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
- 1997-02-21 to 2026-09-02
- 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 | $17.10 | $17.10 | 112,660 | — | — |
| 2024-12-30 | $23.80 | $23.80 | 539,780 | — | — |
| 2024-12-27 | $14.10 | $14.10 | 417,260 | — | — |
| 2024-12-26 | $10.90 | $10.90 | 7,160 | — | — |
| 2024-12-24 | $10.10 | $10.10 | 8,060 | — | — |
| 2024-12-23 | $9.50 | $9.50 | 9,710 | — | — |
| 2024-12-20 | $8.70 | $8.70 | 16,180 | — | — |
| 2024-12-19 | $9.30 | $9.30 | 2,720 | — | — |
| 2024-12-18 | $9.20 | $9.20 | 3,700 | — | — |
| 2024-12-17 | $9.20 | $9.20 | 5,010 | — | — |
| 2024-12-16 | $9.40 | $9.40 | 5,550 | — | — |
| 2024-12-13 | $9.70 | $9.70 | 3,690 | — | — |
| 2024-12-12 | $10.00 | $10.00 | 2,420 | — | — |
| 2024-12-11 | $10.70 | $10.70 | 2,330 | — | — |
| 2024-12-10 | $10.70 | $10.70 | 5,510 | — | — |
| 2024-12-09 | $11.00 | $11.00 | 6,800 | — | — |
| 2024-12-06 | $11.10 | $11.10 | 10,130 | — | — |
| 2024-12-05 | $11.30 | $11.30 | 34,280 | — | — |
| 2024-12-04 | $11.00 | $11.00 | 6,530 | — | — |
| 2024-12-03 | $11.20 | $11.20 | 17,260 | — | — |
| 2024-12-02 | $11.20 | $11.20 | 110,040 | — | — |
| 2024-11-29 | $9.00 | $9.00 | 1,920 | — | — |
| 2024-11-27 | $9.20 | $9.20 | 3,290 | — | — |
| 2024-11-26 | $9.30 | $9.30 | 3,360 | — | — |
| 2024-11-25 | $9.20 | $9.20 | 5,170 | — | — |
| 2024-11-22 | $8.80 | $8.80 | 2,390 | — | — |
| 2024-11-21 | $8.40 | $8.40 | 5,920 | — | — |
| 2024-11-20 | $8.40 | $8.40 | 5,250 | — | — |
| 2024-11-19 | $8.60 | $8.60 | 8,280 | — | — |
| 2024-11-18 | $9.00 | $9.00 | 8,630 | — | — |
| 2024-11-15 | $9.40 | $9.40 | 6,550 | — | — |
| 2024-11-14 | $10.20 | $10.20 | 11,610 | — | — |
| 2024-11-13 | $10.30 | $10.30 | 8,000 | — | — |
| 2024-11-12 | $10.50 | $10.50 | 11,410 | — | — |
| 2024-11-11 | $10.40 | $10.40 | 11,400 | — | — |
| 2024-11-08 | $11.60 | $11.60 | 11,770 | — | — |
| 2024-11-07 | $11.60 | $11.60 | 11,800 | — | — |
| 2024-11-06 | $11.70 | $11.70 | 19,350 | — | — |
| 2024-11-05 | $12.30 | $12.30 | 18,590 | — | — |
| 2024-11-04 | $13.00 | $13.00 | 28,690 | — | — |
| 2024-11-01 | $12.40 | $12.40 | 32,120 | — | — |
| 2024-10-31 | $13.20 | $13.20 | 103,410 | — | — |
| 2024-10-30 | $12.50 | $12.50 | 250,790 | — | — |
| 2024-10-29 | $12.20 | $12.20 | 12,055,550 | — | — |
| 2024-10-28 | $6.90 | $6.90 | 2,470 | — | — |
| 2024-10-25 | $6.90 | $6.90 | 2,190 | — | — |
| 2024-10-24 | $7.30 | $7.30 | 6,650 | — | — |
| 2024-10-23 | $7.10 | $7.10 | 4,410 | — | — |
| 2024-10-22 | $7.00 | $7.00 | 4,570 | — | — |
| 2024-10-21 | $7.00 | $7.00 | 6,720 | — | — |
| 2024-10-18 | $6.90 | $6.90 | 5,100 | — | — |
| 2024-10-17 | $6.80 | $6.80 | 20,810 | — | — |
| 2024-10-16 | $7.00 | $7.00 | 42,260 | — | — |
| 2024-10-15 | $5.90 | $5.90 | 15,860 | — | — |
| 2024-10-14 | $6.50 | $6.50 | 5,600 | — | — |
| 2024-10-11 | $6.70 | $6.70 | 5,760 | — | — |
| 2024-10-10 | $6.50 | $6.50 | 8,210 | — | — |
| 2024-10-09 | $6.80 | $6.80 | 4,390 | — | — |
| 2024-10-08 | $7.10 | $7.10 | 8,950 | — | — |
| 2024-10-07 | $7.40 | $7.40 | 15,070 | — | — |
| 2024-10-04 | $8.40 | $8.40 | 117,760 | — | — |
| 2024-10-03 | $7.10 | $7.10 | 60,620 | — | — |
| 2024-10-02 | $8.70 | $8.70 | 6,810 | — | — |
| 2024-10-01 | $8.40 | $8.40 | 11,660 | — | — |
| 2024-09-30 | $9.60 | $9.60 | 14,310 | — | — |
| 2024-09-27 | $9.90 | $9.90 | 13,240 | — | — |
| 2024-09-26 | $10.30 | $10.30 | 16,700 | — | — |
| 2024-09-25 | $10.00 | $10.00 | 40,670 | — | — |
| 2024-09-24 | $10.80 | $10.80 | 129,940 | — | — |
| 2024-09-23 | $11.10 | $11.10 | 39,010 | — | — |
| 2024-09-20 | $10.60 | $10.60 | 13,150 | — | — |
| 2024-09-19 | $10.80 | $10.80 | 24,820 | — | — |
| 2024-09-18 | $12.10 | $12.10 | 32,320 | — | — |
| 2024-09-17 | $13.30 | $13.30 | 33,380 | — | — |
| 2024-09-16 | $16.60 | $16.60 | 32,580 | — | — |
| 2024-09-13 | $15.40 | $15.40 | 68,100 | — | — |
| 2024-09-12 | $17.00 | $17.00 | 1,942,550 | — | — |
| 2024-09-11 | $23.10 | $23.10 | 1,527,500 | — | — |
| 2024-09-10 | $20.00 | $20.00 | 14,655,940 | — | — |
| 2024-09-09 | $10.10 | $10.10 | 770 | — | — |
| 2024-09-06 | $11.20 | $11.20 | 1,040 | — | — |
| 2024-09-05 | $12.10 | $12.10 | 350 | — | — |
| 2024-09-04 | $12.00 | $12.00 | 310 | — | — |
| 2024-09-03 | $12.30 | $12.30 | 1,240 | — | — |
| 2024-08-30 | $13.30 | $13.30 | 1,010 | — | — |
| 2024-08-29 | $12.70 | $12.70 | 1,320 | — | — |
| 2024-08-28 | $13.60 | $13.60 | 250 | — | — |
| 2024-08-27 | $13.50 | $13.50 | 860 | — | — |
| 2024-08-26 | $13.20 | $13.20 | 170 | — | — |
| 2024-08-23 | $13.50 | $13.50 | 120 | — | — |
| 2024-08-22 | $13.70 | $13.70 | 2,800 | — | — |
| 2024-08-21 | $12.60 | $12.60 | 190 | — | — |
| 2024-08-20 | $12.40 | $12.40 | 1,230 | — | — |
| 2024-08-19 | $12.50 | $12.50 | 1,120 | — | — |
| 2024-08-16 | $13.00 | $13.00 | 2,540 | — | — |
| 2024-08-15 | $12.50 | $12.50 | 3,160 | — | — |
| 2024-08-14 | $14.00 | $14.00 | 870 | — | — |
| 2024-08-13 | $14.20 | $14.20 | 1,680 | — | — |
| 2024-08-12 | $13.70 | $13.70 | 120 | — | — |
| 2024-08-09 | $14.10 | $14.10 | 410 | — | — |
| 2024-08-08 | $13.70 | $13.70 | 960 | — | — |
| 2024-08-07 | $14.10 | $14.10 | 940 | — | — |
| 2024-08-06 | $14.20 | $14.20 | 1,240 | — | — |
| 2024-08-05 | $13.40 | $13.40 | 2,250 | — | — |
| 2024-08-02 | $13.90 | $13.90 | 410 | — | — |
| 2024-08-01 | $14.10 | $14.10 | 350 | — | — |
| 2024-07-31 | $14.50 | $14.50 | 320 | — | — |
| 2024-07-30 | $15.00 | $15.00 | 2,680 | — | — |
| 2024-07-29 | $15.90 | $15.90 | 900 | — | — |
| 2024-07-26 | $16.20 | $16.20 | 960 | — | — |
| 2024-07-25 | $16.20 | $16.20 | 1,620 | — | — |
| 2024-07-24 | $16.50 | $16.50 | 1,190 | — | — |
| 2024-07-23 | $16.50 | $16.50 | 290 | — | — |
| 2024-07-22 | $15.60 | $15.60 | 870 | — | — |
| 2024-07-19 | $16.10 | $16.10 | 430 | — | — |
| 2024-07-18 | $16.50 | $16.50 | 550 | — | — |
| 2024-07-17 | $17.20 | $17.20 | 1,110 | — | — |
| 2024-07-16 | $18.40 | $18.40 | 2,650 | — | — |
| 2024-07-15 | $18.80 | $18.80 | 4,470 | — | — |
| 2024-07-12 | $18.00 | $18.00 | 170 | — | — |
| 2024-07-11 | $18.20 | $18.20 | 910 | — | — |
| 2024-07-10 | $16.60 | $16.60 | 210 | — | — |
| 2024-07-09 | $16.90 | $16.90 | 90 | — | — |
| 2024-07-08 | $17.00 | $17.00 | 1,020 | — | — |
| 2024-07-05 | $16.90 | $16.90 | 660 | — | — |
| 2024-07-03 | $16.40 | $16.40 | 1,290 | — | — |
| 2024-07-02 | $16.10 | $16.10 | 610 | — | — |
| 2024-07-01 | $16.50 | $16.50 | 1,330 | — | — |
| 2024-06-28 | $16.40 | $16.40 | 1,130 | — | — |
| 2024-06-27 | $15.50 | $15.50 | 340 | — | — |
| 2024-06-26 | $14.90 | $14.90 | 310 | — | — |
| 2024-06-25 | $14.70 | $14.70 | 440 | — | — |
| 2024-06-24 | $14.30 | $14.30 | 710 | — | — |
| 2024-06-21 | $13.70 | $13.70 | 6,170 | — | — |
| 2024-06-20 | $15.30 | $15.30 | 800 | — | — |
| 2024-06-18 | $15.30 | $15.30 | 490 | — | — |
| 2024-06-17 | $15.00 | $15.00 | 4,760 | — | — |
| 2024-06-14 | $18.60 | $18.60 | 1,290 | — | — |
| 2024-06-13 | $17.00 | $17.00 | 570 | — | — |
| 2024-06-12 | $17.60 | $17.60 | 170 | — | — |
| 2024-06-11 | $17.10 | $17.10 | 600 | — | — |
| 2024-06-10 | $17.60 | $17.60 | 740 | — | — |
| 2024-06-07 | $18.10 | $18.10 | 1,680 | — | — |
| 2024-06-06 | $19.00 | $19.00 | 5,400 | — | — |
| 2024-06-05 | $19.30 | $19.30 | 390 | — | — |
| 2024-06-04 | $19.20 | $19.20 | 590 | — | — |
| 2024-06-03 | $19.00 | $19.00 | 210 | — | — |
| 2024-05-31 | $19.40 | $19.40 | 760 | — | — |
| 2024-05-30 | $19.10 | $19.10 | 140 | — | — |
| 2024-05-29 | $19.70 | $19.70 | 910 | — | — |
| 2024-05-28 | $18.80 | $18.80 | 2,150 | — | — |
| 2024-05-24 | $19.00 | $19.00 | 3,440 | — | — |
| 2024-05-23 | $17.20 | $17.20 | 260 | — | — |
| 2024-05-22 | $17.20 | $17.20 | 610 | — | — |
| 2024-05-21 | $17.00 | $17.00 | 290 | — | — |
| 2024-05-20 | $16.00 | $16.00 | 220 | — | — |
| 2024-05-17 | $17.10 | $17.10 | 550 | — | — |
| 2024-05-16 | $16.40 | $16.40 | 1,270 | — | — |
| 2024-05-15 | $16.30 | $16.30 | 340 | — | — |
| 2024-05-14 | $16.60 | $16.60 | 880 | — | — |
| 2024-05-13 | $16.00 | $16.00 | 1,180 | — | — |
| 2024-05-10 | $16.50 | $16.50 | 300 | — | — |
| 2024-05-09 | $16.40 | $16.40 | 180 | — | — |
| 2024-05-08 | $16.40 | $16.40 | 920 | — | — |
| 2024-05-07 | $16.70 | $16.70 | 590 | — | — |
| 2024-05-06 | $17.50 | $17.50 | 780 | — | — |
| 2024-05-03 | $17.00 | $17.00 | 1,360 | — | — |
| 2024-05-02 | $16.90 | $16.90 | 530 | — | — |
| 2024-05-01 | $17.00 | $17.00 | 670 | — | — |
| 2024-04-30 | $16.50 | $16.50 | 990 | — | — |
| 2024-04-29 | $17.50 | $17.50 | 970 | — | — |
| 2024-04-26 | $15.80 | $15.80 | 640 | — | — |
| 2024-04-25 | $15.00 | $15.00 | 480 | — | — |
| 2024-04-24 | $15.90 | $15.90 | 1,410 | — | — |
| 2024-04-23 | $16.40 | $16.40 | 4,880 | — | — |
| 2024-04-22 | $16.60 | $16.60 | 2,460 | — | — |
| 2024-04-19 | $17.10 | $17.10 | 840 | — | — |
| 2024-04-18 | $16.80 | $16.80 | 1,430 | — | — |
| 2024-04-17 | $17.00 | $17.00 | 2,530 | — | — |
| 2024-04-16 | $18.30 | $18.30 | 650 | — | — |
| 2024-04-15 | $18.00 | $18.00 | 1,610 | — | — |
| 2024-04-12 | $18.30 | $18.30 | 740 | — | — |
| 2024-04-11 | $18.90 | $18.90 | 890 | — | — |
| 2024-04-10 | $19.10 | $19.10 | 990 | — | — |
| 2024-04-09 | $19.60 | $19.60 | 4,080 | — | — |
| 2024-04-08 | $18.10 | $18.10 | 4,370 | — | — |
| 2024-04-05 | $18.10 | $18.10 | 3,010 | — | — |
| 2024-04-04 | $18.80 | $18.80 | 2,470 | — | — |
| 2024-04-03 | $19.20 | $19.20 | 3,660 | — | — |
| 2024-04-02 | $20.00 | $20.00 | 4,640 | — | — |
| 2024-04-01 | $21.60 | $21.60 | 5,160 | — | — |
| 2024-03-28 | $21.00 | $21.00 | 950 | — | — |
| 2024-03-27 | $21.00 | $21.00 | 2,070 | — | — |
| 2024-03-26 | $20.00 | $20.00 | 2,590 | — | — |
| 2024-03-25 | $20.40 | $20.40 | 580 | — | — |
| 2024-03-22 | $20.30 | $20.30 | 1,840 | — | — |
| 2024-03-21 | $18.80 | $18.80 | 2,240 | — | — |
| 2024-03-20 | $19.00 | $19.00 | 4,310 | — | — |
| 2024-03-19 | $19.70 | $19.70 | 1,600 | — | — |
| 2024-03-18 | $20.00 | $20.00 | 2,470 | — | — |
| 2024-03-15 | $19.70 | $19.70 | 1,670 | — | — |
| 2024-03-14 | $19.00 | $19.00 | 3,980 | — | — |
| 2024-03-13 | $20.20 | $20.20 | 8,040 | — | — |
| 2024-03-12 | $22.20 | $22.20 | 35,810 | — | — |
| 2024-03-11 | $20.30 | $20.30 | 2,640 | — | — |
| 2024-03-08 | $19.80 | $19.80 | 2,180 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 4,800 | — | — |
| 2024-03-06 | $20.30 | $20.30 | 3,780 | — | — |
| 2024-03-05 | $19.70 | $19.70 | 4,390 | — | — |
| 2024-03-04 | $20.30 | $20.30 | 1,330 | — | — |
| 2024-03-01 | $20.90 | $20.90 | 2,550 | — | — |
| 2024-02-29 | $21.00 | $21.00 | 4,380 | — | — |
| 2024-02-28 | $20.70 | $20.70 | 5,850 | — | — |
| 2024-02-27 | $20.00 | $20.00 | 3,880 | — | — |
| 2024-02-26 | $20.20 | $20.20 | 6,010 | — | — |
| 2024-02-23 | $19.10 | $19.10 | 1,550 | — | — |
| 2024-02-22 | $19.50 | $19.50 | 9,740 | — | — |
| 2024-02-21 | $18.70 | $18.70 | 7,030 | — | — |
| 2024-02-20 | $19.80 | $19.80 | 120,700 | — | — |
| 2024-02-16 | $18.50 | $18.50 | 5,610 | — | — |
| 2024-02-15 | $18.30 | $18.30 | 5,750 | — | — |
| 2024-02-14 | $19.10 | $19.10 | 3,050 | — | — |
| 2024-02-13 | $19.40 | $19.40 | 5,590 | — | — |
| 2024-02-12 | $19.70 | $19.70 | 4,190 | — | — |
| 2024-02-09 | $18.70 | $18.70 | 4,360 | — | — |
| 2024-02-08 | $18.20 | $18.20 | 2,440 | — | — |
| 2024-02-07 | $18.50 | $18.50 | 1,110 | — | — |
| 2024-02-06 | $18.00 | $18.00 | 1,940 | — | — |
| 2024-02-05 | $18.00 | $18.00 | 4,740 | — | — |
| 2024-02-02 | $19.00 | $19.00 | 3,270 | — | — |
| 2024-02-01 | $19.20 | $19.20 | 7,370 | — | — |
| 2024-01-31 | $20.00 | $20.00 | 5,670 | — | — |
| 2024-01-30 | $21.40 | $21.40 | 7,510 | — | — |
| 2024-01-29 | $22.10 | $22.10 | 21,080 | — | — |
| 2024-01-26 | $19.90 | $19.90 | 36,490 | — | — |
| 2024-01-25 | $19.50 | $19.50 | 6,410 | — | — |
| 2024-01-24 | $19.90 | $19.90 | 6,720 | — | — |
| 2024-01-23 | $18.80 | $18.80 | 8,540 | — | — |
| 2024-01-22 | $18.70 | $18.70 | 10,720 | — | — |
| 2024-01-19 | $17.80 | $17.80 | 6,260 | — | — |
| 2024-01-18 | $18.10 | $18.10 | 11,730 | — | — |
| 2024-01-17 | $18.50 | $18.50 | 10,570 | — | — |
| 2024-01-16 | $19.10 | $19.10 | 17,470 | — | — |
| 2024-01-12 | $20.30 | $20.30 | 23,130 | — | — |
| 2024-01-11 | $20.70 | $20.70 | 220,920 | — | — |
| 2024-01-10 | $22.50 | $22.50 | 75,160 | — | — |
| 2024-01-09 | $21.90 | $21.90 | 5,260 | — | — |
| 2024-01-08 | $22.60 | $22.60 | 16,740 | — | — |
| 2024-01-05 | $23.70 | $23.70 | 19,000 | — | — |
| 2024-01-04 | $26.50 | $26.50 | 129,400 | — | — |
| 2024-01-03 | $28.00 | $28.00 | 13,200 | — | — |
| 2024-01-02 | $27.50 | $27.50 | 19,180 | — | — |