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
- 2020-11-06 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 | $22.03 | $22.03 | 721,600 | — | — |
| 2024-12-30 | $22.02 | $22.02 | 675,600 | — | — |
| 2024-12-27 | $22.20 | $22.20 | 609,900 | — | — |
| 2024-12-26 | $22.51 | $22.51 | 615,200 | — | — |
| 2024-12-24 | $22.46 | $22.46 | 494,600 | — | — |
| 2024-12-23 | $22.18 | $22.18 | 1,242,800 | — | — |
| 2024-12-20 | $22.52 | $22.52 | 1,980,600 | — | — |
| 2024-12-19 | $21.29 | $21.29 | 1,571,500 | — | — |
| 2024-12-18 | $20.41 | $20.41 | 2,255,600 | — | — |
| 2024-12-17 | $20.23 | $20.23 | 1,185,800 | — | — |
| 2024-12-16 | $20.29 | $20.29 | 571,100 | — | — |
| 2024-12-13 | $19.88 | $19.88 | 664,200 | — | — |
| 2024-12-12 | $20.04 | $20.04 | 410,600 | — | — |
| 2024-12-11 | $20.39 | $20.39 | 703,400 | — | — |
| 2024-12-10 | $19.89 | $19.89 | 723,900 | — | — |
| 2024-12-09 | $19.88 | $19.88 | 983,900 | — | — |
| 2024-12-06 | $21.35 | $21.35 | 1,109,700 | — | — |
| 2024-12-05 | $20.90 | $20.90 | 785,400 | — | — |
| 2024-12-04 | $21.01 | $21.01 | 1,875,700 | — | — |
| 2024-12-03 | $20.40 | $20.40 | 1,222,600 | — | — |
| 2024-12-02 | $20.36 | $20.36 | 1,775,600 | — | — |
| 2024-11-29 | $20.18 | $20.18 | 1,052,100 | — | — |
| 2024-11-27 | $19.89 | $19.89 | 1,535,900 | — | — |
| 2024-11-26 | $19.93 | $19.93 | 1,834,500 | — | — |
| 2024-11-25 | $19.99 | $19.99 | 3,171,100 | — | — |
| 2024-11-22 | $19.72 | $19.72 | 2,164,800 | — | — |
| 2024-11-21 | $20.18 | $20.18 | 1,957,500 | — | — |
| 2024-11-20 | $19.00 | $19.00 | 2,054,200 | — | — |
| 2024-11-19 | $18.76 | $18.76 | 1,553,600 | — | — |
| 2024-11-18 | $17.47 | $17.47 | 1,143,800 | — | — |
| 2024-11-15 | $17.70 | $17.70 | 851,800 | — | — |
| 2024-11-14 | $17.96 | $17.96 | 1,981,400 | — | — |
| 2024-11-13 | $17.81 | $17.81 | 2,088,400 | — | — |
| 2024-11-12 | $18.58 | $18.58 | 1,859,000 | — | — |
| 2024-11-11 | $18.37 | $18.37 | 1,862,200 | — | — |
| 2024-11-08 | $18.61 | $18.61 | 1,434,000 | — | — |
| 2024-11-07 | $18.79 | $18.79 | 1,834,900 | — | — |
| 2024-11-06 | $19.09 | $19.09 | 3,730,000 | — | — |
| 2024-11-05 | $19.15 | $19.15 | 2,579,800 | — | — |
| 2024-11-04 | $18.55 | $18.55 | 1,175,800 | — | — |
| 2024-11-01 | $18.53 | $18.53 | 1,159,900 | — | — |
| 2024-10-31 | $18.15 | $18.15 | 1,220,000 | — | — |
| 2024-10-30 | $18.36 | $18.36 | 954,700 | — | — |
| 2024-10-29 | $18.48 | $18.48 | 853,900 | — | — |
| 2024-10-28 | $18.24 | $18.24 | 1,005,400 | — | — |
| 2024-10-25 | $18.29 | $18.29 | 1,084,900 | — | — |
| 2024-10-24 | $17.94 | $17.94 | 1,020,100 | — | — |
| 2024-10-23 | $17.91 | $17.91 | 438,900 | — | — |
| 2024-10-22 | $18.05 | $18.05 | 853,900 | — | — |
| 2024-10-21 | $18.15 | $18.15 | 1,081,400 | — | — |
| 2024-10-18 | $18.15 | $18.15 | 1,244,200 | — | — |
| 2024-10-17 | $18.49 | $18.49 | 1,075,800 | — | — |
| 2024-10-16 | $18.16 | $18.16 | 1,208,900 | — | — |
| 2024-10-15 | $18.09 | $18.09 | 1,697,200 | — | — |
| 2024-10-14 | $18.06 | $18.06 | 742,600 | — | — |
| 2024-10-11 | $18.06 | $18.06 | 1,546,500 | — | — |
| 2024-10-10 | $17.74 | $17.74 | 1,429,800 | — | — |
| 2024-10-09 | $18.11 | $18.11 | 1,262,000 | — | — |
| 2024-10-08 | $18.14 | $18.14 | 1,366,400 | — | — |
| 2024-10-07 | $17.68 | $17.68 | 2,038,600 | — | — |
| 2024-10-04 | $17.31 | $17.31 | 1,186,400 | — | — |
| 2024-10-03 | $16.55 | $16.55 | 1,273,800 | — | — |
| 2024-10-02 | $16.68 | $16.68 | 1,099,600 | — | — |
| 2024-10-01 | $16.52 | $16.52 | 647,300 | — | — |
| 2024-09-30 | $16.84 | $16.84 | 1,165,900 | — | — |
| 2024-09-27 | $16.85 | $16.85 | 529,100 | — | — |
| 2024-09-26 | $17.22 | $17.22 | 780,300 | — | — |
| 2024-09-25 | $16.63 | $16.63 | 1,855,600 | — | — |
| 2024-09-24 | $16.86 | $16.86 | 965,100 | — | — |
| 2024-09-23 | $17.30 | $17.30 | 526,400 | — | — |
| 2024-09-20 | $17.40 | $17.40 | 777,400 | — | — |
| 2024-09-19 | $17.44 | $17.44 | 767,100 | — | — |
| 2024-09-18 | $17.25 | $17.25 | 405,900 | — | — |
| 2024-09-17 | $17.46 | $17.46 | 834,100 | — | — |
| 2024-09-16 | $17.52 | $17.52 | 1,003,900 | — | — |
| 2024-09-13 | $17.51 | $17.51 | 741,600 | — | — |
| 2024-09-12 | $16.96 | $16.96 | 791,100 | — | — |
| 2024-09-11 | $16.64 | $16.64 | 747,400 | — | — |
| 2024-09-10 | $16.51 | $16.51 | 489,100 | — | — |
| 2024-09-09 | $16.42 | $16.42 | 738,300 | — | — |
| 2024-09-06 | $16.34 | $16.34 | 1,573,100 | — | — |
| 2024-09-05 | $16.85 | $16.85 | 477,700 | — | — |
| 2024-09-04 | $16.84 | $16.84 | 927,400 | — | — |
| 2024-09-03 | $16.95 | $16.95 | 1,603,100 | — | — |
| 2024-08-30 | $17.06 | $17.06 | 1,500,800 | — | — |
| 2024-08-29 | $16.96 | $16.96 | 1,460,100 | — | — |
| 2024-08-28 | $17.01 | $17.01 | 1,312,800 | — | — |
| 2024-08-27 | $17.40 | $17.40 | 1,653,000 | — | — |
| 2024-08-26 | $16.77 | $16.77 | 1,714,400 | — | — |
| 2024-08-23 | $17.15 | $17.15 | 1,382,600 | — | — |
| 2024-08-22 | $16.73 | $16.73 | 1,418,300 | — | — |
| 2024-08-21 | $16.62 | $16.62 | 1,424,400 | — | — |
| 2024-08-20 | $16.78 | $16.78 | 2,207,300 | — | — |
| 2024-08-19 | $16.37 | $16.37 | 2,170,500 | — | — |
| 2024-08-16 | $16.44 | $16.44 | 3,567,200 | — | — |
| 2024-08-15 | $14.96 | $14.96 | 6,443,900 | — | — |
| 2024-08-14 | $13.94 | $13.94 | 1,665,300 | — | — |
| 2024-08-13 | $13.80 | $13.80 | 1,478,100 | — | — |
| 2024-08-12 | $13.34 | $13.34 | 1,055,000 | — | — |
| 2024-08-09 | $13.55 | $13.55 | 1,211,600 | — | — |
| 2024-08-08 | $13.24 | $13.24 | 761,700 | — | — |
| 2024-08-07 | $12.73 | $12.73 | 987,200 | — | — |
| 2024-08-06 | $12.41 | $12.41 | 1,166,400 | — | — |
| 2024-08-05 | $12.40 | $12.40 | 1,065,200 | — | — |
| 2024-08-02 | $12.98 | $12.98 | 1,246,100 | — | — |
| 2024-08-01 | $13.39 | $13.39 | 1,122,600 | — | — |
| 2024-07-31 | $13.70 | $13.70 | 1,163,300 | — | — |
| 2024-07-30 | $13.67 | $13.67 | 596,200 | — | — |
| 2024-07-29 | $13.63 | $13.63 | 912,600 | — | — |
| 2024-07-26 | $13.98 | $13.98 | 1,601,500 | — | — |
| 2024-07-25 | $13.70 | $13.70 | 1,339,500 | — | — |
| 2024-07-24 | $13.27 | $13.27 | 1,429,900 | — | — |
| 2024-07-23 | $13.54 | $13.54 | 2,146,800 | — | — |
| 2024-07-22 | $13.15 | $13.15 | 1,419,100 | — | — |
| 2024-07-19 | $12.55 | $12.55 | 633,600 | — | — |
| 2024-07-18 | $12.56 | $12.56 | 1,917,700 | — | — |
| 2024-07-17 | $12.79 | $12.79 | 5,592,700 | — | — |
| 2024-07-16 | $12.06 | $12.06 | 1,323,900 | — | — |
| 2024-07-15 | $11.84 | $11.84 | 1,485,400 | — | — |
| 2024-07-12 | $11.73 | $11.73 | 643,200 | — | — |
| 2024-07-11 | $11.71 | $11.71 | 1,345,800 | — | — |
| 2024-07-10 | $11.61 | $11.61 | 1,469,800 | — | — |
| 2024-07-09 | $11.67 | $11.67 | 1,111,300 | — | — |
| 2024-07-08 | $12.18 | $12.18 | 782,400 | — | — |
| 2024-07-05 | $12.07 | $12.07 | 3,644,200 | — | — |
| 2024-07-03 | $12.20 | $12.20 | 442,800 | — | — |
| 2024-07-02 | $12.12 | $12.12 | 716,900 | — | — |
| 2024-07-01 | $12.14 | $12.14 | 1,424,400 | — | — |
| 2024-06-28 | $11.95 | $11.95 | 2,512,100 | — | — |
| 2024-06-27 | $11.86 | $11.86 | 1,810,800 | — | — |
| 2024-06-26 | $11.80 | $11.80 | 1,273,100 | — | — |
| 2024-06-25 | $11.79 | $11.79 | 1,083,400 | — | — |
| 2024-06-24 | $11.68 | $11.68 | 488,400 | — | — |
| 2024-06-21 | $11.88 | $11.88 | 763,800 | — | — |
| 2024-06-20 | $12.00 | $12.00 | 2,743,600 | — | — |
| 2024-06-18 | $11.98 | $11.98 | 1,445,300 | — | — |
| 2024-06-17 | $12.24 | $12.24 | 1,881,400 | — | — |
| 2024-06-14 | $12.11 | $12.11 | 1,187,900 | — | — |
| 2024-06-13 | $12.25 | $12.25 | 1,633,900 | — | — |
| 2024-06-12 | $12.50 | $12.50 | 1,698,800 | — | — |
| 2024-06-11 | $11.94 | $11.94 | 1,766,600 | — | — |
| 2024-06-10 | $11.67 | $11.67 | 2,450,700 | — | — |
| 2024-06-07 | $10.57 | $10.57 | 464,500 | — | — |
| 2024-06-06 | $10.55 | $10.55 | 795,300 | — | — |
| 2024-06-05 | $10.52 | $10.52 | 710,000 | — | — |
| 2024-06-04 | $10.41 | $10.41 | 612,200 | — | — |
| 2024-06-03 | $10.44 | $10.44 | 690,800 | — | — |
| 2024-05-31 | $10.65 | $10.65 | 1,586,100 | — | — |
| 2024-05-30 | $10.52 | $10.52 | 1,344,300 | — | — |
| 2024-05-29 | $10.92 | $10.92 | 808,600 | — | — |
| 2024-05-28 | $11.01 | $11.01 | 1,679,000 | — | — |
| 2024-05-24 | $11.10 | $11.10 | 2,410,700 | — | — |
| 2024-05-23 | $11.88 | $11.88 | 2,000,200 | — | — |
| 2024-05-22 | $11.61 | $11.61 | 937,100 | — | — |
| 2024-05-21 | $11.83 | $11.83 | 575,600 | — | — |
| 2024-05-20 | $11.79 | $11.79 | 761,100 | — | — |
| 2024-05-17 | $11.53 | $11.53 | 498,300 | — | — |
| 2024-05-16 | $11.54 | $11.54 | 678,000 | — | — |
| 2024-05-15 | $11.47 | $11.47 | 1,207,600 | — | — |
| 2024-05-14 | $11.30 | $11.30 | 622,300 | — | — |
| 2024-05-13 | $11.15 | $11.15 | 513,400 | — | — |
| 2024-05-10 | $11.05 | $11.05 | 554,600 | — | — |
| 2024-05-09 | $11.27 | $11.27 | 465,300 | — | — |
| 2024-05-08 | $11.07 | $11.07 | 483,000 | — | — |
| 2024-05-07 | $11.27 | $11.27 | 548,900 | — | — |
| 2024-05-06 | $11.20 | $11.20 | 590,100 | — | — |
| 2024-05-03 | $10.72 | $10.72 | 320,000 | — | — |
| 2024-05-02 | $10.85 | $10.85 | 546,500 | — | — |
| 2024-05-01 | $10.75 | $10.75 | 766,400 | — | — |
| 2024-04-30 | $10.81 | $10.81 | 458,300 | — | — |
| 2024-04-29 | $10.85 | $10.85 | 540,700 | — | — |
| 2024-04-26 | $10.88 | $10.88 | 430,000 | — | — |
| 2024-04-25 | $10.71 | $10.71 | 456,400 | — | — |
| 2024-04-24 | $10.71 | $10.71 | 460,800 | — | — |
| 2024-04-23 | $10.71 | $10.71 | 490,400 | — | — |
| 2024-04-22 | $10.47 | $10.47 | 385,900 | — | — |
| 2024-04-19 | $10.47 | $10.47 | 504,000 | — | — |
| 2024-04-18 | $10.38 | $10.38 | 633,500 | — | — |
| 2024-04-17 | $10.38 | $10.38 | 414,500 | — | — |
| 2024-04-16 | $10.50 | $10.50 | 634,200 | — | — |
| 2024-04-15 | $10.38 | $10.38 | 694,700 | — | — |
| 2024-04-12 | $10.55 | $10.55 | 1,295,400 | — | — |
| 2024-04-11 | $10.89 | $10.89 | 720,300 | — | — |
| 2024-04-10 | $10.91 | $10.91 | 535,700 | — | — |
| 2024-04-09 | $11.20 | $11.20 | 724,100 | — | — |
| 2024-04-08 | $11.16 | $11.16 | 1,003,200 | — | — |
| 2024-04-05 | $11.40 | $11.40 | 1,169,800 | — | — |
| 2024-04-04 | $10.91 | $10.91 | 1,456,300 | — | — |
| 2024-04-03 | $11.09 | $11.09 | 1,051,300 | — | — |
| 2024-04-02 | $10.83 | $10.83 | 994,500 | — | — |
| 2024-04-01 | $11.01 | $11.01 | 1,027,500 | — | — |
| 2024-03-28 | $11.08 | $11.08 | 1,605,200 | — | — |
| 2024-03-27 | $11.45 | $11.45 | 1,910,900 | — | — |
| 2024-03-26 | $11.87 | $11.87 | 1,706,100 | — | — |
| 2024-03-25 | $11.65 | $11.65 | 901,600 | — | — |
| 2024-03-22 | $11.52 | $11.52 | 400,100 | — | — |
| 2024-03-21 | $11.68 | $11.68 | 941,300 | — | — |
| 2024-03-20 | $11.69 | $11.69 | 1,189,800 | — | — |
| 2024-03-19 | $11.51 | $11.51 | 643,900 | — | — |
| 2024-03-18 | $11.58 | $11.58 | 1,616,600 | — | — |
| 2024-03-15 | $11.55 | $11.55 | 938,300 | — | — |
| 2024-03-14 | $11.87 | $11.87 | 816,000 | — | — |
| 2024-03-13 | $11.88 | $11.88 | 1,634,900 | — | — |
| 2024-03-12 | $11.51 | $11.51 | 1,267,400 | — | — |
| 2024-03-11 | $11.45 | $11.45 | 1,025,300 | — | — |
| 2024-03-08 | $11.45 | $11.45 | 725,100 | — | — |
| 2024-03-07 | $11.67 | $11.67 | 647,900 | — | — |
| 2024-03-06 | $11.55 | $11.55 | 926,500 | — | — |
| 2024-03-05 | $11.73 | $11.73 | 635,200 | — | — |
| 2024-03-04 | $12.13 | $12.13 | 1,355,500 | — | — |
| 2024-03-01 | $12.29 | $12.29 | 1,085,200 | — | — |
| 2024-02-29 | $11.97 | $11.97 | 779,600 | — | — |
| 2024-02-28 | $11.97 | $11.97 | 577,700 | — | — |
| 2024-02-27 | $11.85 | $11.85 | 746,400 | — | — |
| 2024-02-26 | $11.96 | $11.96 | 1,427,800 | — | — |
| 2024-02-23 | $11.71 | $11.71 | 935,900 | — | — |
| 2024-02-22 | $11.70 | $11.70 | 1,855,800 | — | — |
| 2024-02-21 | $11.21 | $11.21 | 1,853,200 | — | — |
| 2024-02-20 | $11.20 | $11.20 | 2,852,200 | — | — |
| 2024-02-16 | $11.39 | $11.39 | 2,458,800 | — | — |
| 2024-02-15 | $10.74 | $10.74 | 3,037,000 | — | — |
| 2024-02-14 | $9.68 | $9.68 | 890,000 | — | — |
| 2024-02-13 | $9.25 | $9.25 | 638,400 | — | — |
| 2024-02-12 | $9.28 | $9.28 | 258,800 | — | — |
| 2024-02-09 | $9.43 | $9.43 | 372,500 | — | — |
| 2024-02-08 | $9.42 | $9.42 | 351,000 | — | — |
| 2024-02-07 | $9.35 | $9.35 | 464,800 | — | — |
| 2024-02-06 | $9.27 | $9.27 | 465,800 | — | — |
| 2024-02-05 | $9.20 | $9.20 | 290,500 | — | — |
| 2024-02-02 | $9.21 | $9.21 | 310,700 | — | — |
| 2024-02-01 | $9.21 | $9.21 | 311,300 | — | — |
| 2024-01-31 | $9.04 | $9.04 | 444,200 | — | — |
| 2024-01-30 | $9.36 | $9.36 | 353,600 | — | — |
| 2024-01-29 | $9.48 | $9.48 | 792,800 | — | — |
| 2024-01-26 | $9.25 | $9.25 | 1,365,700 | — | — |
| 2024-01-25 | $8.98 | $8.98 | 1,018,000 | — | — |
| 2024-01-24 | $8.76 | $8.76 | 388,400 | — | — |
| 2024-01-23 | $8.89 | $8.89 | 430,400 | — | — |
| 2024-01-22 | $8.93 | $8.93 | 2,918,500 | — | — |
| 2024-01-19 | $8.53 | $8.53 | 498,500 | — | — |
| 2024-01-18 | $8.33 | $8.33 | 403,700 | — | — |
| 2024-01-17 | $8.23 | $8.23 | 550,300 | — | — |
| 2024-01-16 | $8.04 | $8.04 | 698,100 | — | — |
| 2024-01-12 | $8.19 | $8.19 | 693,900 | — | — |
| 2024-01-11 | $8.23 | $8.23 | 630,900 | — | — |
| 2024-01-10 | $8.13 | $8.13 | 1,704,300 | — | — |
| 2024-01-09 | $8.56 | $8.56 | 602,000 | — | — |
| 2024-01-08 | $8.48 | $8.48 | 548,200 | — | — |
| 2024-01-05 | $8.23 | $8.23 | 565,600 | — | — |
| 2024-01-04 | $8.22 | $8.22 | 425,600 | — | — |
| 2024-01-03 | $8.20 | $8.20 | 760,400 | — | — |
| 2024-01-02 | $8.43 | $8.43 | 863,400 | — | — |