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
- 2015-06-05 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 | $11.25 | $11.25 | 1,603,900 | — | — |
| 2024-12-30 | $10.98 | $10.98 | 1,259,500 | — | — |
| 2024-12-27 | $11.13 | $11.13 | 977,400 | — | — |
| 2024-12-26 | $11.34 | $11.34 | 910,200 | — | — |
| 2024-12-24 | $11.27 | $11.27 | 664,200 | — | — |
| 2024-12-23 | $11.32 | $11.32 | 1,582,500 | — | — |
| 2024-12-20 | $11.41 | $11.41 | 3,135,000 | — | — |
| 2024-12-19 | $11.18 | $11.18 | 3,385,800 | — | — |
| 2024-12-18 | $10.71 | $10.71 | 3,685,700 | — | — |
| 2024-12-17 | $10.87 | $10.87 | 2,324,500 | — | — |
| 2024-12-16 | $11.10 | $11.10 | 2,147,700 | — | — |
| 2024-12-13 | $11.38 | $11.38 | 2,314,800 | — | — |
| 2024-12-12 | $11.40 | $11.40 | 2,548,500 | — | — |
| 2024-12-11 | $11.95 | $11.95 | 2,956,300 | — | — |
| 2024-12-10 | $11.43 | $11.43 | 4,011,700 | — | — |
| 2024-12-09 | $11.07 | $11.07 | 1,606,100 | — | — |
| 2024-12-06 | $11.15 | $11.15 | 2,375,500 | — | — |
| 2024-12-05 | $11.25 | $11.25 | 2,345,200 | — | — |
| 2024-12-04 | $11.51 | $11.51 | 6,137,500 | — | — |
| 2024-12-03 | $11.71 | $11.71 | 2,474,300 | — | — |
| 2024-12-02 | $12.71 | $12.71 | 2,012,900 | — | — |
| 2024-11-29 | $12.92 | $12.92 | 1,102,700 | — | — |
| 2024-11-27 | $12.93 | $12.93 | 2,297,400 | — | — |
| 2024-11-26 | $13.26 | $13.26 | 3,568,600 | — | — |
| 2024-11-25 | $12.21 | $12.21 | 3,031,300 | — | — |
| 2024-11-22 | $11.25 | $11.25 | 1,967,700 | — | — |
| 2024-11-21 | $11.59 | $11.59 | 2,987,200 | — | — |
| 2024-11-20 | $11.31 | $11.31 | 2,497,200 | — | — |
| 2024-11-19 | $11.95 | $11.95 | 3,396,000 | — | — |
| 2024-11-18 | $12.35 | $12.35 | 1,878,500 | — | — |
| 2024-11-15 | $12.38 | $12.38 | 3,124,700 | — | — |
| 2024-11-14 | $12.67 | $12.67 | 3,091,700 | — | — |
| 2024-11-13 | $12.75 | $12.75 | 4,747,700 | — | — |
| 2024-11-12 | $14.44 | $14.44 | 3,745,300 | — | — |
| 2024-11-11 | $15.13 | $15.13 | 8,474,000 | — | — |
| 2024-11-08 | $13.36 | $13.36 | 20,358,900 | — | — |
| 2024-11-07 | $24.57 | $24.57 | 2,632,100 | — | — |
| 2024-11-06 | $24.77 | $24.77 | 2,035,700 | — | — |
| 2024-11-05 | $23.57 | $23.57 | 1,032,600 | — | — |
| 2024-11-04 | $23.36 | $23.36 | 1,205,800 | — | — |
| 2024-11-01 | $23.46 | $23.46 | 1,009,600 | — | — |
| 2024-10-31 | $23.35 | $23.35 | 1,325,000 | — | — |
| 2024-10-30 | $24.14 | $24.14 | 1,730,900 | — | — |
| 2024-10-29 | $23.27 | $23.27 | 832,300 | — | — |
| 2024-10-28 | $23.61 | $23.61 | 1,450,100 | — | — |
| 2024-10-25 | $24.02 | $24.02 | 2,455,300 | — | — |
| 2024-10-24 | $22.77 | $22.77 | 2,244,700 | — | — |
| 2024-10-23 | $22.40 | $22.40 | 1,561,800 | — | — |
| 2024-10-22 | $22.96 | $22.96 | 1,601,500 | — | — |
| 2024-10-21 | $23.19 | $23.19 | 2,154,100 | — | — |
| 2024-10-18 | $23.94 | $23.94 | 2,357,800 | — | — |
| 2024-10-17 | $24.96 | $24.96 | 3,150,800 | — | — |
| 2024-10-16 | $26.53 | $26.53 | 946,400 | — | — |
| 2024-10-15 | $26.39 | $26.39 | 1,864,500 | — | — |
| 2024-10-14 | $27.13 | $27.13 | 460,100 | — | — |
| 2024-10-11 | $27.06 | $27.06 | 833,100 | — | — |
| 2024-10-10 | $26.80 | $26.80 | 1,065,300 | — | — |
| 2024-10-09 | $26.27 | $26.27 | 1,237,600 | — | — |
| 2024-10-08 | $25.63 | $25.63 | 1,310,700 | — | — |
| 2024-10-07 | $25.88 | $25.88 | 1,284,300 | — | — |
| 2024-10-04 | $26.34 | $26.34 | 1,530,800 | — | — |
| 2024-10-03 | $26.15 | $26.15 | 1,999,700 | — | — |
| 2024-10-02 | $26.58 | $26.58 | 2,483,300 | — | — |
| 2024-10-01 | $27.05 | $27.05 | 1,067,200 | — | — |
| 2024-09-30 | $28.28 | $28.28 | 1,960,600 | — | — |
| 2024-09-27 | $29.30 | $29.30 | 2,120,200 | — | — |
| 2024-09-26 | $28.94 | $28.94 | 1,880,900 | — | — |
| 2024-09-25 | $27.70 | $27.70 | 3,058,800 | — | — |
| 2024-09-24 | $29.56 | $29.56 | 1,633,000 | — | — |
| 2024-09-23 | $29.98 | $29.98 | 1,441,800 | — | — |
| 2024-09-20 | $31.04 | $31.04 | 2,767,900 | — | — |
| 2024-09-19 | $30.81 | $30.81 | 1,575,000 | — | — |
| 2024-09-18 | $30.84 | $30.84 | 1,209,300 | — | — |
| 2024-09-17 | $30.54 | $30.54 | 1,745,500 | — | — |
| 2024-09-16 | $30.39 | $30.39 | 2,081,100 | — | — |
| 2024-09-13 | $30.11 | $30.11 | 1,299,500 | — | — |
| 2024-09-12 | $30.15 | $30.15 | 935,500 | — | — |
| 2024-09-11 | $30.15 | $30.15 | 1,033,000 | — | — |
| 2024-09-10 | $30.30 | $30.30 | 742,400 | — | — |
| 2024-09-09 | $30.26 | $30.26 | 1,266,300 | — | — |
| 2024-09-06 | $30.51 | $30.51 | 1,459,400 | — | — |
| 2024-09-05 | $30.35 | $30.35 | 706,500 | — | — |
| 2024-09-04 | $30.02 | $30.02 | 1,245,500 | — | — |
| 2024-09-03 | $31.02 | $31.02 | 1,334,300 | — | — |
| 2024-08-30 | $31.98 | $31.98 | 1,158,600 | — | — |
| 2024-08-29 | $31.86 | $31.86 | 1,421,100 | — | — |
| 2024-08-28 | $30.85 | $30.85 | 1,501,800 | — | — |
| 2024-08-27 | $31.74 | $31.74 | 1,632,500 | — | — |
| 2024-08-26 | $31.62 | $31.62 | 3,049,600 | — | — |
| 2024-08-23 | $32.97 | $32.97 | 6,676,500 | — | — |
| 2024-08-22 | $32.09 | $32.09 | 14,615,700 | — | — |
| 2024-08-21 | $28.11 | $28.11 | 1,185,600 | — | — |
| 2024-08-20 | $27.95 | $27.95 | 1,704,600 | — | — |
| 2024-08-19 | $27.71 | $27.71 | 1,311,900 | — | — |
| 2024-08-16 | $27.38 | $27.38 | 2,986,100 | — | — |
| 2024-08-15 | $27.19 | $27.19 | 2,853,100 | — | — |
| 2024-08-14 | $26.64 | $26.64 | 3,508,800 | — | — |
| 2024-08-13 | $26.25 | $26.25 | 3,476,400 | — | — |
| 2024-08-12 | $25.29 | $25.29 | 4,254,000 | — | — |
| 2024-08-09 | $26.40 | $26.40 | 9,228,600 | — | — |
| 2024-08-08 | $20.87 | $20.87 | 1,837,100 | — | — |
| 2024-08-07 | $20.43 | $20.43 | 1,814,100 | — | — |
| 2024-08-06 | $21.78 | $21.78 | 1,865,200 | — | — |
| 2024-08-05 | $21.03 | $21.03 | 1,628,900 | — | — |
| 2024-08-02 | $22.58 | $22.58 | 1,614,700 | — | — |
| 2024-08-01 | $22.44 | $22.44 | 2,569,400 | — | — |
| 2024-07-31 | $23.32 | $23.32 | 1,835,900 | — | — |
| 2024-07-30 | $23.71 | $23.71 | 1,978,100 | — | — |
| 2024-07-29 | $23.32 | $23.32 | 1,917,200 | — | — |
| 2024-07-26 | $23.66 | $23.66 | 2,622,000 | — | — |
| 2024-07-25 | $22.19 | $22.19 | 3,740,700 | — | — |
| 2024-07-24 | $21.27 | $21.27 | 2,471,700 | — | — |
| 2024-07-23 | $20.82 | $20.82 | 2,328,200 | — | — |
| 2024-07-22 | $19.74 | $19.74 | 2,702,400 | — | — |
| 2024-07-19 | $19.69 | $19.69 | 1,109,300 | — | — |
| 2024-07-18 | $20.13 | $20.13 | 1,639,800 | — | — |
| 2024-07-17 | $20.85 | $20.85 | 2,477,600 | — | — |
| 2024-07-16 | $21.72 | $21.72 | 4,443,200 | — | — |
| 2024-07-15 | $19.26 | $19.26 | 1,337,800 | — | — |
| 2024-07-12 | $19.69 | $19.69 | 1,771,700 | — | — |
| 2024-07-11 | $19.62 | $19.62 | 3,964,000 | — | — |
| 2024-07-10 | $19.11 | $19.11 | 1,823,300 | — | — |
| 2024-07-09 | $19.11 | $19.11 | 1,290,600 | — | — |
| 2024-07-08 | $19.58 | $19.58 | 6,216,500 | — | — |
| 2024-07-05 | $20.00 | $20.00 | 1,749,400 | — | — |
| 2024-07-03 | $19.74 | $19.74 | 1,283,500 | — | — |
| 2024-07-02 | $19.25 | $19.25 | 3,290,200 | — | — |
| 2024-07-01 | $18.41 | $18.41 | 2,353,800 | — | — |
| 2024-06-28 | $19.12 | $19.12 | 5,106,300 | — | — |
| 2024-06-27 | $20.06 | $20.06 | 2,309,500 | — | — |
| 2024-06-26 | $20.79 | $20.79 | 1,892,900 | — | — |
| 2024-06-25 | $20.85 | $20.85 | 2,079,700 | — | — |
| 2024-06-24 | $22.04 | $22.04 | 1,152,700 | — | — |
| 2024-06-21 | $22.50 | $22.50 | 1,640,700 | — | — |
| 2024-06-20 | $22.03 | $22.03 | 713,000 | — | — |
| 2024-06-18 | $22.07 | $22.07 | 1,129,400 | — | — |
| 2024-06-17 | $21.67 | $21.67 | 849,200 | — | — |
| 2024-06-14 | $21.67 | $21.67 | 1,298,700 | — | — |
| 2024-06-13 | $22.41 | $22.41 | 1,613,300 | — | — |
| 2024-06-12 | $23.19 | $23.19 | 1,493,400 | — | — |
| 2024-06-11 | $23.02 | $23.02 | 1,689,800 | — | — |
| 2024-06-10 | $23.72 | $23.72 | 1,285,200 | — | — |
| 2024-06-07 | $23.48 | $23.48 | 2,147,000 | — | — |
| 2024-06-06 | $23.35 | $23.35 | 1,078,600 | — | — |
| 2024-06-05 | $23.00 | $23.00 | 2,204,500 | — | — |
| 2024-06-04 | $22.04 | $22.04 | 1,954,200 | — | — |
| 2024-06-03 | $21.04 | $21.04 | 1,195,100 | — | — |
| 2024-05-31 | $21.19 | $21.19 | 1,715,900 | — | — |
| 2024-05-30 | $21.53 | $21.53 | 2,671,800 | — | — |
| 2024-05-29 | $21.47 | $21.47 | 2,289,700 | — | — |
| 2024-05-28 | $23.09 | $23.09 | 1,149,100 | — | — |
| 2024-05-24 | $23.28 | $23.28 | 1,568,600 | — | — |
| 2024-05-23 | $22.89 | $22.89 | 1,476,200 | — | — |
| 2024-05-22 | $23.27 | $23.27 | 1,320,600 | — | — |
| 2024-05-21 | $22.98 | $22.98 | 1,287,200 | — | — |
| 2024-05-20 | $22.90 | $22.90 | 1,163,200 | — | — |
| 2024-05-17 | $23.07 | $23.07 | 2,218,500 | — | — |
| 2024-05-16 | $23.31 | $23.31 | 1,234,100 | — | — |
| 2024-05-15 | $23.55 | $23.55 | 1,326,800 | — | — |
| 2024-05-14 | $23.85 | $23.85 | 1,624,000 | — | — |
| 2024-05-13 | $23.75 | $23.75 | 2,557,600 | — | — |
| 2024-05-10 | $24.46 | $24.46 | 5,291,000 | — | — |
| 2024-05-09 | $26.96 | $26.96 | 1,637,300 | — | — |
| 2024-05-08 | $27.27 | $27.27 | 935,600 | — | — |
| 2024-05-07 | $27.61 | $27.61 | 1,398,900 | — | — |
| 2024-05-06 | $27.24 | $27.24 | 1,120,500 | — | — |
| 2024-05-03 | $27.10 | $27.10 | 820,500 | — | — |
| 2024-05-02 | $27.41 | $27.41 | 741,300 | — | — |
| 2024-05-01 | $27.27 | $27.27 | 896,800 | — | — |
| 2024-04-30 | $27.74 | $27.74 | 703,500 | — | — |
| 2024-04-29 | $27.81 | $27.81 | 640,300 | — | — |
| 2024-04-26 | $27.65 | $27.65 | 1,055,500 | — | — |
| 2024-04-25 | $28.32 | $28.32 | 855,500 | — | — |
| 2024-04-24 | $29.26 | $29.26 | 1,024,400 | — | — |
| 2024-04-23 | $30.13 | $30.13 | 852,700 | — | — |
| 2024-04-22 | $29.86 | $29.86 | 646,300 | — | — |
| 2024-04-19 | $29.51 | $29.51 | 734,800 | — | — |
| 2024-04-18 | $29.62 | $29.62 | 827,200 | — | — |
| 2024-04-17 | $29.64 | $29.64 | 710,300 | — | — |
| 2024-04-16 | $30.16 | $30.16 | 881,800 | — | — |
| 2024-04-15 | $30.30 | $30.30 | 768,200 | — | — |
| 2024-04-12 | $30.13 | $30.13 | 406,000 | — | — |
| 2024-04-11 | $30.53 | $30.53 | 507,200 | — | — |
| 2024-04-10 | $30.43 | $30.43 | 702,100 | — | — |
| 2024-04-09 | $31.20 | $31.20 | 970,400 | — | — |
| 2024-04-08 | $30.50 | $30.50 | 728,100 | — | — |
| 2024-04-05 | $30.36 | $30.36 | 820,000 | — | — |
| 2024-04-04 | $29.81 | $29.81 | 582,400 | — | — |
| 2024-04-03 | $30.13 | $30.13 | 918,100 | — | — |
| 2024-04-02 | $30.33 | $30.33 | 1,637,300 | — | — |
| 2024-04-01 | $31.93 | $31.93 | 709,300 | — | — |
| 2024-03-28 | $32.79 | $32.79 | 830,000 | — | — |
| 2024-03-27 | $32.73 | $32.73 | 590,300 | — | — |
| 2024-03-26 | $32.13 | $32.13 | 680,700 | — | — |
| 2024-03-25 | $32.40 | $32.40 | 396,200 | — | — |
| 2024-03-22 | $32.42 | $32.42 | 545,700 | — | — |
| 2024-03-21 | $32.60 | $32.60 | 701,600 | — | — |
| 2024-03-20 | $32.93 | $32.93 | 577,000 | — | — |
| 2024-03-19 | $32.25 | $32.25 | 835,700 | — | — |
| 2024-03-18 | $32.17 | $32.17 | 685,900 | — | — |
| 2024-03-15 | $32.65 | $32.65 | 1,254,000 | — | — |
| 2024-03-14 | $33.49 | $33.49 | 544,600 | — | — |
| 2024-03-13 | $33.75 | $33.75 | 664,500 | — | — |
| 2024-03-12 | $33.65 | $33.65 | 656,800 | — | — |
| 2024-03-11 | $33.87 | $33.87 | 654,400 | — | — |
| 2024-03-08 | $34.32 | $34.32 | 695,400 | — | — |
| 2024-03-07 | $34.01 | $34.01 | 566,000 | — | — |
| 2024-03-06 | $33.68 | $33.68 | 849,000 | — | — |
| 2024-03-05 | $34.04 | $34.04 | 780,800 | — | — |
| 2024-03-04 | $34.72 | $34.72 | 1,635,300 | — | — |
| 2024-03-01 | $34.41 | $34.41 | 1,454,500 | — | — |
| 2024-02-29 | $33.91 | $33.91 | 1,315,800 | — | — |
| 2024-02-28 | $33.80 | $33.80 | 710,400 | — | — |
| 2024-02-27 | $34.16 | $34.16 | 1,238,100 | — | — |
| 2024-02-26 | $33.53 | $33.53 | 1,836,000 | — | — |
| 2024-02-23 | $34.07 | $34.07 | 3,795,200 | — | — |
| 2024-02-22 | $29.77 | $29.77 | 1,524,800 | — | — |
| 2024-02-21 | $29.94 | $29.94 | 1,356,500 | — | — |
| 2024-02-20 | $30.74 | $30.74 | 875,100 | — | — |
| 2024-02-16 | $30.95 | $30.95 | 687,500 | — | — |
| 2024-02-15 | $31.25 | $31.25 | 1,389,900 | — | — |
| 2024-02-14 | $30.84 | $30.84 | 868,000 | — | — |
| 2024-02-13 | $30.38 | $30.38 | 1,310,200 | — | — |
| 2024-02-12 | $31.46 | $31.46 | 971,100 | — | — |
| 2024-02-09 | $30.70 | $30.70 | 1,472,200 | — | — |
| 2024-02-08 | $30.63 | $30.63 | 813,900 | — | — |
| 2024-02-07 | $30.42 | $30.42 | 980,800 | — | — |
| 2024-02-06 | $29.57 | $29.57 | 431,800 | — | — |
| 2024-02-05 | $29.43 | $29.43 | 511,800 | — | — |
| 2024-02-02 | $29.77 | $29.77 | 520,900 | — | — |
| 2024-02-01 | $29.73 | $29.73 | 663,800 | — | — |
| 2024-01-31 | $29.41 | $29.41 | 1,133,100 | — | — |
| 2024-01-30 | $29.81 | $29.81 | 794,600 | — | — |
| 2024-01-29 | $30.47 | $30.47 | 812,200 | — | — |
| 2024-01-26 | $30.26 | $30.26 | 1,328,800 | — | — |
| 2024-01-25 | $29.90 | $29.90 | 2,066,800 | — | — |
| 2024-01-24 | $31.02 | $31.02 | 658,200 | — | — |
| 2024-01-23 | $31.05 | $31.05 | 672,400 | — | — |
| 2024-01-22 | $30.93 | $30.93 | 873,700 | — | — |
| 2024-01-19 | $30.21 | $30.21 | 736,500 | — | — |
| 2024-01-18 | $29.84 | $29.84 | 1,732,100 | — | — |
| 2024-01-17 | $30.55 | $30.55 | 848,900 | — | — |
| 2024-01-16 | $31.03 | $31.03 | 738,400 | — | — |
| 2024-01-12 | $31.48 | $31.48 | 665,800 | — | — |
| 2024-01-11 | $31.92 | $31.92 | 1,002,200 | — | — |
| 2024-01-10 | $33.09 | $33.09 | 620,100 | — | — |
| 2024-01-09 | $32.85 | $32.85 | 821,400 | — | — |
| 2024-01-08 | $32.70 | $32.70 | 1,318,100 | — | — |
| 2024-01-05 | $32.36 | $32.36 | 679,700 | — | — |
| 2024-01-04 | $32.69 | $32.69 | 1,414,600 | — | — |
| 2024-01-03 | $31.65 | $31.65 | 1,442,200 | — | — |
| 2024-01-02 | $33.28 | $33.28 | 1,148,500 | — | — |