 2024-07-25 | $18.00 | $18.00 | 93,400 | — | — |
| 2024-07-24 | $18.29 | $18.29 | 131,800 | — | — |
| 2024-07-23 | $19.02 | $19.02 | 197,000 | — | — |
| 2024-07-22 | $20.20 | $20.20 | 289,600 | — | — |
| 2024-07-19 | $20.72 | $20.72 | 185,300 | — | — |
| 2024-07-18 | $19.09 | $19.09 | 170,800 | — | — |
| 2024-07-17 | $20.90 | $20.90 | 247,900 | — | — |
| 2024-07-16 | $22.80 | $22.80 | 297,300 | — | — |
| 2024-07-15 | $21.79 | $21.79 | 292,400 | — | — |
| 2024-07-12 | $18.92 | $18.92 | 101,900 | — | — |
| 2024-07-11 | $18.64 | $18.64 | 164,400 | — | — |
| 2024-07-10 | $17.13 | $17.13 | 113,800 | — | — |
| 2024-07-09 | $16.57 | $16.57 | 196,700 | — | — |
| 2024-07-08 | $17.80 | $17.80 | 131,200 | — | — |
| 2024-07-05 | $17.76 | $17.76 | 156,000 | — | — |
| 2024-07-03 | $17.79 | $17.79 | 69,000 | — | — |
| 2024-07-02 | $18.03 | $18.03 | 193,300 | — | — |
| 2024-07-01 | $18.87 | $18.87 | 140,600 | — | — |
| 2024-06-28 | $18.92 | $18.92 | 544,700 | — | — |
| 2024-06-27 | $20.71 | $20.71 | 460,600 | — | — |
| 2024-06-26 | $18.71 | $18.71 | 442,500 | — | — |
| 2024-06-25 | $17.37 | $17.37 | 218,900 | — | — |
| 2024-06-24 | $16.60 | $16.60 | 249,500 | — | — |
| 2024-06-21 | $15.00 | $15.00 | 459,100 | — | — |
| 2024-06-20 | $16.76 | $16.76 | 237,000 | — | — |
| 2024-06-18 | $16.50 | $16.50 | 199,800 | — | — |
| 2024-06-17 | $17.27 | $17.27 | 231,000 | — | — |
| 2024-06-14 | $18.66 | $18.66 | 225,900 | — | — |
| 2024-06-13 | $18.75 | $18.75 | 306,100 | — | — |
| 2024-06-12 | $20.00 | $20.00 | 284,300 | — | — |
| 2024-06-11 | $20.29 | $20.29 | 222,000 | — | — |
| 2024-06-10 | $19.35 | $19.35 | 239,700 | — | — |
| 2024-06-07 | $19.04 | $19.04 | 721,200 | — | — |
| 2024-06-06 | $19.50 | $19.50 | 331,600 | — | — |
| 2024-06-05 | $19.27 | $19.27 | 353,300 | — | — |
| 2024-06-04 | $16.42 | $16.42 | 157,300 | — | — |
| 2024-06-03 | $17.03 | $17.03 | 308,500 | — | — |
| 2024-05-31 | $17.60 | $17.60 | 345,900 | — | — |
| 2024-05-30 | $16.58 | $16.58 | 256,900 | — | — |
| 2024-05-29 | $16.08 | $16.08 | 155,000 | — | — |
| 2024-05-28 | $16.05 | $16.05 | 247,900 | — | — |
| 2024-05-24 | $17.39 | $17.39 | 484,600 | — | — |
| 2024-05-23 | $15.62 | $15.62 | 229,600 | — | — |
| 2024-05-22 | $15.30 | $15.30 | 490,200 | — | — |
| 2024-05-21 | $16.18 | $16.18 | 1,522,000 | — | — |
| 2024-05-20 | $16.65 | $16.65 | 972,400 | — | — |
| 2024-05-17 | $11.46 | $11.46 | 295,500 | — | — |
| 2024-05-16 | $10.49 | $10.49 | 393,600 | — | — |
| 2024-05-15 | $12.18 | $12.18 | 478,500 | — | — |
| 2024-05-14 | $11.15 | $11.15 | 860,800 | — | — |
| 2024-05-13 | $9.98 | $9.98 | 254,500 | — | — |
| 2024-05-10 | $9.84 | $9.84 | 604,400 | — | — |
| 2024-05-09 | $10.25 | $10.25 | 1,380,100 | — | — |
| 2024-05-08 | $8.79 | $8.79 | 644,600 | — | — |
| 2024-05-07 | $7.29 | $7.29 | 278,700 | — | — |
| 2024-05-06 | $6.60 | $6.60 | 384,900 | — | — |
| 2024-05-03 | $6.50 | $6.50 | 332,900 | — | — |
| 2024-05-02 | $6.28 | $6.28 | 331,600 | — | — |
| 2024-05-01 | $6.31 | $6.31 | 998,400 | — | — |
| 2024-04-30 | $6.71 | $6.71 | 1,337,900 | — | — |
| 2024-04-29 | $9.96 | $9.96 | 242,900 | — | — |
| 2024-04-26 | $10.00 | $10.00 | 98,804 | — | — |
| 2024-04-25 | $9.23 | $9.23 | 113,732 | — | — |
| 2024-04-24 | $9.00 | $9.00 | 236,460 | — | — |
| 2024-04-23 | $10.03 | $10.03 | 168,640 | — | — |
| 2024-04-22 | $10.25 | $10.25 | 139,444 | — | — |
| 2024-04-19 | $9.95 | $9.95 | 101,272 | — | — |
| 2024-04-18 | $10.50 | $10.50 | 102,372 | — | — |
| 2024-04-17 | $10.00 | $10.00 | 108,108 | — | — |
| 2024-04-16 | $10.33 | $10.33 | 141,976 | — | — |
| 2024-04-15 | $11.00 | $11.00 | 126,696 | — | — |
| 2024-04-12 | $12.30 | $12.30 | 172,056 | — | — |
| 2024-04-11 | $13.58 | $13.58 | 151,776 | — | — |
| 2024-04-10 | $13.75 | $13.75 | 119,072 | — | — |
| 2024-04-09 | $13.00 | $13.00 | 146,256 | — | — |
| 2024-04-08 | $12.28 | $12.28 | 166,912 | — | — |
| 2024-04-05 | $11.18 | $11.18 | 104,564 | — | — |
| 2024-04-04 | $11.50 | $11.50 | 144,856 | — | — |
| 2024-04-03 | $11.63 | $11.63 | 189,744 | — | — |
| 2024-04-02 | $10.50 | $10.50 | 218,468 | — | — |
| 2024-04-01 | $11.63 | $11.63 | 248,464 | — | — |
| 2024-03-28 | $11.50 | $11.50 | 380,980 | — | — |
| 2024-03-27 | $11.93 | $11.93 | 406,436 | — | — |
| 2024-03-26 | $11.28 | $11.28 | 614,872 | — | — |
| 2024-03-25 | $14.05 | $14.05 | 653,632 | — | — |
| 2024-03-22 | $13.45 | $13.45 | 328,408 | — | — |
| 2024-03-21 | $13.83 | $13.83 | 409,540 | — | — |
| 2024-03-20 | $13.58 | $13.58 | 183,624 | — | — |
| 2024-03-19 | $13.00 | $13.00 | 166,580 | — | — |
| 2024-03-18 | $12.90 | $12.90 | 184,176 | — | — |
| 2024-03-15 | $14.58 | $14.58 | 397,136 | — | — |
| 2024-03-14 | $13.38 | $13.38 | 271,876 | — | — |
| 2024-03-13 | $14.95 | $14.95 | 109,360 | — | — |
| 2024-03-12 | $14.55 | $14.55 | 107,668 | — | — |
| 2024-03-11 | $15.08 | $15.08 | 205,180 | — | — |
| 2024-03-08 | $14.90 | $14.90 | 221,088 | — | — |
| 2024-03-07 | $14.93 | $14.93 | 389,320 | — | — |
| 2024-03-06 | $16.28 | $16.28 | 382,712 | — | — |
| 2024-03-05 | $15.20 | $15.20 | 250,680 | — | — |
| 2024-03-04 | $15.55 | $15.55 | 667,928 | — | — |
| 2024-03-01 | $14.50 | $14.50 | 653,076 | — | — |
| 2024-02-29 | $14.50 | $14.50 | 1,552,920 | — | — |
| 2024-02-28 | $25.50 | $25.50 | 183,960 | — | — |
| 2024-02-27 | $23.90 | $23.90 | 95,864 | — | — |
| 2024-02-26 | $23.95 | $23.95 | 133,648 | — | — |
| 2024-02-23 | $22.03 | $22.03 | 106,552 | — | — |
| 2024-02-22 | $22.20 | $22.20 | 81,108 | — | — |
| 2024-02-21 | $21.83 | $21.83 | 86,408 | — | — |
| 2024-02-20 | $23.28 | $23.28 | 99,428 | — | — |
| 2024-02-16 | $24.38 | $24.38 | 97,500 | — | — |
| 2024-02-15 | $24.50 | $24.50 | 189,900 | — | — |
| 2024-02-14 | $25.75 | $25.75 | 121,292 | — | — |
| 2024-02-13 | $23.88 | $23.88 | 183,760 | — | — |
| 2024-02-12 | $25.50 | $25.50 | 293,068 | — | — |
| 2024-02-09 | $26.50 | $26.50 | 481,536 | — | — |
| 2024-02-08 | $21.65 | $21.65 | 1,154,804 | — | — |
| 2024-02-07 | $36.25 | $36.25 | 55,136 | — | — |
| 2024-02-06 | $35.75 | $35.75 | 54,504 | — | — |
| 2024-02-05 | $32.25 | $32.25 | 50,880 | — | — |
| 2024-02-02 | $34.25 | $34.25 | 59,580 | — | — |
| 2024-02-01 | $35.50 | $35.50 | 48,484 | — | — |
| 2024-01-31 | $34.25 | $34.25 | 123,272 | — | — |
| 2024-01-30 | $38.00 | $38.00 | 78,584 | — | — |
| 2024-01-29 | $38.50 | $38.50 | 108,696 | — | — |
| 2024-01-26 | $35.00 | $35.00 | 161,272 | — | — |
| 2024-01-25 | $31.50 | $31.50 | 70,368 | — | — |
| 2024-01-24 | $31.75 | $31.75 | 97,124 | — | — |
| 2024-01-23 | $34.25 | $34.25 | 72,220 | — | — |
| 2024-01-22 | $36.00 | $36.00 | 75,620 | — | — |
| 2024-01-19 | $34.75 | $34.75 | 124,172 | — | — |
| 2024-01-18 | $34.00 | $34.00 | 111,700 | — | — |
| 2024-01-17 | $35.25 | $35.25 | 133,384 | — | — |
| 2024-01-16 | $36.50 | $36.50 | 131,512 | — | — |
| 2024-01-12 | $40.25 | $40.25 | 151,644 | — | — |
| 2024-01-11 | $41.25 | $41.25 | 308,168 | — | — |
| 2024-01-10 | $46.00 | $46.00 | 142,688 | — | — |
| 2024-01-09 | $46.25 | $46.25 | 159,400 | — | — |
| 2024-01-08 | $50.00 | $50.00 | 183,888 | — | — |
| 2024-01-05 | $46.00 | $46.00 | 169,072 | — | — |
| 2024-01-04 | $47.50 | $47.50 | 155,588 | — | — |
| 2024-01-03 | $47.50 | $47.50 | 215,140 | — | — |
| 2024-01-02 | $53.00 | $53.00 | 293,560 | — | — |