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
- 2014-07-31 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 | $17.55 | $17.55 | 11,587 | — | — |
| 2024-12-30 | $17.25 | $17.25 | 8,600 | — | — |
| 2024-12-27 | $17.85 | $17.85 | 14,640 | — | — |
| 2024-12-26 | $18.75 | $18.75 | 6,753 | — | — |
| 2024-12-24 | $18.45 | $18.45 | 2,987 | — | — |
| 2024-12-23 | $18.60 | $18.60 | 6,627 | — | — |
| 2024-12-20 | $18.60 | $18.60 | 9,440 | — | — |
| 2024-12-19 | $17.70 | $17.70 | 4,967 | — | — |
| 2024-12-18 | $18.00 | $18.00 | 10,787 | — | — |
| 2024-12-17 | $17.70 | $17.70 | 14,720 | — | — |
| 2024-12-16 | $17.40 | $17.40 | 8,553 | — | — |
| 2024-12-13 | $18.00 | $18.00 | 8,193 | — | — |
| 2024-12-12 | $18.15 | $18.15 | 10,133 | — | — |
| 2024-12-11 | $18.90 | $18.90 | 13,960 | — | — |
| 2024-12-10 | $18.75 | $18.75 | 15,560 | — | — |
| 2024-12-09 | $19.20 | $19.20 | 14,327 | — | — |
| 2024-12-06 | $18.75 | $18.75 | 15,553 | — | — |
| 2024-12-05 | $18.30 | $18.30 | 20,740 | — | — |
| 2024-12-04 | $19.50 | $19.50 | 53,080 | — | — |
| 2024-12-03 | $19.50 | $19.50 | 303,947 | — | — |
| 2024-12-02 | $16.20 | $16.20 | 5,433 | — | — |
| 2024-11-29 | $17.10 | $17.10 | 2,053 | — | — |
| 2024-11-27 | $17.10 | $17.10 | 17,320 | — | — |
| 2024-11-26 | $16.05 | $16.05 | 8,913 | — | — |
| 2024-11-25 | $16.05 | $16.05 | 27,067 | — | — |
| 2024-11-22 | $13.94 | $13.94 | 14,773 | — | — |
| 2024-11-21 | $12.62 | $12.62 | 28,500 | — | — |
| 2024-11-20 | $14.64 | $14.64 | 25,880 | — | — |
| 2024-11-19 | $15.45 | $15.45 | 4,027 | — | — |
| 2024-11-18 | $15.75 | $15.75 | 13,240 | — | — |
| 2024-11-15 | $16.05 | $16.05 | 8,827 | — | — |
| 2024-11-14 | $16.20 | $16.20 | 10,640 | — | — |
| 2024-11-13 | $17.70 | $17.70 | 7,767 | — | — |
| 2024-11-12 | $17.92 | $17.92 | 7,673 | — | — |
| 2024-11-11 | $18.00 | $18.00 | 14,167 | — | — |
| 2024-11-08 | $18.45 | $18.45 | 6,147 | — | — |
| 2024-11-07 | $19.05 | $19.05 | 10,733 | — | — |
| 2024-11-06 | $19.05 | $19.05 | 8,800 | — | — |
| 2024-11-05 | $19.28 | $19.28 | 9,600 | — | — |
| 2024-11-04 | $19.50 | $19.50 | 13,960 | — | — |
| 2024-11-01 | $20.40 | $20.40 | 6,160 | — | — |
| 2024-10-31 | $20.25 | $20.25 | 18,087 | — | — |
| 2024-10-30 | $20.70 | $20.70 | 9,353 | — | — |
| 2024-10-29 | $21.45 | $21.45 | 5,947 | — | — |
| 2024-10-28 | $22.20 | $22.20 | 10,860 | — | — |
| 2024-10-25 | $22.05 | $22.05 | 18,367 | — | — |
| 2024-10-24 | $22.80 | $22.80 | 17,053 | — | — |
| 2024-10-23 | $22.28 | $22.28 | 19,207 | — | — |
| 2024-10-22 | $22.05 | $22.05 | 11,513 | — | — |
| 2024-10-21 | $22.95 | $22.95 | 14,333 | — | — |
| 2024-10-18 | $22.80 | $22.80 | 11,580 | — | — |
| 2024-10-17 | $24.45 | $24.45 | 11,400 | — | — |
| 2024-10-16 | $25.35 | $25.35 | 24,553 | — | — |
| 2024-10-15 | $23.25 | $23.25 | 4,933 | — | — |
| 2024-10-14 | $21.75 | $21.75 | 4,560 | — | — |
| 2024-10-11 | $21.90 | $21.90 | 2,160 | — | — |
| 2024-10-10 | $22.35 | $22.35 | 3,027 | — | — |
| 2024-10-09 | $23.10 | $23.10 | 860 | — | — |
| 2024-10-08 | $22.20 | $22.20 | 2,367 | — | — |
| 2024-10-07 | $22.95 | $22.95 | 2,147 | — | — |
| 2024-10-04 | $23.85 | $23.85 | 2,420 | — | — |
| 2024-10-03 | $23.70 | $23.70 | 1,327 | — | — |
| 2024-10-02 | $23.25 | $23.25 | 2,113 | — | — |
| 2024-10-01 | $24.15 | $24.15 | 3,493 | — | — |
| 2024-09-30 | $25.20 | $25.20 | 7,120 | — | — |
| 2024-09-27 | $24.60 | $24.60 | 13,107 | — | — |
| 2024-09-26 | $23.70 | $23.70 | 8,433 | — | — |
| 2024-09-25 | $21.90 | $21.90 | 2,673 | — | — |
| 2024-09-24 | $22.13 | $22.13 | 5,193 | — | — |
| 2024-09-23 | $22.20 | $22.20 | 10,307 | — | — |
| 2024-09-20 | $22.65 | $22.65 | 4,533 | — | — |
| 2024-09-19 | $22.50 | $22.50 | 19,893 | — | — |
| 2024-09-18 | $23.25 | $23.25 | 23,913 | — | — |
| 2024-09-17 | $22.65 | $22.65 | 17,673 | — | — |
| 2024-09-16 | $23.10 | $23.10 | 12,133 | — | — |
| 2024-09-13 | $23.55 | $23.55 | 28,300 | — | — |
| 2024-09-12 | $23.85 | $23.85 | 39,320 | — | — |
| 2024-09-11 | $19.65 | $19.65 | 7,173 | — | — |
| 2024-09-10 | $19.02 | $19.02 | 2,780 | — | — |
| 2024-09-09 | $18.00 | $18.00 | 1,260 | — | — |
| 2024-09-06 | $19.05 | $19.05 | 267 | — | — |
| 2024-09-05 | $18.45 | $18.45 | 1,133 | — | — |
| 2024-09-04 | $18.45 | $18.45 | 1,867 | — | — |
| 2024-09-03 | $18.90 | $18.90 | 1,187 | — | — |
| 2024-08-30 | $19.50 | $19.50 | 1,713 | — | — |
| 2024-08-29 | $18.67 | $18.67 | 1,253 | — | — |
| 2024-08-28 | $18.90 | $18.90 | 1,533 | — | — |
| 2024-08-27 | $18.75 | $18.75 | 6,207 | — | — |
| 2024-08-26 | $18.00 | $18.00 | 3,420 | — | — |
| 2024-08-23 | $18.45 | $18.45 | 1,247 | — | — |
| 2024-08-22 | $19.35 | $19.35 | 3,247 | — | — |
| 2024-08-21 | $18.45 | $18.45 | 3,880 | — | — |
| 2024-08-20 | $18.90 | $18.90 | 1,307 | — | — |
| 2024-08-19 | $18.90 | $18.90 | 2,453 | — | — |
| 2024-08-16 | $18.92 | $18.92 | 1,800 | — | — |
| 2024-08-15 | $18.57 | $18.57 | 727 | — | — |
| 2024-08-14 | $18.45 | $18.45 | 387 | — | — |
| 2024-08-13 | $18.45 | $18.45 | 1,147 | — | — |
| 2024-08-12 | $18.30 | $18.30 | 813 | — | — |
| 2024-08-09 | $18.75 | $18.75 | 840 | — | — |
| 2024-08-08 | $18.92 | $18.92 | 3,200 | — | — |
| 2024-08-07 | $18.45 | $18.45 | 1,807 | — | — |
| 2024-08-06 | $19.05 | $19.05 | 2,520 | — | — |
| 2024-08-05 | $18.45 | $18.45 | 8,600 | — | — |
| 2024-08-02 | $20.10 | $20.10 | 1,047 | — | — |
| 2024-08-01 | $19.95 | $19.95 | 3,500 | — | — |
| 2024-07-31 | $20.10 | $20.10 | 1,147 | — | — |
| 2024-07-30 | $19.88 | $19.88 | 1,927 | — | — |
| 2024-07-29 | $20.55 | $20.55 | 1,307 | — | — |
| 2024-07-26 | $20.40 | $20.40 | 5,547 | — | — |
| 2024-07-25 | $20.85 | $20.85 | 2,373 | — | — |
| 2024-07-24 | $21.30 | $21.30 | 2,213 | — | — |
| 2024-07-23 | $21.60 | $21.60 | 4,147 | — | — |
| 2024-07-22 | $20.55 | $20.55 | 4,193 | — | — |
| 2024-07-19 | $20.33 | $20.33 | 3,187 | — | — |
| 2024-07-18 | $20.70 | $20.70 | 833 | — | — |
| 2024-07-17 | $21.15 | $21.15 | 3,000 | — | — |
| 2024-07-16 | $21.15 | $21.15 | 1,053 | — | — |
| 2024-07-15 | $21.15 | $21.15 | 3,500 | — | — |
| 2024-07-12 | $22.20 | $22.20 | 1,833 | — | — |
| 2024-07-11 | $21.30 | $21.30 | 1,773 | — | — |
| 2024-07-10 | $21.00 | $21.00 | 2,333 | — | — |
| 2024-07-09 | $20.40 | $20.40 | 3,680 | — | — |
| 2024-07-08 | $20.10 | $20.10 | 2,493 | — | — |
| 2024-07-05 | $20.10 | $20.10 | 1,240 | — | — |
| 2024-07-03 | $19.95 | $19.95 | 1,740 | — | — |
| 2024-07-02 | $19.83 | $19.83 | 4,253 | — | — |
| 2024-07-01 | $20.70 | $20.70 | 2,080 | — | — |
| 2024-06-28 | $21.30 | $21.30 | 1,440 | — | — |
| 2024-06-27 | $22.50 | $22.50 | 14,187 | — | — |
| 2024-06-26 | $20.55 | $20.55 | 4,613 | — | — |
| 2024-06-25 | $20.40 | $20.40 | 8,600 | — | — |
| 2024-06-24 | $21.15 | $21.15 | 6,833 | — | — |
| 2024-06-21 | $20.40 | $20.40 | 2,147 | — | — |
| 2024-06-20 | $19.84 | $19.84 | 5,067 | — | — |
| 2024-06-18 | $19.35 | $19.35 | 7,800 | — | — |
| 2024-06-17 | $20.85 | $20.85 | 24,213 | — | — |
| 2024-06-14 | $21.90 | $21.90 | 3,167 | — | — |
| 2024-06-13 | $22.18 | $22.18 | 5,427 | — | — |
| 2024-06-12 | $20.85 | $20.85 | 3,640 | — | — |
| 2024-06-11 | $21.30 | $21.30 | 4,273 | — | — |
| 2024-06-10 | $20.40 | $20.40 | 5,227 | — | — |
| 2024-06-07 | $20.10 | $20.10 | 4,260 | — | — |
| 2024-06-06 | $20.70 | $20.70 | 8,760 | — | — |
| 2024-06-05 | $19.35 | $19.35 | 3,547 | — | — |
| 2024-06-04 | $20.25 | $20.25 | 2,240 | — | — |
| 2024-06-03 | $22.05 | $22.05 | 2,720 | — | — |
| 2024-05-31 | $20.40 | $20.40 | 480 | — | — |
| 2024-05-30 | $20.25 | $20.25 | 1,347 | — | — |
| 2024-05-29 | $19.65 | $19.65 | 2,827 | — | — |
| 2024-05-28 | $20.70 | $20.70 | 17,753 | — | — |
| 2024-05-24 | $21.00 | $21.00 | 1,700 | — | — |
| 2024-05-23 | $20.55 | $20.55 | 1,133 | — | — |
| 2024-05-22 | $21.60 | $21.60 | 3,787 | — | — |
| 2024-05-21 | $22.35 | $22.35 | 2,453 | — | — |
| 2024-05-20 | $21.30 | $21.30 | 3,407 | — | — |
| 2024-05-17 | $21.15 | $21.15 | 2,947 | — | — |
| 2024-05-16 | $21.00 | $21.00 | 1,047 | — | — |
| 2024-05-15 | $21.30 | $21.30 | 4,773 | — | — |
| 2024-05-14 | $21.75 | $21.75 | 4,447 | — | — |
| 2024-05-13 | $21.90 | $21.90 | 2,180 | — | — |
| 2024-05-10 | $22.50 | $22.50 | 2,727 | — | — |
| 2024-05-09 | $22.80 | $22.80 | 1,553 | — | — |
| 2024-05-08 | $23.25 | $23.25 | 3,167 | — | — |
| 2024-05-07 | $23.70 | $23.70 | 2,900 | — | — |
| 2024-05-06 | $23.55 | $23.55 | 4,680 | — | — |
| 2024-05-03 | $24.30 | $24.30 | 3,053 | — | — |
| 2024-05-02 | $24.30 | $24.30 | 18,767 | — | — |
| 2024-05-01 | $24.15 | $24.15 | 5,007 | — | — |
| 2024-04-30 | $25.05 | $25.05 | 7,107 | — | — |
| 2024-04-29 | $24.90 | $24.90 | 31,833 | — | — |
| 2024-04-26 | $21.60 | $21.60 | 3,873 | — | — |
| 2024-04-25 | $21.75 | $21.75 | 3,507 | — | — |
| 2024-04-24 | $22.50 | $22.50 | 8,647 | — | — |
| 2024-04-23 | $19.80 | $19.80 | 3,313 | — | — |
| 2024-04-22 | $19.05 | $19.05 | 3,433 | — | — |
| 2024-04-19 | $19.80 | $19.80 | 7,247 | — | — |
| 2024-04-18 | $21.00 | $21.00 | 6,160 | — | — |
| 2024-04-17 | $22.20 | $22.20 | 25,993 | — | — |
| 2024-04-16 | $21.75 | $21.75 | 27,093 | — | — |
| 2024-04-15 | $19.50 | $19.50 | 56,160 | — | — |
| 2024-04-12 | $23.70 | $23.70 | 68,487 | — | — |
| 2024-04-11 | $27.45 | $27.45 | 188,060 | — | — |
| 2024-04-10 | $59.70 | $59.70 | 5,853 | — | — |
| 2024-04-09 | $61.20 | $61.20 | 8,493 | — | — |
| 2024-04-08 | $61.50 | $61.50 | 8,287 | — | — |
| 2024-04-05 | $60.00 | $60.00 | 8,193 | — | — |
| 2024-04-04 | $56.40 | $56.40 | 17,667 | — | — |
| 2024-04-03 | $64.65 | $64.65 | 12,780 | — | — |
| 2024-04-02 | $60.60 | $60.60 | 9,527 | — | — |
| 2024-04-01 | $60.00 | $60.00 | 8,367 | — | — |
| 2024-03-28 | $56.85 | $56.85 | 8,447 | — | — |
| 2024-03-27 | $57.90 | $57.90 | 3,927 | — | — |
| 2024-03-26 | $58.65 | $58.65 | 8,493 | — | — |
| 2024-03-25 | $61.65 | $61.65 | 10,500 | — | — |
| 2024-03-22 | $55.20 | $55.20 | 5,087 | — | — |
| 2024-03-21 | $53.85 | $53.85 | 9,867 | — | — |
| 2024-03-20 | $60.30 | $60.30 | 2,000 | — | — |
| 2024-03-19 | $61.05 | $61.05 | 2,580 | — | — |
| 2024-03-18 | $62.70 | $62.70 | 6,067 | — | — |
| 2024-03-15 | $61.65 | $61.65 | 1,073 | — | — |
| 2024-03-14 | $61.80 | $61.80 | 8,673 | — | — |
| 2024-03-13 | $64.50 | $64.50 | 6,393 | — | — |
| 2024-03-12 | $62.55 | $62.55 | 13,853 | — | — |
| 2024-03-11 | $55.50 | $55.50 | 10,700 | — | — |
| 2024-03-08 | $59.25 | $59.25 | 16,980 | — | — |
| 2024-03-07 | $50.70 | $50.70 | 4,127 | — | — |
| 2024-03-06 | $50.40 | $50.40 | 2,793 | — | — |
| 2024-03-05 | $48.60 | $48.60 | 2,007 | — | — |
| 2024-03-04 | $51.30 | $51.30 | 5,340 | — | — |
| 2024-03-01 | $48.15 | $48.15 | 7,607 | — | — |
| 2024-02-29 | $46.58 | $46.58 | 6,300 | — | — |
| 2024-02-28 | $43.80 | $43.80 | 2,613 | — | — |
| 2024-02-27 | $45.90 | $45.90 | 8,000 | — | — |
| 2024-02-26 | $45.00 | $45.00 | 3,713 | — | — |
| 2024-02-23 | $45.60 | $45.60 | 5,033 | — | — |
| 2024-02-22 | $46.35 | $46.35 | 2,147 | — | — |
| 2024-02-21 | $48.30 | $48.30 | 3,487 | — | — |
| 2024-02-20 | $49.05 | $49.05 | 4,520 | — | — |
| 2024-02-16 | $49.80 | $49.80 | 2,827 | — | — |
| 2024-02-15 | $48.15 | $48.15 | 4,587 | — | — |
| 2024-02-14 | $51.75 | $51.75 | 9,807 | — | — |
| 2024-02-13 | $45.38 | $45.38 | 6,507 | — | — |
| 2024-02-12 | $43.05 | $43.05 | 7,140 | — | — |
| 2024-02-09 | $42.00 | $42.00 | 3,653 | — | — |
| 2024-02-08 | $39.60 | $39.60 | 1,727 | — | — |
| 2024-02-07 | $39.90 | $39.90 | 4,093 | — | — |
| 2024-02-06 | $38.70 | $38.70 | 1,513 | — | — |
| 2024-02-05 | $38.70 | $38.70 | 3,073 | — | — |
| 2024-02-02 | $40.95 | $40.95 | 1,833 | — | — |
| 2024-02-01 | $41.25 | $41.25 | 3,693 | — | — |
| 2024-01-31 | $42.00 | $42.00 | 3,513 | — | — |
| 2024-01-30 | $41.10 | $41.10 | 6,853 | — | — |
| 2024-01-29 | $38.10 | $38.10 | 5,400 | — | — |
| 2024-01-26 | $41.55 | $41.55 | 4,287 | — | — |
| 2024-01-25 | $43.50 | $43.50 | 3,767 | — | — |
| 2024-01-24 | $45.00 | $45.00 | 9,693 | — | — |
| 2024-01-23 | $41.85 | $41.85 | 3,800 | — | — |
| 2024-01-22 | $39.75 | $39.75 | 1,807 | — | — |
| 2024-01-19 | $41.10 | $41.10 | 780 | — | — |
| 2024-01-18 | $40.05 | $40.05 | 2,193 | — | — |
| 2024-01-17 | $43.05 | $43.05 | 2,407 | — | — |
| 2024-01-16 | $42.90 | $42.90 | 4,760 | — | — |
| 2024-01-12 | $43.05 | $43.05 | 5,373 | — | — |
| 2024-01-11 | $45.30 | $45.30 | 7,307 | — | — |
| 2024-01-10 | $46.50 | $46.50 | 5,713 | — | — |
| 2024-01-09 | $49.05 | $49.05 | 4,893 | — | — |
| 2024-01-08 | $49.35 | $49.35 | 7,913 | — | — |
| 2024-01-05 | $54.30 | $54.30 | 5,840 | — | — |
| 2024-01-04 | $54.90 | $54.90 | 22,967 | — | — |
| 2024-01-03 | $56.25 | $56.25 | 25,513 | — | — |
| 2024-01-02 | $49.50 | $49.50 | 26,067 | — | — |