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
- 2021-07-28 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 | $21.67 | $21.67 | 5,366,100 | — | — |
| 2024-12-30 | $22.29 | $22.29 | 9,925,700 | — | — |
| 2024-12-27 | $23.65 | $23.65 | 6,917,900 | — | — |
| 2024-12-26 | $24.46 | $24.46 | 6,544,300 | — | — |
| 2024-12-24 | $23.56 | $23.56 | 8,103,100 | — | — |
| 2024-12-23 | $20.52 | $20.52 | 5,857,600 | — | — |
| 2024-12-20 | $20.49 | $20.49 | 10,439,700 | — | — |
| 2024-12-19 | $18.14 | $18.14 | 9,238,900 | — | — |
| 2024-12-18 | $19.40 | $19.40 | 9,397,600 | — | — |
| 2024-12-17 | $21.22 | $21.22 | 15,583,900 | — | — |
| 2024-12-16 | $23.14 | $23.14 | 15,233,700 | — | — |
| 2024-12-13 | $20.92 | $20.92 | 11,068,400 | — | — |
| 2024-12-12 | $21.37 | $21.37 | 14,962,300 | — | — |
| 2024-12-11 | $19.93 | $19.93 | 11,318,700 | — | — |
| 2024-12-10 | $18.90 | $18.90 | 11,067,500 | — | — |
| 2024-12-09 | $20.63 | $20.63 | 14,112,500 | — | — |
| 2024-12-06 | $21.01 | $21.01 | 18,455,300 | — | — |
| 2024-12-05 | $16.98 | $16.98 | 12,635,900 | — | — |
| 2024-12-04 | $16.08 | $16.08 | 13,465,700 | — | — |
| 2024-12-03 | $14.79 | $14.79 | 8,718,500 | — | — |
| 2024-12-02 | $13.84 | $13.84 | 6,770,600 | — | — |
| 2024-11-29 | $14.27 | $14.27 | 15,867,500 | — | — |
| 2024-11-27 | $12.23 | $12.23 | 4,054,300 | — | — |
| 2024-11-26 | $11.16 | $11.16 | 3,739,900 | — | — |
| 2024-11-25 | $12.33 | $12.33 | 7,715,400 | — | — |
| 2024-11-22 | $11.54 | $11.54 | 13,170,300 | — | — |
| 2024-11-21 | $11.19 | $11.19 | 7,714,500 | — | — |
| 2024-11-20 | $11.89 | $11.89 | 7,560,700 | — | — |
| 2024-11-19 | $11.54 | $11.54 | 4,606,400 | — | — |
| 2024-11-18 | $11.85 | $11.85 | 11,031,100 | — | — |
| 2024-11-15 | $11.09 | $11.09 | 4,442,300 | — | — |
| 2024-11-14 | $10.74 | $10.74 | 5,612,500 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 12,326,400 | — | — |
| 2024-11-12 | $10.97 | $10.97 | 7,674,700 | — | — |
| 2024-11-11 | $11.34 | $11.34 | 10,464,900 | — | — |
| 2024-11-08 | $8.96 | $8.96 | 3,390,300 | — | — |
| 2024-11-07 | $8.90 | $8.90 | 3,000,900 | — | — |
| 2024-11-06 | $8.51 | $8.51 | 5,421,400 | — | — |
| 2024-11-05 | $7.81 | $7.81 | 4,337,900 | — | — |
| 2024-11-04 | $7.13 | $7.13 | 2,488,800 | — | — |
| 2024-11-01 | $7.83 | $7.83 | 3,754,400 | — | — |
| 2024-10-31 | $7.79 | $7.79 | 2,314,200 | — | — |
| 2024-10-30 | $8.68 | $8.68 | 2,943,700 | — | — |
| 2024-10-29 | $9.23 | $9.23 | 4,578,700 | — | — |
| 2024-10-28 | $9.37 | $9.37 | 5,611,600 | — | — |
| 2024-10-25 | $7.53 | $7.53 | 1,702,400 | — | — |
| 2024-10-24 | $7.74 | $7.74 | 2,150,000 | — | — |
| 2024-10-23 | $7.72 | $7.72 | 2,304,600 | — | — |
| 2024-10-22 | $8.20 | $8.20 | 1,538,000 | — | — |
| 2024-10-21 | $8.32 | $8.32 | 2,385,800 | — | — |
| 2024-10-18 | $8.68 | $8.68 | 2,534,800 | — | — |
| 2024-10-17 | $8.07 | $8.07 | 2,296,500 | — | — |
| 2024-10-16 | $8.35 | $8.35 | 2,174,900 | — | — |
| 2024-10-15 | $7.77 | $7.77 | 2,446,100 | — | — |
| 2024-10-14 | $8.13 | $8.13 | 2,421,900 | — | — |
| 2024-10-11 | $7.57 | $7.57 | 1,708,000 | — | — |
| 2024-10-10 | $6.87 | $6.87 | 1,237,800 | — | — |
| 2024-10-09 | $6.77 | $6.77 | 1,768,500 | — | — |
| 2024-10-08 | $7.07 | $7.07 | 917,900 | — | — |
| 2024-10-07 | $7.06 | $7.06 | 1,297,200 | — | — |
| 2024-10-04 | $7.30 | $7.30 | 1,129,400 | — | — |
| 2024-10-03 | $6.95 | $6.95 | 1,428,200 | — | — |
| 2024-10-02 | $6.93 | $6.93 | 1,500,600 | — | — |
| 2024-10-01 | $6.94 | $6.94 | 3,663,900 | — | — |
| 2024-09-30 | $7.83 | $7.83 | 4,017,000 | — | — |
| 2024-09-27 | $8.44 | $8.44 | 2,619,300 | — | — |
| 2024-09-26 | $8.00 | $8.00 | 4,119,600 | — | — |
| 2024-09-25 | $7.54 | $7.54 | 1,599,300 | — | — |
| 2024-09-24 | $7.31 | $7.31 | 1,261,100 | — | — |
| 2024-09-23 | $7.11 | $7.11 | 1,111,700 | — | — |
| 2024-09-20 | $7.13 | $7.13 | 1,769,900 | — | — |
| 2024-09-19 | $6.80 | $6.80 | 2,115,100 | — | — |
| 2024-09-18 | $7.12 | $7.12 | 2,212,300 | — | — |
| 2024-09-17 | $7.12 | $7.12 | 1,620,900 | — | — |
| 2024-09-16 | $6.91 | $6.91 | 1,033,300 | — | — |
| 2024-09-13 | $6.89 | $6.89 | 1,640,400 | — | — |
| 2024-09-12 | $6.66 | $6.66 | 2,328,400 | — | — |
| 2024-09-11 | $6.29 | $6.29 | 1,791,100 | — | — |
| 2024-09-10 | $6.27 | $6.27 | 3,082,500 | — | — |
| 2024-09-09 | $5.72 | $5.72 | 1,496,300 | — | — |
| 2024-09-06 | $5.45 | $5.45 | 3,836,200 | — | — |
| 2024-09-05 | $6.03 | $6.03 | 3,023,600 | — | — |
| 2024-09-04 | $5.86 | $5.86 | 1,455,700 | — | — |
| 2024-09-03 | $6.00 | $6.00 | 2,660,000 | — | — |
| 2024-08-30 | $6.54 | $6.54 | 3,416,300 | — | — |
| 2024-08-29 | $6.61 | $6.61 | 1,728,400 | — | — |
| 2024-08-28 | $6.59 | $6.59 | 2,732,800 | — | — |
| 2024-08-27 | $7.03 | $7.03 | 1,675,800 | — | — |
| 2024-08-26 | $7.23 | $7.23 | 2,538,200 | — | — |
| 2024-08-23 | $7.54 | $7.54 | 3,269,600 | — | — |
| 2024-08-22 | $6.99 | $6.99 | 3,996,300 | — | — |
| 2024-08-21 | $6.91 | $6.91 | 3,265,500 | — | — |
| 2024-08-20 | $6.73 | $6.73 | 2,442,900 | — | — |
| 2024-08-19 | $6.89 | $6.89 | 4,432,800 | — | — |
| 2024-08-16 | $6.46 | $6.46 | 6,344,800 | — | — |
| 2024-08-15 | $6.33 | $6.33 | 15,364,000 | — | — |
| 2024-08-14 | $7.73 | $7.73 | 587,000 | — | — |
| 2024-08-13 | $7.89 | $7.89 | 1,077,900 | — | — |
| 2024-08-12 | $7.61 | $7.61 | 1,080,600 | — | — |
| 2024-08-09 | $7.89 | $7.89 | 1,467,400 | — | — |
| 2024-08-08 | $8.44 | $8.44 | 1,397,400 | — | — |
| 2024-08-07 | $7.66 | $7.66 | 2,808,800 | — | — |
| 2024-08-06 | $8.38 | $8.38 | 3,528,000 | — | — |
| 2024-08-05 | $7.31 | $7.31 | 3,273,400 | — | — |
| 2024-08-02 | $7.36 | $7.36 | 3,249,000 | — | — |
| 2024-08-01 | $8.31 | $8.31 | 2,523,400 | — | — |
| 2024-07-31 | $9.08 | $9.08 | 2,425,100 | — | — |
| 2024-07-30 | $9.08 | $9.08 | 1,734,600 | — | — |
| 2024-07-29 | $9.60 | $9.60 | 758,300 | — | — |
| 2024-07-26 | $9.87 | $9.87 | 1,263,700 | — | — |
| 2024-07-25 | $9.65 | $9.65 | 1,416,900 | — | — |
| 2024-07-24 | $9.88 | $9.88 | 1,920,700 | — | — |
| 2024-07-23 | $10.90 | $10.90 | 2,017,100 | — | — |
| 2024-07-22 | $11.80 | $11.80 | 2,015,100 | — | — |
| 2024-07-19 | $10.99 | $10.99 | 3,138,100 | — | — |
| 2024-07-18 | $9.43 | $9.43 | 2,353,600 | — | — |
| 2024-07-17 | $10.32 | $10.32 | 3,036,600 | — | — |
| 2024-07-16 | $11.18 | $11.18 | 2,560,200 | — | — |
| 2024-07-15 | $11.48 | $11.48 | 2,809,800 | — | — |
| 2024-07-12 | $10.57 | $10.57 | 2,098,000 | — | — |
| 2024-07-11 | $10.17 | $10.17 | 4,538,500 | — | — |
| 2024-07-10 | $10.91 | $10.91 | 1,736,400 | — | — |
| 2024-07-09 | $11.21 | $11.21 | 3,338,400 | — | — |
| 2024-07-08 | $12.42 | $12.42 | 4,339,400 | — | — |
| 2024-07-05 | $11.54 | $11.54 | 3,143,600 | — | — |
| 2024-07-03 | $11.83 | $11.83 | 3,685,400 | — | — |
| 2024-07-02 | $11.61 | $11.61 | 4,348,100 | — | — |
| 2024-07-01 | $10.59 | $10.59 | 3,386,600 | — | — |
| 2024-06-28 | $10.26 | $10.26 | 4,985,300 | — | — |
| 2024-06-27 | $9.78 | $9.78 | 4,375,300 | — | — |
| 2024-06-26 | $9.25 | $9.25 | 5,258,100 | — | — |
| 2024-06-25 | $10.03 | $10.03 | 4,896,800 | — | — |
| 2024-06-24 | $9.20 | $9.20 | 1,823,400 | — | — |
| 2024-06-21 | $9.51 | $9.51 | 3,257,200 | — | — |
| 2024-06-20 | $9.86 | $9.86 | 2,673,500 | — | — |
| 2024-06-18 | $9.08 | $9.08 | 1,624,100 | — | — |
| 2024-06-17 | $9.38 | $9.38 | 2,755,500 | — | — |
| 2024-06-14 | $9.95 | $9.95 | 2,278,600 | — | — |
| 2024-06-13 | $9.85 | $9.85 | 4,309,400 | — | — |
| 2024-06-12 | $8.16 | $8.16 | 2,602,600 | — | — |
| 2024-06-11 | $7.54 | $7.54 | 1,033,200 | — | — |
| 2024-06-10 | $7.29 | $7.29 | 744,700 | — | — |
| 2024-06-07 | $7.30 | $7.30 | 1,016,200 | — | — |
| 2024-06-06 | $7.32 | $7.32 | 1,309,800 | — | — |
| 2024-06-05 | $7.01 | $7.01 | 1,086,800 | — | — |
| 2024-06-04 | $7.15 | $7.15 | 1,817,100 | — | — |
| 2024-06-03 | $6.34 | $6.34 | 873,700 | — | — |
| 2024-05-31 | $6.13 | $6.13 | 1,294,400 | — | — |
| 2024-05-30 | $5.82 | $5.82 | 311,000 | — | — |
| 2024-05-29 | $5.98 | $5.98 | 212,300 | — | — |
| 2024-05-28 | $6.11 | $6.11 | 437,800 | — | — |
| 2024-05-24 | $6.06 | $6.06 | 303,000 | — | — |
| 2024-05-23 | $5.63 | $5.63 | 254,500 | — | — |
| 2024-05-22 | $5.90 | $5.90 | 678,500 | — | — |
| 2024-05-21 | $5.91 | $5.91 | 514,000 | — | — |
| 2024-05-20 | $6.03 | $6.03 | 487,000 | — | — |
| 2024-05-17 | $5.71 | $5.71 | 396,900 | — | — |
| 2024-05-16 | $5.86 | $5.86 | 620,500 | — | — |
| 2024-05-15 | $5.66 | $5.66 | 680,100 | — | — |
| 2024-05-14 | $5.38 | $5.38 | 524,400 | — | — |
| 2024-05-13 | $5.45 | $5.45 | 510,900 | — | — |
| 2024-05-10 | $5.50 | $5.50 | 477,900 | — | — |
| 2024-05-09 | $5.79 | $5.79 | 316,700 | — | — |
| 2024-05-08 | $5.65 | $5.65 | 469,400 | — | — |
| 2024-05-07 | $5.75 | $5.75 | 521,000 | — | — |
| 2024-05-06 | $5.84 | $5.84 | 624,700 | — | — |
| 2024-05-03 | $5.74 | $5.74 | 497,700 | — | — |
| 2024-05-02 | $5.64 | $5.64 | 611,000 | — | — |
| 2024-05-01 | $5.50 | $5.50 | 617,900 | — | — |
| 2024-04-30 | $5.49 | $5.49 | 845,100 | — | — |
| 2024-04-29 | $6.03 | $6.03 | 709,500 | — | — |
| 2024-04-26 | $6.35 | $6.35 | 524,100 | — | — |
| 2024-04-25 | $6.46 | $6.46 | 546,000 | — | — |
| 2024-04-24 | $6.48 | $6.48 | 615,000 | — | — |
| 2024-04-23 | $6.71 | $6.71 | 957,500 | — | — |
| 2024-04-22 | $6.65 | $6.65 | 1,029,700 | — | — |
| 2024-04-19 | $6.02 | $6.02 | 645,200 | — | — |
| 2024-04-18 | $5.69 | $5.69 | 818,200 | — | — |
| 2024-04-17 | $5.54 | $5.54 | 699,600 | — | — |
| 2024-04-16 | $5.42 | $5.42 | 897,100 | — | — |
| 2024-04-15 | $5.65 | $5.65 | 1,174,200 | — | — |
| 2024-04-12 | $6.04 | $6.04 | 1,430,100 | — | — |
| 2024-04-11 | $6.57 | $6.57 | 676,800 | — | — |
| 2024-04-10 | $6.67 | $6.67 | 699,100 | — | — |
| 2024-04-09 | $6.81 | $6.81 | 778,600 | — | — |
| 2024-04-08 | $7.10 | $7.10 | 1,000,600 | — | — |
| 2024-04-05 | $7.05 | $7.05 | 423,800 | — | — |
| 2024-04-04 | $7.04 | $7.04 | 972,200 | — | — |
| 2024-04-03 | $6.94 | $6.94 | 868,400 | — | — |
| 2024-04-02 | $7.00 | $7.00 | 1,005,900 | — | — |
| 2024-04-01 | $6.96 | $6.96 | 1,058,600 | — | — |
| 2024-03-28 | $7.02 | $7.02 | 1,734,000 | — | — |
| 2024-03-27 | $6.92 | $6.92 | 755,300 | — | — |
| 2024-03-26 | $6.93 | $6.93 | 1,521,700 | — | — |
| 2024-03-25 | $7.21 | $7.21 | 1,941,100 | — | — |
| 2024-03-22 | $7.16 | $7.16 | 1,679,400 | — | — |
| 2024-03-21 | $7.95 | $7.95 | 2,216,800 | — | — |
| 2024-03-20 | $8.34 | $8.34 | 3,394,800 | — | — |
| 2024-03-19 | $7.43 | $7.43 | 2,110,000 | — | — |
| 2024-03-18 | $7.40 | $7.40 | 2,365,700 | — | — |
| 2024-03-15 | $8.00 | $8.00 | 4,299,800 | — | — |
| 2024-03-14 | $6.46 | $6.46 | 1,169,400 | — | — |
| 2024-03-13 | $6.74 | $6.74 | 1,406,800 | — | — |
| 2024-03-12 | $6.29 | $6.29 | 1,890,500 | — | — |
| 2024-03-11 | $6.33 | $6.33 | 2,856,500 | — | — |
| 2024-03-08 | $7.36 | $7.36 | 1,086,500 | — | — |
| 2024-03-07 | $6.87 | $6.87 | 1,150,200 | — | — |
| 2024-03-06 | $6.59 | $6.59 | 1,766,000 | — | — |
| 2024-03-05 | $6.48 | $6.48 | 1,937,800 | — | — |
| 2024-03-04 | $6.83 | $6.83 | 3,670,300 | — | — |
| 2024-03-01 | $6.76 | $6.76 | 1,221,900 | — | — |
| 2024-02-29 | $6.62 | $6.62 | 2,498,700 | — | — |
| 2024-02-28 | $7.18 | $7.18 | 3,149,100 | — | — |
| 2024-02-27 | $7.86 | $7.86 | 3,386,400 | — | — |
| 2024-02-26 | $8.01 | $8.01 | 3,203,200 | — | — |
| 2024-02-23 | $6.48 | $6.48 | 1,149,900 | — | — |
| 2024-02-22 | $6.78 | $6.78 | 995,100 | — | — |
| 2024-02-21 | $6.71 | $6.71 | 1,318,700 | — | — |
| 2024-02-20 | $7.17 | $7.17 | 1,610,300 | — | — |
| 2024-02-16 | $6.93 | $6.93 | 2,909,600 | — | — |
| 2024-02-15 | $7.49 | $7.49 | 3,663,400 | — | — |
| 2024-02-14 | $8.75 | $8.75 | 2,021,600 | — | — |
| 2024-02-13 | $7.96 | $7.96 | 2,296,100 | — | — |
| 2024-02-12 | $9.16 | $9.16 | 3,225,500 | — | — |
| 2024-02-09 | $7.89 | $7.89 | 2,768,400 | — | — |
| 2024-02-08 | $8.25 | $8.25 | 2,099,900 | — | — |
| 2024-02-07 | $7.09 | $7.09 | 818,100 | — | — |
| 2024-02-06 | $6.78 | $6.78 | 1,351,900 | — | — |
| 2024-02-05 | $6.93 | $6.93 | 1,461,000 | — | — |
| 2024-02-02 | $7.66 | $7.66 | 1,197,100 | — | — |
| 2024-02-01 | $7.94 | $7.94 | 1,341,400 | — | — |
| 2024-01-31 | $8.19 | $8.19 | 2,385,100 | — | — |
| 2024-01-30 | $8.98 | $8.98 | 2,883,600 | — | — |
| 2024-01-29 | $8.99 | $8.99 | 3,178,600 | — | — |
| 2024-01-26 | $7.60 | $7.60 | 1,713,200 | — | — |
| 2024-01-25 | $6.60 | $6.60 | 424,800 | — | — |
| 2024-01-24 | $6.24 | $6.24 | 403,600 | — | — |
| 2024-01-23 | $6.15 | $6.15 | 1,171,300 | — | — |
| 2024-01-22 | $6.80 | $6.80 | 560,300 | — | — |
| 2024-01-19 | $6.40 | $6.40 | 621,200 | — | — |
| 2024-01-18 | $6.19 | $6.19 | 1,114,600 | — | — |
| 2024-01-17 | $6.53 | $6.53 | 667,600 | — | — |
| 2024-01-16 | $6.72 | $6.72 | 1,770,800 | — | — |
| 2024-01-12 | $6.15 | $6.15 | 1,751,000 | — | — |
| 2024-01-11 | $7.19 | $7.19 | 2,708,500 | — | — |
| 2024-01-10 | $7.64 | $7.64 | 1,830,200 | — | — |
| 2024-01-09 | $7.89 | $7.89 | 1,675,100 | — | — |
| 2024-01-08 | $9.08 | $9.08 | 2,846,200 | — | — |
| 2024-01-05 | $8.11 | $8.11 | 1,554,700 | — | — |
| 2024-01-04 | $8.02 | $8.02 | 2,135,900 | — | — |
| 2024-01-03 | $8.02 | $8.02 | 3,959,500 | — | — |
| 2024-01-02 | $8.88 | $8.88 | 4,044,300 | — | — |