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
- 2022-03-22 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 | $20.65 | $22.31 | 348,600 | — | — |
| 2024-12-30 | $20.50 | $22.15 | 331,900 | — | — |
| 2024-12-27 | $20.70 | $22.37 | 352,100 | — | — |
| 2024-12-26 | $20.83 | $22.51 | 316,800 | — | — |
| 2024-12-24 | $20.28 | $21.91 | 164,900 | — | — |
| 2024-12-23 | $20.39 | $22.03 | 467,500 | — | — |
| 2024-12-20 | $20.23 | $21.86 | 1,407,300 | — | — |
| 2024-12-19 | $19.97 | $21.58 | 494,900 | — | — |
| 2024-12-18 | $19.92 | $21.52 | 521,900 | — | — |
| 2024-12-17 | $19.82 | $21.42 | 359,500 | — | — |
| 2024-12-16 | $19.99 | $21.60 | 234,800 | — | — |
| 2024-12-13 | $19.51 | $21.08 | 246,500 | — | — |
| 2024-12-12 | $19.68 | $21.26 | 305,200 | — | — |
| 2024-12-11 | $19.92 | $21.52 | 324,800 | — | — |
| 2024-12-10 | $20.21 | $21.84 | 371,500 | — | — |
| 2024-12-09 | $19.60 | $21.18 | 561,100 | — | — |
| 2024-12-06 | $19.24 | $20.79 | 430,500 | — | — |
| 2024-12-05 | $19.86 | $21.30 | 352,300 | — | — |
| 2024-12-04 | $20.50 | $21.98 | 564,500 | — | — |
| 2024-12-03 | $20.43 | $21.91 | 502,600 | — | — |
| 2024-12-02 | $20.62 | $22.11 | 665,100 | — | — |
| 2024-11-29 | $20.83 | $22.34 | 366,300 | — | — |
| 2024-11-27 | $20.59 | $22.08 | 788,100 | — | — |
| 2024-11-26 | $18.70 | $20.05 | 1,872,800 | — | — |
| 2024-11-25 | $14.41 | $15.45 | 572,600 | — | — |
| 2024-11-22 | $13.82 | $14.82 | 269,600 | — | — |
| 2024-11-21 | $14.00 | $15.01 | 229,000 | — | — |
| 2024-11-20 | $13.61 | $14.60 | 359,300 | — | — |
| 2024-11-19 | $13.48 | $14.46 | 675,600 | — | — |
| 2024-11-18 | $14.42 | $15.46 | 361,500 | — | — |
| 2024-11-15 | $14.62 | $15.68 | 318,200 | — | — |
| 2024-11-14 | $15.05 | $16.14 | 200,800 | — | — |
| 2024-11-13 | $15.40 | $16.51 | 287,800 | — | — |
| 2024-11-12 | $15.57 | $16.70 | 219,400 | — | — |
| 2024-11-11 | $15.77 | $16.91 | 295,300 | — | — |
| 2024-11-08 | $15.54 | $16.66 | 401,300 | — | — |
| 2024-11-07 | $15.29 | $16.40 | 363,200 | — | — |
| 2024-11-06 | $16.33 | $17.51 | 657,900 | — | — |
| 2024-11-05 | $14.97 | $16.05 | 195,600 | — | — |
| 2024-11-04 | $14.54 | $15.59 | 179,300 | — | — |
| 2024-11-01 | $14.25 | $15.28 | 134,100 | — | — |
| 2024-10-31 | $14.08 | $15.10 | 153,900 | — | — |
| 2024-10-30 | $14.33 | $15.37 | 157,800 | — | — |
| 2024-10-29 | $14.47 | $15.52 | 211,500 | — | — |
| 2024-10-28 | $14.13 | $15.15 | 168,500 | — | — |
| 2024-10-25 | $13.90 | $14.91 | 114,700 | — | — |
| 2024-10-24 | $14.05 | $15.07 | 211,600 | — | — |
| 2024-10-23 | $14.02 | $15.03 | 231,400 | — | — |
| 2024-10-22 | $14.17 | $15.20 | 168,800 | — | — |
| 2024-10-21 | $14.03 | $15.05 | 268,500 | — | — |
| 2024-10-18 | $13.64 | $14.63 | 265,700 | — | — |
| 2024-10-17 | $13.55 | $14.53 | 191,700 | — | — |
| 2024-10-16 | $13.70 | $14.69 | 223,100 | — | — |
| 2024-10-15 | $13.54 | $14.52 | 352,300 | — | — |
| 2024-10-14 | $13.09 | $14.04 | 224,300 | — | — |
| 2024-10-11 | $12.82 | $13.75 | 673,500 | — | — |
| 2024-10-10 | $12.47 | $13.37 | 498,900 | — | — |
| 2024-10-09 | $13.05 | $13.99 | 376,300 | — | — |
| 2024-10-08 | $13.66 | $14.65 | 500,000 | — | — |
| 2024-10-07 | $13.23 | $14.19 | 233,100 | — | — |
| 2024-10-04 | $13.51 | $14.49 | 267,700 | — | — |
| 2024-10-03 | $13.29 | $14.25 | 236,900 | — | — |
| 2024-10-02 | $13.94 | $14.95 | 233,000 | — | — |
| 2024-10-01 | $14.11 | $15.13 | 323,500 | — | — |
| 2024-09-30 | $14.10 | $15.12 | 453,800 | — | — |
| 2024-09-27 | $14.16 | $15.18 | 322,900 | — | — |
| 2024-09-26 | $14.53 | $15.58 | 447,500 | — | — |
| 2024-09-25 | $14.52 | $15.57 | 500,500 | — | — |
| 2024-09-24 | $15.07 | $16.16 | 234,800 | — | — |
| 2024-09-23 | $15.23 | $16.33 | 243,700 | — | — |
| 2024-09-20 | $15.61 | $16.74 | 1,829,900 | — | — |
| 2024-09-19 | $15.71 | $16.85 | 455,900 | — | — |
| 2024-09-18 | $15.51 | $16.63 | 339,900 | — | — |
| 2024-09-17 | $16.50 | $17.69 | 360,300 | — | — |
| 2024-09-16 | $16.47 | $17.66 | 384,300 | — | — |
| 2024-09-13 | $16.02 | $17.18 | 324,100 | — | — |
| 2024-09-12 | $15.74 | $16.88 | 214,800 | — | — |
| 2024-09-11 | $15.57 | $16.70 | 250,100 | — | — |
| 2024-09-10 | $15.40 | $16.51 | 383,700 | — | — |
| 2024-09-09 | $15.32 | $16.43 | 439,800 | — | — |
| 2024-09-06 | $15.31 | $16.42 | 395,800 | — | — |
| 2024-09-05 | $15.13 | $16.23 | 790,300 | — | — |
| 2024-09-04 | $16.44 | $17.63 | 864,700 | — | — |
| 2024-09-03 | $16.46 | $17.65 | 640,900 | — | — |
| 2024-08-30 | $16.34 | $17.52 | 352,500 | — | — |
| 2024-08-29 | $16.42 | $17.61 | 426,000 | — | — |
| 2024-08-28 | $15.41 | $16.53 | 331,100 | — | — |
| 2024-08-27 | $14.61 | $15.67 | 281,200 | — | — |
| 2024-08-26 | $14.19 | $15.06 | 308,600 | — | — |
| 2024-08-23 | $14.00 | $14.85 | 306,800 | — | — |
| 2024-08-22 | $13.19 | $14.00 | 285,300 | — | — |
| 2024-08-21 | $13.43 | $14.25 | 270,800 | — | — |
| 2024-08-20 | $13.57 | $14.40 | 269,600 | — | — |
| 2024-08-19 | $13.99 | $14.84 | 321,900 | — | — |
| 2024-08-16 | $14.20 | $15.07 | 208,300 | — | — |
| 2024-08-15 | $14.58 | $15.47 | 274,700 | — | — |
| 2024-08-14 | $14.75 | $15.65 | 231,900 | — | — |
| 2024-08-13 | $14.82 | $15.72 | 285,200 | — | — |
| 2024-08-12 | $14.75 | $15.65 | 440,400 | — | — |
| 2024-08-09 | $15.39 | $16.33 | 607,600 | — | — |
| 2024-08-08 | $14.34 | $15.22 | 499,800 | — | — |
| 2024-08-07 | $13.85 | $14.70 | 419,300 | — | — |
| 2024-08-06 | $14.37 | $15.25 | 274,800 | — | — |
| 2024-08-05 | $14.14 | $15.00 | 325,500 | — | — |
| 2024-08-02 | $15.01 | $15.93 | 360,900 | — | — |
| 2024-08-01 | $15.40 | $16.34 | 388,500 | — | — |
| 2024-07-31 | $15.67 | $16.63 | 358,200 | — | — |
| 2024-07-30 | $15.75 | $16.71 | 346,900 | — | — |
| 2024-07-29 | $15.68 | $16.64 | 328,100 | — | — |
| 2024-07-26 | $15.57 | $16.52 | 428,800 | — | — |
| 2024-07-25 | $15.87 | $16.84 | 462,900 | — | — |
| 2024-07-24 | $16.35 | $17.35 | 549,800 | — | — |
| 2024-07-23 | $16.22 | $17.21 | 1,115,700 | — | — |
| 2024-07-22 | $15.18 | $16.11 | 804,600 | — | — |
| 2024-07-19 | $13.17 | $13.97 | 295,800 | — | — |
| 2024-07-18 | $13.35 | $14.16 | 298,000 | — | — |
| 2024-07-17 | $13.60 | $14.43 | 347,800 | — | — |
| 2024-07-16 | $13.20 | $14.01 | 349,500 | — | — |
| 2024-07-15 | $12.84 | $13.62 | 348,600 | — | — |
| 2024-07-12 | $13.17 | $13.97 | 363,000 | — | — |
| 2024-07-11 | $12.77 | $13.55 | 634,400 | — | — |
| 2024-07-10 | $12.00 | $12.73 | 237,200 | — | — |
| 2024-07-09 | $11.74 | $12.46 | 346,500 | — | — |
| 2024-07-08 | $11.74 | $12.46 | 311,700 | — | — |
| 2024-07-05 | $11.46 | $12.16 | 340,700 | — | — |
| 2024-07-03 | $12.07 | $12.81 | 219,000 | — | — |
| 2024-07-02 | $11.87 | $12.59 | 479,500 | — | — |
| 2024-07-01 | $12.15 | $12.89 | 286,600 | — | — |
| 2024-06-28 | $12.50 | $13.26 | 1,035,300 | — | — |
| 2024-06-27 | $12.46 | $13.22 | 234,700 | — | — |
| 2024-06-26 | $12.27 | $13.02 | 374,500 | — | — |
| 2024-06-25 | $12.21 | $12.96 | 292,700 | — | — |
| 2024-06-24 | $12.52 | $13.28 | 483,200 | — | — |
| 2024-06-21 | $12.51 | $13.27 | 1,550,600 | — | — |
| 2024-06-20 | $12.46 | $13.22 | 212,800 | — | — |
| 2024-06-18 | $12.46 | $13.22 | 257,100 | — | — |
| 2024-06-17 | $12.57 | $13.34 | 290,800 | — | — |
| 2024-06-14 | $12.80 | $13.58 | 320,800 | — | — |
| 2024-06-13 | $13.06 | $13.86 | 225,800 | — | — |
| 2024-06-12 | $12.79 | $13.57 | 323,400 | — | — |
| 2024-06-11 | $12.42 | $13.18 | 294,600 | — | — |
| 2024-06-10 | $12.22 | $12.97 | 321,600 | — | — |
| 2024-06-07 | $12.44 | $13.20 | 276,200 | — | — |
| 2024-06-06 | $12.81 | $13.59 | 337,300 | — | — |
| 2024-06-05 | $12.92 | $13.71 | 191,500 | — | — |
| 2024-06-04 | $12.84 | $13.62 | 203,000 | — | — |
| 2024-06-03 | $12.82 | $13.60 | 360,700 | — | — |
| 2024-05-31 | $12.37 | $13.13 | 994,600 | — | — |
| 2024-05-30 | $12.43 | $13.19 | 233,900 | — | — |
| 2024-05-29 | $12.74 | $13.52 | 316,000 | — | — |
| 2024-05-28 | $13.09 | $13.89 | 428,300 | — | — |
| 2024-05-24 | $13.13 | $13.93 | 311,500 | — | — |
| 2024-05-23 | $12.99 | $13.62 | 473,000 | — | — |
| 2024-05-22 | $13.57 | $14.23 | 287,200 | — | — |
| 2024-05-21 | $13.69 | $14.36 | 397,400 | — | — |
| 2024-05-20 | $13.93 | $14.61 | 297,100 | — | — |
| 2024-05-17 | $14.45 | $15.15 | 382,900 | — | — |
| 2024-05-16 | $14.20 | $14.89 | 283,600 | — | — |
| 2024-05-15 | $13.75 | $14.42 | 309,900 | — | — |
| 2024-05-14 | $14.60 | $15.31 | 490,900 | — | — |
| 2024-05-13 | $14.18 | $14.87 | 482,200 | — | — |
| 2024-05-10 | $14.24 | $14.93 | 812,000 | — | — |
| 2024-05-09 | $14.16 | $14.85 | 2,585,100 | — | — |
| 2024-05-08 | $10.27 | $10.77 | 416,100 | — | — |
| 2024-05-07 | $10.55 | $11.06 | 417,600 | — | — |
| 2024-05-06 | $10.39 | $10.90 | 314,700 | — | — |
| 2024-05-03 | $10.15 | $10.65 | 446,200 | — | — |
| 2024-05-02 | $10.23 | $10.73 | 587,200 | — | — |
| 2024-05-01 | $10.13 | $10.62 | 290,700 | — | — |
| 2024-04-30 | $10.13 | $10.62 | 337,900 | — | — |
| 2024-04-29 | $10.44 | $10.95 | 239,200 | — | — |
| 2024-04-26 | $10.31 | $10.81 | 264,100 | — | — |
| 2024-04-25 | $10.40 | $10.91 | 488,900 | — | — |
| 2024-04-24 | $10.89 | $11.42 | 284,200 | — | — |
| 2024-04-23 | $10.88 | $11.41 | 357,500 | — | — |
| 2024-04-22 | $10.72 | $11.24 | 408,600 | — | — |
| 2024-04-19 | $10.62 | $11.14 | 576,200 | — | — |
| 2024-04-18 | $10.35 | $10.85 | 304,600 | — | — |
| 2024-04-17 | $10.24 | $10.74 | 363,300 | — | — |
| 2024-04-16 | $10.35 | $10.85 | 365,200 | — | — |
| 2024-04-15 | $10.59 | $11.11 | 677,200 | — | — |
| 2024-04-12 | $10.25 | $10.75 | 413,000 | — | — |
| 2024-04-11 | $11.01 | $11.55 | 374,600 | — | — |
| 2024-04-10 | $11.40 | $11.96 | 427,300 | — | — |
| 2024-04-09 | $11.82 | $12.40 | 282,300 | — | — |
| 2024-04-08 | $12.14 | $12.73 | 355,700 | — | — |
| 2024-04-05 | $12.76 | $13.38 | 301,600 | — | — |
| 2024-04-04 | $12.78 | $13.40 | 448,700 | — | — |
| 2024-04-03 | $12.65 | $13.27 | 348,900 | — | — |
| 2024-04-02 | $12.72 | $13.34 | 471,500 | — | — |
| 2024-04-01 | $13.11 | $13.75 | 352,200 | — | — |
| 2024-03-28 | $13.27 | $13.92 | 316,400 | — | — |
| 2024-03-27 | $12.90 | $13.53 | 295,700 | — | — |
| 2024-03-26 | $12.35 | $12.95 | 301,200 | — | — |
| 2024-03-25 | $12.53 | $13.14 | 414,500 | — | — |
| 2024-03-22 | $12.41 | $13.02 | 249,300 | — | — |
| 2024-03-21 | $12.99 | $13.62 | 531,400 | — | — |
| 2024-03-20 | $12.89 | $13.52 | 421,500 | — | — |
| 2024-03-19 | $12.85 | $13.48 | 489,700 | — | — |
| 2024-03-18 | $13.32 | $13.97 | 464,500 | — | — |
| 2024-03-15 | $13.23 | $13.88 | 1,054,500 | — | — |
| 2024-03-14 | $13.75 | $14.42 | 371,700 | — | — |
| 2024-03-13 | $13.99 | $14.67 | 235,200 | — | — |
| 2024-03-12 | $13.74 | $14.41 | 251,000 | — | — |
| 2024-03-11 | $13.74 | $14.41 | 225,000 | — | — |
| 2024-03-08 | $13.77 | $14.44 | 291,800 | — | — |
| 2024-03-07 | $13.90 | $14.58 | 285,100 | — | — |
| 2024-03-06 | $13.47 | $14.13 | 258,100 | — | — |
| 2024-03-05 | $13.47 | $14.13 | 262,700 | — | — |
| 2024-03-04 | $13.89 | $14.57 | 251,600 | — | — |
| 2024-03-01 | $14.16 | $14.85 | 280,800 | — | — |
| 2024-02-29 | $14.28 | $14.98 | 560,400 | — | — |
| 2024-02-28 | $14.02 | $14.70 | 402,200 | — | — |
| 2024-02-27 | $14.42 | $15.12 | 667,700 | — | — |
| 2024-02-26 | $14.57 | $15.12 | 550,600 | — | — |
| 2024-02-23 | $14.84 | $15.40 | 381,500 | — | — |
| 2024-02-22 | $14.75 | $15.31 | 312,400 | — | — |
| 2024-02-21 | $14.95 | $15.52 | 302,000 | — | — |
| 2024-02-20 | $14.30 | $14.84 | 495,500 | — | — |
| 2024-02-16 | $14.48 | $15.03 | 452,100 | — | — |
| 2024-02-15 | $14.78 | $15.34 | 452,300 | — | — |
| 2024-02-14 | $14.54 | $15.09 | 499,000 | — | — |
| 2024-02-13 | $14.25 | $14.79 | 989,700 | — | — |
| 2024-02-12 | $14.97 | $15.54 | 1,152,200 | — | — |
| 2024-02-09 | $16.25 | $16.87 | 1,870,800 | — | — |
| 2024-02-08 | $17.76 | $18.43 | 339,600 | — | — |
| 2024-02-07 | $17.46 | $18.12 | 256,400 | — | — |
| 2024-02-06 | $17.40 | $18.06 | 315,400 | — | — |
| 2024-02-05 | $16.57 | $17.20 | 367,900 | — | — |
| 2024-02-02 | $17.09 | $17.74 | 332,400 | — | — |
| 2024-02-01 | $17.54 | $18.21 | 210,000 | — | — |
| 2024-01-31 | $17.14 | $17.79 | 329,400 | — | — |
| 2024-01-30 | $17.11 | $17.76 | 461,200 | — | — |
| 2024-01-29 | $16.86 | $17.50 | 493,100 | — | — |
| 2024-01-26 | $17.30 | $17.96 | 456,800 | — | — |
| 2024-01-25 | $16.92 | $17.56 | 230,900 | — | — |
| 2024-01-24 | $16.87 | $17.51 | 271,400 | — | — |
| 2024-01-23 | $16.78 | $17.42 | 282,400 | — | — |
| 2024-01-22 | $16.98 | $17.63 | 362,300 | — | — |
| 2024-01-19 | $16.93 | $17.57 | 233,600 | — | — |
| 2024-01-18 | $17.02 | $17.67 | 233,400 | — | — |
| 2024-01-17 | $16.78 | $17.42 | 372,300 | — | — |
| 2024-01-16 | $17.23 | $17.88 | 346,200 | — | — |
| 2024-01-12 | $17.25 | $17.91 | 281,000 | — | — |
| 2024-01-11 | $17.58 | $18.24 | 381,400 | — | — |
| 2024-01-10 | $18.40 | $19.10 | 222,000 | — | — |
| 2024-01-09 | $18.47 | $19.17 | 302,700 | — | — |
| 2024-01-08 | $19.33 | $20.06 | 438,600 | — | — |
| 2024-01-05 | $18.24 | $18.93 | 182,600 | — | — |
| 2024-01-04 | $18.42 | $19.12 | 294,800 | — | — |
| 2024-01-03 | $18.29 | $18.98 | 538,300 | — | — |
| 2024-01-02 | $19.07 | $19.79 | 508,500 | — | — |