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
- 2016-03-14 to 2026-09-03
- 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 | $15.72 | $15.72 | 11,955 | — | — |
| 2024-12-30 | $15.72 | $15.72 | 15,855 | — | — |
| 2024-12-27 | $13.90 | $13.90 | 20,180 | — | — |
| 2024-12-26 | $13.86 | $13.86 | 17,815 | — | — |
| 2024-12-24 | $14.00 | $14.00 | 7,135 | — | — |
| 2024-12-23 | $13.96 | $13.96 | 10,580 | — | — |
| 2024-12-20 | $16.00 | $16.00 | 14,785 | — | — |
| 2024-12-19 | $14.80 | $14.80 | 31,055 | — | — |
| 2024-12-18 | $13.00 | $13.00 | 8,655 | — | — |
| 2024-12-17 | $14.30 | $14.30 | 1,460 | — | — |
| 2024-12-16 | $14.08 | $14.08 | 4,855 | — | — |
| 2024-12-13 | $14.64 | $14.64 | 1,790 | — | — |
| 2024-12-12 | $15.00 | $15.00 | 840 | — | — |
| 2024-12-11 | $15.56 | $15.56 | 11,150 | — | — |
| 2024-12-10 | $14.20 | $14.20 | 5,015 | — | — |
| 2024-12-09 | $13.60 | $13.60 | 16,720 | — | — |
| 2024-12-06 | $15.40 | $15.40 | 2,595 | — | — |
| 2024-12-05 | $15.34 | $15.34 | 2,435 | — | — |
| 2024-12-04 | $15.38 | $15.38 | 4,270 | — | — |
| 2024-12-03 | $15.00 | $15.00 | 3,695 | — | — |
| 2024-12-02 | $15.42 | $15.42 | 3,825 | — | — |
| 2024-11-29 | $15.78 | $15.78 | 3,405 | — | — |
| 2024-11-27 | $14.40 | $14.40 | 3,545 | — | — |
| 2024-11-26 | $13.48 | $13.48 | 20,645 | — | — |
| 2024-11-25 | $14.68 | $14.68 | 20,145 | — | — |
| 2024-11-22 | $16.90 | $16.90 | 8,105 | — | — |
| 2024-11-21 | $16.60 | $16.60 | 2,230 | — | — |
| 2024-11-20 | $15.60 | $15.60 | 670 | — | — |
| 2024-11-19 | $15.80 | $15.80 | 1,625 | — | — |
| 2024-11-18 | $16.00 | $16.00 | 3,240 | — | — |
| 2024-11-15 | $15.42 | $15.42 | 4,825 | — | — |
| 2024-11-14 | $16.12 | $16.12 | 5,690 | — | — |
| 2024-11-13 | $17.26 | $17.26 | 3,225 | — | — |
| 2024-11-12 | $17.30 | $17.30 | 1,700 | — | — |
| 2024-11-11 | $17.80 | $17.80 | 3,200 | — | — |
| 2024-11-08 | $18.40 | $18.40 | 4,170 | — | — |
| 2024-11-07 | $19.40 | $19.40 | 5,290 | — | — |
| 2024-11-06 | $19.30 | $19.30 | 3,820 | — | — |
| 2024-11-05 | $17.86 | $17.86 | 1,160 | — | — |
| 2024-11-04 | $18.40 | $18.40 | 1,580 | — | — |
| 2024-11-01 | $18.96 | $18.96 | 2,655 | — | — |
| 2024-10-31 | $19.20 | $19.20 | 1,360 | — | — |
| 2024-10-30 | $19.96 | $19.96 | 3,890 | — | — |
| 2024-10-29 | $19.00 | $19.00 | 3,675 | — | — |
| 2024-10-28 | $19.90 | $19.90 | 6,245 | — | — |
| 2024-10-25 | $19.40 | $19.40 | 1,520 | — | — |
| 2024-10-24 | $18.70 | $18.70 | 1,630 | — | — |
| 2024-10-23 | $18.60 | $18.60 | 1,315 | — | — |
| 2024-10-22 | $19.02 | $19.02 | 3,195 | — | — |
| 2024-10-21 | $19.36 | $19.36 | 5,615 | — | — |
| 2024-10-18 | $20.60 | $20.60 | 1,510 | — | — |
| 2024-10-17 | $20.00 | $20.00 | 3,110 | — | — |
| 2024-10-16 | $20.34 | $20.34 | 2,060 | — | — |
| 2024-10-15 | $20.00 | $20.00 | 2,640 | — | — |
| 2024-10-14 | $20.80 | $20.80 | 3,260 | — | — |
| 2024-10-11 | $20.40 | $20.40 | 4,285 | — | — |
| 2024-10-10 | $20.40 | $20.40 | 1,030 | — | — |
| 2024-10-09 | $20.20 | $20.20 | 5,415 | — | — |
| 2024-10-08 | $21.10 | $21.10 | 4,245 | — | — |
| 2024-10-07 | $21.40 | $21.40 | 2,665 | — | — |
| 2024-10-04 | $22.60 | $22.60 | 4,490 | — | — |
| 2024-10-03 | $20.80 | $20.80 | 1,650 | — | — |
| 2024-10-02 | $20.60 | $20.60 | 2,585 | — | — |
| 2024-10-01 | $20.00 | $20.00 | 6,705 | — | — |
| 2024-09-30 | $22.40 | $22.40 | 13,930 | — | — |
| 2024-09-27 | $21.30 | $21.30 | 16,215 | — | — |
| 2024-09-26 | $19.40 | $19.40 | 5,380 | — | — |
| 2024-09-25 | $18.34 | $18.34 | 2,385 | — | — |
| 2024-09-24 | $19.12 | $19.12 | 2,440 | — | — |
| 2024-09-23 | $18.60 | $18.60 | 2,010 | — | — |
| 2024-09-20 | $20.00 | $20.00 | 3,975 | — | — |
| 2024-09-19 | $20.00 | $20.00 | 3,370 | — | — |
| 2024-09-18 | $18.00 | $18.00 | 12,780 | — | — |
| 2024-09-17 | $17.48 | $17.48 | 3,810 | — | — |
| 2024-09-16 | $18.28 | $18.28 | 8,840 | — | — |
| 2024-09-13 | $18.96 | $18.96 | 5,335 | — | — |
| 2024-09-12 | $16.60 | $16.60 | 3,495 | — | — |
| 2024-09-11 | $15.80 | $15.80 | 4,825 | — | — |
| 2024-09-10 | $15.74 | $15.74 | 4,095 | — | — |
| 2024-09-09 | $16.32 | $16.32 | 15,030 | — | — |
| 2024-09-06 | $16.70 | $16.70 | 4,205 | — | — |
| 2024-09-05 | $16.00 | $16.00 | 2,340 | — | — |
| 2024-09-04 | $15.64 | $15.64 | 3,795 | — | — |
| 2024-09-03 | $16.60 | $16.60 | 3,250 | — | — |
| 2024-08-30 | $16.20 | $16.20 | 2,545 | — | — |
| 2024-08-29 | $16.20 | $16.20 | 7,995 | — | — |
| 2024-08-28 | $16.40 | $16.40 | 2,950 | — | — |
| 2024-08-27 | $17.00 | $17.00 | 4,075 | — | — |
| 2024-08-26 | $17.86 | $17.86 | 3,600 | — | — |
| 2024-08-23 | $18.60 | $18.60 | 780 | — | — |
| 2024-08-22 | $18.20 | $18.20 | 2,415 | — | — |
| 2024-08-21 | $18.58 | $18.58 | 4,040 | — | — |
| 2024-08-20 | $18.40 | $18.40 | 1,890 | — | — |
| 2024-08-19 | $19.08 | $19.08 | 1,310 | — | — |
| 2024-08-16 | $17.66 | $17.66 | 1,160 | — | — |
| 2024-08-15 | $17.42 | $17.42 | 5,525 | — | — |
| 2024-08-14 | $18.30 | $18.30 | 4,275 | — | — |
| 2024-08-13 | $18.28 | $18.28 | 2,740 | — | — |
| 2024-08-12 | $19.10 | $19.10 | 5,975 | — | — |
| 2024-08-09 | $15.82 | $15.82 | 7,215 | — | — |
| 2024-08-08 | $16.70 | $16.70 | 16,945 | — | — |
| 2024-08-07 | $18.54 | $18.54 | 3,130 | — | — |
| 2024-08-06 | $19.98 | $19.98 | 3,100 | — | — |
| 2024-08-05 | $19.40 | $19.40 | 10,740 | — | — |
| 2024-08-02 | $18.40 | $18.40 | 9,225 | — | — |
| 2024-08-01 | $20.80 | $20.80 | 8,110 | — | — |
| 2024-07-31 | $21.60 | $21.60 | 6,300 | — | — |
| 2024-07-30 | $23.40 | $23.40 | 3,900 | — | — |
| 2024-07-29 | $22.60 | $22.60 | 3,940 | — | — |
| 2024-07-26 | $24.20 | $24.20 | 720 | — | — |
| 2024-07-25 | $23.40 | $23.40 | 2,660 | — | — |
| 2024-07-24 | $24.00 | $24.00 | 2,535 | — | — |
| 2024-07-23 | $24.40 | $24.40 | 770 | — | — |
| 2024-07-22 | $24.20 | $24.20 | 2,345 | — | — |
| 2024-07-19 | $24.00 | $24.00 | 1,955 | — | — |
| 2024-07-18 | $23.40 | $23.40 | 5,685 | — | — |
| 2024-07-17 | $25.40 | $25.40 | 3,430 | — | — |
| 2024-07-16 | $27.00 | $27.00 | 12,330 | — | — |
| 2024-07-15 | $29.00 | $29.00 | 3,855 | — | — |
| 2024-07-12 | $28.60 | $28.60 | 3,930 | — | — |
| 2024-07-11 | $27.00 | $27.00 | 6,005 | — | — |
| 2024-07-10 | $26.00 | $26.00 | 6,740 | — | — |
| 2024-07-09 | $24.00 | $24.00 | 6,100 | — | — |
| 2024-07-08 | $22.60 | $22.60 | 5,635 | — | — |
| 2024-07-05 | $23.40 | $23.40 | 1,210 | — | — |
| 2024-07-03 | $23.80 | $23.80 | 2,875 | — | — |
| 2024-07-02 | $23.60 | $23.60 | 3,060 | — | — |
| 2024-07-01 | $23.40 | $23.40 | 4,790 | — | — |
| 2024-06-28 | $23.80 | $23.80 | 1,550 | — | — |
| 2024-06-27 | $23.40 | $23.40 | 3,630 | — | — |
| 2024-06-26 | $22.00 | $22.00 | 4,355 | — | — |
| 2024-06-25 | $22.60 | $22.60 | 2,840 | — | — |
| 2024-06-24 | $24.00 | $24.00 | 5,660 | — | — |
| 2024-06-21 | $24.20 | $24.20 | 9,380 | — | — |
| 2024-06-20 | $21.80 | $21.80 | 1,970 | — | — |
| 2024-06-18 | $22.00 | $22.00 | 2,625 | — | — |
| 2024-06-17 | $23.40 | $23.40 | 2,240 | — | — |
| 2024-06-14 | $23.20 | $23.20 | 7,475 | — | — |
| 2024-06-13 | $21.90 | $21.90 | 9,785 | — | — |
| 2024-06-12 | $23.00 | $23.00 | 11,420 | — | — |
| 2024-06-11 | $26.00 | $26.00 | 1,885 | — | — |
| 2024-06-10 | $26.20 | $26.20 | 2,225 | — | — |
| 2024-06-07 | $26.20 | $26.20 | 1,925 | — | — |
| 2024-06-06 | $26.80 | $26.80 | 1,835 | — | — |
| 2024-06-05 | $27.00 | $27.00 | 2,100 | — | — |
| 2024-06-04 | $28.20 | $28.20 | 1,455 | — | — |
| 2024-06-03 | $29.40 | $29.40 | 2,850 | — | — |
| 2024-05-31 | $28.60 | $28.60 | 990 | — | — |
| 2024-05-30 | $29.20 | $29.20 | 2,530 | — | — |
| 2024-05-29 | $29.50 | $29.50 | 4,050 | — | — |
| 2024-05-28 | $32.00 | $32.00 | 4,760 | — | — |
| 2024-05-24 | $35.20 | $35.20 | 6,210 | — | — |
| 2024-05-23 | $32.00 | $32.00 | 14,590 | — | — |
| 2024-05-22 | $34.80 | $34.80 | 10,590 | — | — |
| 2024-05-21 | $36.20 | $36.20 | 5,905 | — | — |
| 2024-05-20 | $35.20 | $35.20 | 11,655 | — | — |
| 2024-05-17 | $38.00 | $38.00 | 7,655 | — | — |
| 2024-05-16 | $37.60 | $37.60 | 19,010 | — | — |
| 2024-05-15 | $37.00 | $37.00 | 21,300 | — | — |
| 2024-05-14 | $34.60 | $34.60 | 13,435 | — | — |
| 2024-05-13 | $35.00 | $35.00 | 7,635 | — | — |
| 2024-05-10 | $31.40 | $31.40 | 6,045 | — | — |
| 2024-05-09 | $33.20 | $33.20 | 6,440 | — | — |
| 2024-05-08 | $32.20 | $32.20 | 4,815 | — | — |
| 2024-05-07 | $32.60 | $32.60 | 3,535 | — | — |
| 2024-05-06 | $32.00 | $32.00 | 8,085 | — | — |
| 2024-05-03 | $31.40 | $31.40 | 2,630 | — | — |
| 2024-05-02 | $30.40 | $30.40 | 3,170 | — | — |
| 2024-05-01 | $29.20 | $29.20 | 3,955 | — | — |
| 2024-04-30 | $28.40 | $28.40 | 10,880 | — | — |
| 2024-04-29 | $29.60 | $29.60 | 4,940 | — | — |
| 2024-04-26 | $29.60 | $29.60 | 3,655 | — | — |
| 2024-04-25 | $29.40 | $29.40 | 2,230 | — | — |
| 2024-04-24 | $30.00 | $30.00 | 2,020 | — | — |
| 2024-04-23 | $29.00 | $29.00 | 8,330 | — | — |
| 2024-04-22 | $26.40 | $26.40 | 8,965 | — | — |
| 2024-04-19 | $23.20 | $23.20 | 2,525 | — | — |
| 2024-04-18 | $23.00 | $23.00 | 4,785 | — | — |
| 2024-04-17 | $24.20 | $24.20 | 2,995 | — | — |
| 2024-04-16 | $23.40 | $23.40 | 1,960 | — | — |
| 2024-04-15 | $22.80 | $22.80 | 8,230 | — | — |
| 2024-04-12 | $24.60 | $24.60 | 10,490 | — | — |
| 2024-04-11 | $28.90 | $28.90 | 9,620 | — | — |
| 2024-04-10 | $26.20 | $26.20 | 2,600 | — | — |
| 2024-04-09 | $25.80 | $25.80 | 8,690 | — | — |
| 2024-04-08 | $28.60 | $28.60 | 9,340 | — | — |
| 2024-04-05 | $27.00 | $27.00 | 4,510 | — | — |
| 2024-04-04 | $27.60 | $27.60 | 4,300 | — | — |
| 2024-04-03 | $28.60 | $28.60 | 15,990 | — | — |
| 2024-04-02 | $26.60 | $26.60 | 12,040 | — | — |
| 2024-04-01 | $29.60 | $29.60 | 5,540 | — | — |
| 2024-03-28 | $30.60 | $30.60 | 8,220 | — | — |
| 2024-03-27 | $30.40 | $30.40 | 6,990 | — | — |
| 2024-03-26 | $30.30 | $30.30 | 1,825 | — | — |
| 2024-03-25 | $29.80 | $29.80 | 5,225 | — | — |
| 2024-03-22 | $29.00 | $29.00 | 4,215 | — | — |
| 2024-03-21 | $29.20 | $29.20 | 6,330 | — | — |
| 2024-03-20 | $28.00 | $28.00 | 3,550 | — | — |
| 2024-03-19 | $28.60 | $28.60 | 7,365 | — | — |
| 2024-03-18 | $30.00 | $30.00 | 2,850 | — | — |
| 2024-03-15 | $30.40 | $30.40 | 2,830 | — | — |
| 2024-03-14 | $30.00 | $30.00 | 3,960 | — | — |
| 2024-03-13 | $32.40 | $32.40 | 2,870 | — | — |
| 2024-03-12 | $32.00 | $32.00 | 9,675 | — | — |
| 2024-03-11 | $35.40 | $35.40 | 6,640 | — | — |
| 2024-03-08 | $35.00 | $35.00 | 5,425 | — | — |
| 2024-03-07 | $34.40 | $34.40 | 6,520 | — | — |
| 2024-03-06 | $33.60 | $33.60 | 8,110 | — | — |
| 2024-03-05 | $33.60 | $33.60 | 11,500 | — | — |
| 2024-03-04 | $34.80 | $34.80 | 7,655 | — | — |
| 2024-03-01 | $39.90 | $39.90 | 2,280 | — | — |
| 2024-02-29 | $40.60 | $40.60 | 12,910 | — | — |
| 2024-02-28 | $44.20 | $44.20 | 2,990 | — | — |
| 2024-02-27 | $43.00 | $43.00 | 10,825 | — | — |
| 2024-02-26 | $40.40 | $40.40 | 6,605 | — | — |
| 2024-02-23 | $40.60 | $40.60 | 4,570 | — | — |
| 2024-02-22 | $40.50 | $40.50 | 7,810 | — | — |
| 2024-02-21 | $40.60 | $40.60 | 14,785 | — | — |
| 2024-02-20 | $48.80 | $48.80 | 4,475 | — | — |
| 2024-02-16 | $47.00 | $47.00 | 8,195 | — | — |
| 2024-02-15 | $51.00 | $51.00 | 9,830 | — | — |
| 2024-02-14 | $40.40 | $40.40 | 4,380 | — | — |
| 2024-02-13 | $40.80 | $40.80 | 1,815 | — | — |
| 2024-02-12 | $40.80 | $40.80 | 2,540 | — | — |
| 2024-02-09 | $41.00 | $41.00 | 3,980 | — | — |
| 2024-02-08 | $38.80 | $38.80 | 1,340 | — | — |
| 2024-02-07 | $37.40 | $37.40 | 1,305 | — | — |
| 2024-02-06 | $37.20 | $37.20 | 8,820 | — | — |
| 2024-02-05 | $39.00 | $39.00 | 15,700 | — | — |
| 2024-02-02 | $36.00 | $36.00 | 3,170 | — | — |
| 2024-02-01 | $38.20 | $38.20 | 1,605 | — | — |
| 2024-01-31 | $37.80 | $37.80 | 5,575 | — | — |
| 2024-01-30 | $40.40 | $40.40 | 7,325 | — | — |
| 2024-01-29 | $43.00 | $43.00 | 12,800 | — | — |
| 2024-01-26 | $47.60 | $47.60 | 20,510 | — | — |
| 2024-01-25 | $41.60 | $41.60 | 3,080 | — | — |
| 2024-01-24 | $42.00 | $42.00 | 4,710 | — | — |
| 2024-01-23 | $44.80 | $44.80 | 3,565 | — | — |
| 2024-01-22 | $43.20 | $43.20 | 3,355 | — | — |
| 2024-01-19 | $46.00 | $46.00 | 9,545 | — | — |
| 2024-01-18 | $49.40 | $49.40 | 22,695 | — | — |
| 2024-01-17 | $41.20 | $41.20 | 1,230 | — | — |
| 2024-01-16 | $40.20 | $40.20 | 10,640 | — | — |
| 2024-01-12 | $42.80 | $42.80 | 4,750 | — | — |
| 2024-01-11 | $41.40 | $41.40 | 7,960 | — | — |
| 2024-01-10 | $44.00 | $44.00 | 29,700 | — | — |
| 2024-01-09 | $39.00 | $39.00 | 8,735 | — | — |
| 2024-01-08 | $34.40 | $34.40 | 2,220 | — | — |
| 2024-01-05 | $32.60 | $32.60 | 2,215 | — | — |
| 2024-01-04 | $32.40 | $32.40 | 3,095 | — | — |
| 2024-01-03 | $31.80 | $31.80 | 2,865 | — | — |
| 2024-01-02 | $33.80 | $33.80 | 5,000 | — | — |