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
- 2021-10-28 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 | $15.88 | $15.88 | 2,549,000 | — | — |
| 2024-12-30 | $16.42 | $16.42 | 1,650,500 | — | — |
| 2024-12-27 | $16.24 | $16.24 | 2,096,800 | — | — |
| 2024-12-26 | $15.80 | $15.80 | 1,499,200 | — | — |
| 2024-12-24 | $16.13 | $16.13 | 782,300 | — | — |
| 2024-12-23 | $15.94 | $15.94 | 2,004,700 | — | — |
| 2024-12-20 | $15.21 | $15.21 | 3,404,000 | — | — |
| 2024-12-19 | $15.00 | $15.00 | 4,568,700 | — | — |
| 2024-12-18 | $16.07 | $16.07 | 3,577,300 | — | — |
| 2024-12-17 | $17.04 | $17.04 | 1,769,200 | — | — |
| 2024-12-16 | $16.95 | $16.95 | 3,544,700 | — | — |
| 2024-12-13 | $17.17 | $17.17 | 3,408,300 | — | — |
| 2024-12-12 | $17.07 | $17.07 | 3,277,200 | — | — |
| 2024-12-11 | $16.67 | $16.67 | 14,715,900 | — | — |
| 2024-12-10 | $16.42 | $16.42 | 11,611,400 | — | — |
| 2024-12-09 | $18.52 | $18.52 | 2,948,500 | — | — |
| 2024-12-06 | $16.92 | $16.92 | 1,667,100 | — | — |
| 2024-12-05 | $16.84 | $16.84 | 2,075,900 | — | — |
| 2024-12-04 | $17.08 | $17.08 | 5,737,300 | — | — |
| 2024-12-03 | $18.33 | $18.33 | 1,947,500 | — | — |
| 2024-12-02 | $18.77 | $18.77 | 2,422,600 | — | — |
| 2024-11-29 | $18.81 | $18.81 | 1,801,900 | — | — |
| 2024-11-27 | $18.37 | $18.37 | 6,605,300 | — | — |
| 2024-11-26 | $19.00 | $19.00 | 9,581,100 | — | — |
| 2024-11-25 | $23.50 | $23.50 | 3,608,000 | — | — |
| 2024-11-22 | $23.02 | $23.02 | 2,777,000 | — | — |
| 2024-11-21 | $21.18 | $21.18 | 1,573,000 | — | — |
| 2024-11-20 | $21.91 | $21.91 | 1,645,400 | — | — |
| 2024-11-19 | $21.09 | $21.09 | 2,154,600 | — | — |
| 2024-11-18 | $19.64 | $19.64 | 2,383,700 | — | — |
| 2024-11-15 | $19.34 | $19.34 | 1,684,100 | — | — |
| 2024-11-14 | $21.01 | $21.01 | 1,820,300 | — | — |
| 2024-11-13 | $20.22 | $20.22 | 1,260,000 | — | — |
| 2024-11-12 | $20.45 | $20.45 | 1,707,200 | — | — |
| 2024-11-11 | $21.67 | $21.67 | 1,209,500 | — | — |
| 2024-11-08 | $20.67 | $20.67 | 1,750,800 | — | — |
| 2024-11-07 | $20.14 | $20.14 | 2,243,500 | — | — |
| 2024-11-06 | $19.47 | $19.47 | 4,929,900 | — | — |
| 2024-11-05 | $22.42 | $22.42 | 1,887,400 | — | — |
| 2024-11-04 | $22.15 | $22.15 | 1,997,900 | — | — |
| 2024-11-01 | $21.28 | $21.28 | 1,475,100 | — | — |
| 2024-10-31 | $21.75 | $21.75 | 1,058,800 | — | — |
| 2024-10-30 | $21.19 | $21.19 | 1,756,200 | — | — |
| 2024-10-29 | $20.84 | $20.84 | 994,700 | — | — |
| 2024-10-28 | $20.81 | $20.81 | 1,007,400 | — | — |
| 2024-10-25 | $20.66 | $20.66 | 1,359,600 | — | — |
| 2024-10-24 | $20.74 | $20.74 | 1,703,800 | — | — |
| 2024-10-23 | $19.80 | $19.80 | 1,739,100 | — | — |
| 2024-10-22 | $19.81 | $19.81 | 1,626,500 | — | — |
| 2024-10-21 | $20.68 | $20.68 | 1,193,700 | — | — |
| 2024-10-18 | $21.06 | $21.06 | 814,100 | — | — |
| 2024-10-17 | $21.38 | $21.38 | 1,168,800 | — | — |
| 2024-10-16 | $22.41 | $22.41 | 1,215,700 | — | — |
| 2024-10-15 | $21.30 | $21.30 | 1,179,500 | — | — |
| 2024-10-14 | $21.87 | $21.87 | 792,000 | — | — |
| 2024-10-11 | $21.70 | $21.70 | 956,300 | — | — |
| 2024-10-10 | $20.57 | $20.57 | 1,275,100 | — | — |
| 2024-10-09 | $21.39 | $21.39 | 1,126,100 | — | — |
| 2024-10-08 | $20.68 | $20.68 | 1,480,200 | — | — |
| 2024-10-07 | $21.16 | $21.16 | 1,405,000 | — | — |
| 2024-10-04 | $21.99 | $21.99 | 1,493,300 | — | — |
| 2024-10-03 | $21.57 | $21.57 | 1,483,200 | — | — |
| 2024-10-02 | $21.85 | $21.85 | 3,024,300 | — | — |
| 2024-10-01 | $21.57 | $21.57 | 2,647,800 | — | — |
| 2024-09-30 | $22.71 | $22.71 | 1,400,700 | — | — |
| 2024-09-27 | $22.92 | $22.92 | 1,663,100 | — | — |
| 2024-09-26 | $22.16 | $22.16 | 1,355,700 | — | — |
| 2024-09-25 | $21.62 | $21.62 | 1,057,400 | — | — |
| 2024-09-24 | $22.36 | $22.36 | 1,284,500 | — | — |
| 2024-09-23 | $21.88 | $21.88 | 902,300 | — | — |
| 2024-09-20 | $21.56 | $21.56 | 1,522,600 | — | — |
| 2024-09-19 | $21.34 | $21.34 | 1,783,800 | — | — |
| 2024-09-18 | $21.70 | $21.70 | 1,800,100 | — | — |
| 2024-09-17 | $21.95 | $21.95 | 1,486,500 | — | — |
| 2024-09-16 | $21.99 | $21.99 | 1,234,800 | — | — |
| 2024-09-13 | $21.73 | $21.73 | 2,536,100 | — | — |
| 2024-09-12 | $21.65 | $21.65 | 1,904,000 | — | — |
| 2024-09-11 | $21.09 | $21.09 | 3,408,700 | — | — |
| 2024-09-10 | $18.92 | $18.92 | 1,429,100 | — | — |
| 2024-09-09 | $18.87 | $18.87 | 1,523,000 | — | — |
| 2024-09-06 | $18.35 | $18.35 | 1,393,200 | — | — |
| 2024-09-05 | $19.44 | $19.44 | 1,718,700 | — | — |
| 2024-09-04 | $18.51 | $18.51 | 2,229,100 | — | — |
| 2024-09-03 | $17.34 | $17.34 | 1,936,700 | — | — |
| 2024-08-30 | $18.37 | $18.37 | 1,179,900 | — | — |
| 2024-08-29 | $18.30 | $18.30 | 1,310,600 | — | — |
| 2024-08-28 | $17.99 | $17.99 | 1,135,900 | — | — |
| 2024-08-27 | $18.76 | $18.76 | 1,440,700 | — | — |
| 2024-08-26 | $19.26 | $19.26 | 2,049,800 | — | — |
| 2024-08-23 | $19.58 | $19.58 | 1,801,400 | — | — |
| 2024-08-22 | $17.78 | $17.78 | 973,800 | — | — |
| 2024-08-21 | $18.32 | $18.32 | 973,500 | — | — |
| 2024-08-20 | $17.67 | $17.67 | 1,545,400 | — | — |
| 2024-08-19 | $18.01 | $18.01 | 1,680,200 | — | — |
| 2024-08-16 | $17.24 | $17.24 | 965,600 | — | — |
| 2024-08-15 | $17.44 | $17.44 | 1,503,400 | — | — |
| 2024-08-14 | $16.62 | $16.62 | 1,215,300 | — | — |
| 2024-08-13 | $17.03 | $17.03 | 2,460,900 | — | — |
| 2024-08-12 | $15.77 | $15.77 | 1,783,900 | — | — |
| 2024-08-09 | $16.25 | $16.25 | 3,550,800 | — | — |
| 2024-08-08 | $15.92 | $15.92 | 7,394,600 | — | — |
| 2024-08-07 | $13.84 | $13.84 | 2,148,900 | — | — |
| 2024-08-06 | $14.36 | $14.36 | 1,506,400 | — | — |
| 2024-08-05 | $14.13 | $14.13 | 2,251,700 | — | — |
| 2024-08-02 | $14.67 | $14.67 | 2,274,900 | — | — |
| 2024-08-01 | $15.85 | $15.85 | 1,959,900 | — | — |
| 2024-07-31 | $16.38 | $16.38 | 1,647,900 | — | — |
| 2024-07-30 | $15.63 | $15.63 | 2,307,000 | — | — |
| 2024-07-29 | $16.08 | $16.08 | 1,252,200 | — | — |
| 2024-07-26 | $16.37 | $16.37 | 1,586,500 | — | — |
| 2024-07-25 | $15.60 | $15.60 | 1,889,800 | — | — |
| 2024-07-24 | $15.58 | $15.58 | 1,926,100 | — | — |
| 2024-07-23 | $16.14 | $16.14 | 1,485,300 | — | — |
| 2024-07-22 | $16.25 | $16.25 | 2,133,500 | — | — |
| 2024-07-19 | $15.96 | $15.96 | 2,708,700 | — | — |
| 2024-07-18 | $16.49 | $16.49 | 2,419,100 | — | — |
| 2024-07-17 | $17.01 | $17.01 | 2,063,900 | — | — |
| 2024-07-16 | $17.61 | $17.61 | 3,661,600 | — | — |
| 2024-07-15 | $16.66 | $16.66 | 6,007,900 | — | — |
| 2024-07-12 | $18.54 | $18.54 | 2,047,400 | — | — |
| 2024-07-11 | $18.19 | $18.19 | 2,914,800 | — | — |
| 2024-07-10 | $17.24 | $17.24 | 3,280,100 | — | — |
| 2024-07-09 | $17.01 | $17.01 | 2,187,400 | — | — |
| 2024-07-08 | $17.19 | $17.19 | 2,182,900 | — | — |
| 2024-07-05 | $16.59 | $16.59 | 2,115,800 | — | — |
| 2024-07-03 | $17.09 | $17.09 | 2,251,300 | — | — |
| 2024-07-02 | $15.88 | $15.88 | 6,262,900 | — | — |
| 2024-07-01 | $16.43 | $16.43 | 3,813,700 | — | — |
| 2024-06-28 | $17.34 | $17.34 | 4,225,700 | — | — |
| 2024-06-27 | $19.13 | $19.13 | 2,146,500 | — | — |
| 2024-06-26 | $18.87 | $18.87 | 1,578,700 | — | — |
| 2024-06-25 | $18.60 | $18.60 | 1,837,500 | — | — |
| 2024-06-24 | $18.62 | $18.62 | 2,295,200 | — | — |
| 2024-06-21 | $19.49 | $19.49 | 2,019,600 | — | — |
| 2024-06-20 | $20.01 | $20.01 | 2,248,000 | — | — |
| 2024-06-18 | $20.26 | $20.26 | 1,678,500 | — | — |
| 2024-06-17 | $20.17 | $20.17 | 2,666,400 | — | — |
| 2024-06-14 | $20.43 | $20.43 | 2,384,300 | — | — |
| 2024-06-13 | $22.00 | $22.00 | 1,818,000 | — | — |
| 2024-06-12 | $22.61 | $22.61 | 2,441,000 | — | — |
| 2024-06-11 | $22.60 | $22.60 | 1,711,800 | — | — |
| 2024-06-10 | $22.34 | $22.34 | 2,055,100 | — | — |
| 2024-06-07 | $22.36 | $22.36 | 1,932,200 | — | — |
| 2024-06-06 | $22.90 | $22.90 | 2,066,200 | — | — |
| 2024-06-05 | $24.78 | $24.78 | 2,814,000 | — | — |
| 2024-06-04 | $22.34 | $22.34 | 4,733,800 | — | — |
| 2024-06-03 | $24.40 | $24.40 | 2,441,000 | — | — |
| 2024-05-31 | $25.13 | $25.13 | 3,407,300 | — | — |
| 2024-05-30 | $25.65 | $25.65 | 2,618,900 | — | — |
| 2024-05-29 | $24.39 | $24.39 | 5,166,400 | — | — |
| 2024-05-28 | $23.83 | $23.83 | 7,666,000 | — | — |
| 2024-05-24 | $23.25 | $23.25 | 6,097,300 | — | — |
| 2024-05-23 | $20.21 | $20.21 | 2,500,100 | — | — |
| 2024-05-22 | $20.04 | $20.04 | 3,728,300 | — | — |
| 2024-05-21 | $18.84 | $18.84 | 2,140,700 | — | — |
| 2024-05-20 | $18.15 | $18.15 | 1,237,000 | — | — |
| 2024-05-17 | $18.32 | $18.32 | 1,034,100 | — | — |
| 2024-05-16 | $18.26 | $18.26 | 1,679,300 | — | — |
| 2024-05-15 | $18.53 | $18.53 | 1,762,800 | — | — |
| 2024-05-14 | $18.44 | $18.44 | 2,379,600 | — | — |
| 2024-05-13 | $17.41 | $17.41 | 2,483,800 | — | — |
| 2024-05-10 | $16.73 | $16.73 | 5,419,700 | — | — |
| 2024-05-09 | $18.75 | $18.75 | 4,429,800 | — | — |
| 2024-05-08 | $20.38 | $20.38 | 2,682,700 | — | — |
| 2024-05-07 | $20.82 | $20.82 | 1,650,100 | — | — |
| 2024-05-06 | $21.15 | $21.15 | 1,885,500 | — | — |
| 2024-05-03 | $20.90 | $20.90 | 3,275,600 | — | — |
| 2024-05-02 | $19.49 | $19.49 | 2,202,200 | — | — |
| 2024-05-01 | $18.14 | $18.14 | 2,445,400 | — | — |
| 2024-04-30 | $17.84 | $17.84 | 2,194,000 | — | — |
| 2024-04-29 | $18.14 | $18.14 | 2,251,100 | — | — |
| 2024-04-26 | $16.85 | $16.85 | 837,900 | — | — |
| 2024-04-25 | $16.51 | $16.51 | 1,146,900 | — | — |
| 2024-04-24 | $16.84 | $16.84 | 1,459,200 | — | — |
| 2024-04-23 | $16.24 | $16.24 | 1,669,900 | — | — |
| 2024-04-22 | $15.69 | $15.69 | 1,154,000 | — | — |
| 2024-04-19 | $15.10 | $15.10 | 1,298,400 | — | — |
| 2024-04-18 | $15.58 | $15.58 | 1,383,600 | — | — |
| 2024-04-17 | $15.98 | $15.98 | 2,123,100 | — | — |
| 2024-04-16 | $16.05 | $16.05 | 1,342,400 | — | — |
| 2024-04-15 | $15.73 | $15.73 | 1,525,100 | — | — |
| 2024-04-12 | $16.14 | $16.14 | 1,027,100 | — | — |
| 2024-04-11 | $16.80 | $16.80 | 1,386,500 | — | — |
| 2024-04-10 | $16.74 | $16.74 | 1,387,900 | — | — |
| 2024-04-09 | $17.04 | $17.04 | 1,098,400 | — | — |
| 2024-04-08 | $16.69 | $16.69 | 811,900 | — | — |
| 2024-04-05 | $16.61 | $16.61 | 1,011,500 | — | — |
| 2024-04-04 | $16.70 | $16.70 | 1,786,100 | — | — |
| 2024-04-03 | $16.46 | $16.46 | 2,097,100 | — | — |
| 2024-04-02 | $15.70 | $15.70 | 2,571,300 | — | — |
| 2024-04-01 | $17.42 | $17.42 | 2,090,900 | — | — |
| 2024-03-28 | $17.34 | $17.34 | 2,100,100 | — | — |
| 2024-03-27 | $16.65 | $16.65 | 1,740,500 | — | — |
| 2024-03-26 | $15.79 | $15.79 | 992,900 | — | — |
| 2024-03-25 | $15.90 | $15.90 | 1,184,300 | — | — |
| 2024-03-22 | $15.72 | $15.72 | 1,883,000 | — | — |
| 2024-03-21 | $16.02 | $16.02 | 2,837,500 | — | — |
| 2024-03-20 | $14.99 | $14.99 | 1,683,000 | — | — |
| 2024-03-19 | $14.42 | $14.42 | 1,393,500 | — | — |
| 2024-03-18 | $14.15 | $14.15 | 1,661,000 | — | — |
| 2024-03-15 | $14.10 | $14.10 | 3,587,200 | — | — |
| 2024-03-14 | $13.47 | $13.47 | 3,056,000 | — | — |
| 2024-03-13 | $14.31 | $14.31 | 1,922,300 | — | — |
| 2024-03-12 | $15.17 | $15.17 | 1,848,200 | — | — |
| 2024-03-11 | $15.23 | $15.23 | 1,601,300 | — | — |
| 2024-03-08 | $15.40 | $15.40 | 2,182,400 | — | — |
| 2024-03-07 | $15.21 | $15.21 | 1,933,100 | — | — |
| 2024-03-06 | $14.83 | $14.83 | 2,247,800 | — | — |
| 2024-03-05 | $14.81 | $14.81 | 3,034,500 | — | — |
| 2024-03-04 | $15.11 | $15.11 | 2,305,600 | — | — |
| 2024-03-01 | $15.45 | $15.45 | 1,695,100 | — | — |
| 2024-02-29 | $15.29 | $15.29 | 2,620,000 | — | — |
| 2024-02-28 | $15.45 | $15.45 | 2,439,100 | — | — |
| 2024-02-27 | $15.17 | $15.17 | 2,620,600 | — | — |
| 2024-02-26 | $15.55 | $15.55 | 5,469,700 | — | — |
| 2024-02-23 | $14.41 | $14.41 | 5,794,900 | — | — |
| 2024-02-22 | $14.73 | $14.73 | 18,422,500 | — | — |
| 2024-02-21 | $17.01 | $17.01 | 3,689,400 | — | — |
| 2024-02-20 | $17.76 | $17.76 | 3,032,000 | — | — |
| 2024-02-16 | $19.16 | $19.16 | 2,123,900 | — | — |
| 2024-02-15 | $20.31 | $20.31 | 2,033,300 | — | — |
| 2024-02-14 | $21.08 | $21.08 | 2,399,500 | — | — |
| 2024-02-13 | $20.67 | $20.67 | 2,854,600 | — | — |
| 2024-02-12 | $22.16 | $22.16 | 2,382,700 | — | — |
| 2024-02-09 | $22.43 | $22.43 | 2,668,800 | — | — |
| 2024-02-08 | $21.58 | $21.58 | 4,086,000 | — | — |
| 2024-02-07 | $20.23 | $20.23 | 4,053,300 | — | — |
| 2024-02-06 | $19.60 | $19.60 | 2,329,600 | — | — |
| 2024-02-05 | $18.48 | $18.48 | 2,418,300 | — | — |
| 2024-02-02 | $19.79 | $19.79 | 1,755,800 | — | — |
| 2024-02-01 | $20.54 | $20.54 | 1,419,900 | — | — |
| 2024-01-31 | $19.87 | $19.87 | 1,104,900 | — | — |
| 2024-01-30 | $20.22 | $20.22 | 989,000 | — | — |
| 2024-01-29 | $21.05 | $21.05 | 1,015,200 | — | — |
| 2024-01-26 | $20.12 | $20.12 | 1,370,700 | — | — |
| 2024-01-25 | $21.01 | $21.01 | 1,549,100 | — | — |
| 2024-01-24 | $20.98 | $20.98 | 1,458,200 | — | — |
| 2024-01-23 | $21.76 | $21.76 | 3,139,000 | — | — |
| 2024-01-22 | $21.11 | $21.11 | 1,773,100 | — | — |
| 2024-01-19 | $19.94 | $19.94 | 1,731,600 | — | — |
| 2024-01-18 | $19.45 | $19.45 | 1,369,500 | — | — |
| 2024-01-17 | $19.32 | $19.32 | 1,485,100 | — | — |
| 2024-01-16 | $19.61 | $19.61 | 1,887,400 | — | — |
| 2024-01-12 | $20.25 | $20.25 | 1,203,500 | — | — |
| 2024-01-11 | $20.91 | $20.91 | 1,769,800 | — | — |
| 2024-01-10 | $21.56 | $21.56 | 1,025,400 | — | — |
| 2024-01-09 | $21.66 | $21.66 | 2,594,200 | — | — |
| 2024-01-08 | $21.99 | $21.99 | 1,546,100 | — | — |
| 2024-01-05 | $21.50 | $21.50 | 1,860,300 | — | — |
| 2024-01-04 | $21.88 | $21.88 | 1,779,600 | — | — |
| 2024-01-03 | $22.48 | $22.48 | 2,471,100 | — | — |
| 2024-01-02 | $23.85 | $23.85 | 1,272,300 | — | — |