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
- 2017-06-27 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 | $18.20 | $18.20 | 26,550 | — | — |
| 2024-12-30 | $19.40 | $19.40 | 23,790 | — | — |
| 2024-12-27 | $21.50 | $21.50 | 59,160 | — | — |
| 2024-12-26 | $28.30 | $28.30 | 78,350 | — | — |
| 2024-12-24 | $29.00 | $29.00 | 1,612,750 | — | — |
| 2024-12-23 | $18.70 | $18.70 | 4,310 | — | — |
| 2024-12-20 | $18.60 | $18.60 | 5,450 | — | — |
| 2024-12-19 | $19.40 | $19.40 | 9,350 | — | — |
| 2024-12-18 | $17.40 | $17.40 | 4,360 | — | — |
| 2024-12-17 | $18.20 | $18.20 | 5,180 | — | — |
| 2024-12-16 | $18.20 | $18.20 | 9,070 | — | — |
| 2024-12-13 | $19.30 | $19.30 | 4,870 | — | — |
| 2024-12-12 | $18.80 | $18.80 | 101,280 | — | — |
| 2024-12-11 | $21.90 | $21.90 | 6,640 | — | — |
| 2024-12-10 | $21.70 | $21.70 | 6,800 | — | — |
| 2024-12-09 | $21.70 | $21.70 | 4,850 | — | — |
| 2024-12-06 | $20.90 | $20.90 | 3,330 | — | — |
| 2024-12-05 | $21.00 | $21.00 | 9,340 | — | — |
| 2024-12-04 | $22.30 | $22.30 | 4,300 | — | — |
| 2024-12-03 | $23.00 | $23.00 | 8,310 | — | — |
| 2024-12-02 | $23.80 | $23.80 | 41,000 | — | — |
| 2024-11-29 | $22.30 | $22.30 | 3,460 | — | — |
| 2024-11-27 | $21.90 | $21.90 | 6,330 | — | — |
| 2024-11-26 | $22.00 | $22.00 | 5,070 | — | — |
| 2024-11-25 | $22.20 | $22.20 | 13,720 | — | — |
| 2024-11-22 | $22.50 | $22.50 | 6,680 | — | — |
| 2024-11-21 | $22.80 | $22.80 | 10,880 | — | — |
| 2024-11-20 | $23.40 | $23.40 | 3,820 | — | — |
| 2024-11-19 | $23.50 | $23.50 | 5,320 | — | — |
| 2024-11-18 | $23.10 | $23.10 | 9,010 | — | — |
| 2024-11-15 | $25.00 | $25.00 | 7,940 | — | — |
| 2024-11-14 | $26.80 | $26.80 | 8,440 | — | — |
| 2024-11-13 | $28.90 | $28.90 | 11,790 | — | — |
| 2024-11-12 | $29.80 | $29.80 | 14,970 | — | — |
| 2024-11-11 | $33.10 | $33.10 | 25,090 | — | — |
| 2024-11-08 | $29.00 | $29.00 | 13,940 | — | — |
| 2024-11-07 | $29.30 | $29.30 | 10,810 | — | — |
| 2024-11-06 | $30.30 | $30.30 | 20,680 | — | — |
| 2024-11-05 | $31.70 | $31.70 | 32,060 | — | — |
| 2024-11-04 | $34.20 | $34.20 | 25,260 | — | — |
| 2024-11-01 | $37.40 | $37.40 | 15,960 | — | — |
| 2024-10-31 | $39.20 | $39.20 | 32,370 | — | — |
| 2024-10-30 | $39.30 | $39.30 | 21,890 | — | — |
| 2024-10-29 | $44.30 | $44.30 | 32,290 | — | — |
| 2024-10-28 | $42.30 | $42.30 | 60,730 | — | — |
| 2024-10-25 | $42.60 | $42.60 | 909,810 | — | — |
| 2024-10-24 | $38.80 | $38.80 | 30,140 | — | — |
| 2024-10-23 | $42.50 | $42.50 | 30,930 | — | — |
| 2024-10-22 | $46.90 | $46.90 | 67,610 | — | — |
| 2024-10-21 | $49.70 | $49.70 | 103,560 | — | — |
| 2024-10-18 | $50.30 | $50.30 | 1,709,680 | — | — |
| 2024-10-17 | $43.30 | $43.30 | 322,430 | — | — |
| 2024-10-16 | $64.70 | $64.70 | 8,956,080 | — | — |
| 2024-10-15 | $15.20 | $15.20 | 6,940 | — | — |
| 2024-10-14 | $13.60 | $13.60 | 1,690 | — | — |
| 2024-10-11 | $13.20 | $13.20 | 2,130 | — | — |
| 2024-10-10 | $13.10 | $13.10 | 4,780 | — | — |
| 2024-10-09 | $13.70 | $13.70 | 37,600 | — | — |
| 2024-10-08 | $11.80 | $11.80 | 10,320 | — | — |
| 2024-10-07 | $14.00 | $14.00 | 3,040 | — | — |
| 2024-10-04 | $14.20 | $14.20 | 2,270 | — | — |
| 2024-10-03 | $13.80 | $13.80 | 6,040 | — | — |
| 2024-10-02 | $14.10 | $14.10 | 4,610 | — | — |
| 2024-10-01 | $15.40 | $15.40 | 4,480 | — | — |
| 2024-09-30 | $16.70 | $16.70 | 1,610 | — | — |
| 2024-09-27 | $16.80 | $16.80 | 3,350 | — | — |
| 2024-09-26 | $17.50 | $17.50 | 4,080 | — | — |
| 2024-09-25 | $18.70 | $18.70 | 1,900 | — | — |
| 2024-09-24 | $18.70 | $18.70 | 3,290 | — | — |
| 2024-09-23 | $18.60 | $18.60 | 2,740 | — | — |
| 2024-09-20 | $19.70 | $19.70 | 4,560 | — | — |
| 2024-09-19 | $19.20 | $19.20 | 2,680 | — | — |
| 2024-09-18 | $20.30 | $20.30 | 22,620 | — | — |
| 2024-09-17 | $19.90 | $19.90 | 5,460 | — | — |
| 2024-09-16 | $18.30 | $18.30 | 2,120 | — | — |
| 2024-09-13 | $18.10 | $18.10 | 6,270 | — | — |
| 2024-09-12 | $20.00 | $20.00 | 4,300 | — | — |
| 2024-09-11 | $17.60 | $17.60 | 1,280 | — | — |
| 2024-09-10 | $18.20 | $18.20 | 5,610 | — | — |
| 2024-09-09 | $18.80 | $18.80 | 2,100 | — | — |
| 2024-09-06 | $19.50 | $19.50 | 5,070 | — | — |
| 2024-09-05 | $19.50 | $19.50 | 19,520 | — | — |
| 2024-09-04 | $25.00 | $25.00 | 71,220 | — | — |
| 2024-09-03 | $17.70 | $17.70 | 1,030 | — | — |
| 2024-08-30 | $18.10 | $18.10 | 620 | — | — |
| 2024-08-29 | $18.30 | $18.30 | 360 | — | — |
| 2024-08-28 | $19.40 | $19.40 | 1,600 | — | — |
| 2024-08-27 | $19.10 | $19.10 | 590 | — | — |
| 2024-08-26 | $19.60 | $19.60 | 1,300 | — | — |
| 2024-08-23 | $20.50 | $20.50 | 750 | — | — |
| 2024-08-22 | $20.40 | $20.40 | 3,160 | — | — |
| 2024-08-21 | $19.10 | $19.10 | 1,100 | — | — |
| 2024-08-20 | $18.60 | $18.60 | 1,170 | — | — |
| 2024-08-19 | $18.90 | $18.90 | 3,120 | — | — |
| 2024-08-16 | $18.00 | $18.00 | 1,830 | — | — |
| 2024-08-15 | $19.30 | $19.30 | 580 | — | — |
| 2024-08-14 | $18.47 | $18.47 | 1,900 | — | — |
| 2024-08-13 | $17.40 | $17.40 | 1,560 | — | — |
| 2024-08-12 | $17.00 | $17.00 | 990 | — | — |
| 2024-08-09 | $17.59 | $17.59 | 470 | — | — |
| 2024-08-08 | $17.60 | $17.60 | 1,250 | — | — |
| 2024-08-07 | $18.50 | $18.50 | 2,800 | — | — |
| 2024-08-06 | $17.30 | $17.30 | 4,230 | — | — |
| 2024-08-05 | $17.30 | $17.30 | 950 | — | — |
| 2024-08-02 | $18.45 | $18.45 | 2,310 | — | — |
| 2024-08-01 | $21.00 | $21.00 | 870 | — | — |
| 2024-07-31 | $20.80 | $20.80 | 5,540 | — | — |
| 2024-07-30 | $23.30 | $23.30 | 24,880 | — | — |
| 2024-07-29 | $22.50 | $22.50 | 4,310 | — | — |
| 2024-07-26 | $23.00 | $23.00 | 3,350 | — | — |
| 2024-07-25 | $23.00 | $23.00 | 6,920 | — | — |
| 2024-07-24 | $22.50 | $22.50 | 7,830 | — | — |
| 2024-07-23 | $22.80 | $22.80 | 15,040 | — | — |
| 2024-07-22 | $21.80 | $21.80 | 13,340 | — | — |
| 2024-07-19 | $21.40 | $21.40 | 12,250 | — | — |
| 2024-07-18 | $23.90 | $23.90 | 9,950 | — | — |
| 2024-07-17 | $23.30 | $23.30 | 17,370 | — | — |
| 2024-07-16 | $23.20 | $23.20 | 22,740 | — | — |
| 2024-07-15 | $20.30 | $20.30 | 12,880 | — | — |
| 2024-07-12 | $21.30 | $21.30 | 14,760 | — | — |
| 2024-07-11 | $23.10 | $23.10 | 36,140 | — | — |
| 2024-07-10 | $23.50 | $23.50 | 128,720 | — | — |
| 2024-07-09 | $29.10 | $29.10 | 3,117,860 | — | — |
| 2024-07-08 | $16.20 | $16.20 | 1,010 | — | — |
| 2024-07-05 | $15.60 | $15.60 | 840 | — | — |
| 2024-07-03 | $16.10 | $16.10 | 1,200 | — | — |
| 2024-07-02 | $16.50 | $16.50 | 1,700 | — | — |
| 2024-07-01 | $15.00 | $15.00 | 1,490 | — | — |
| 2024-06-28 | $16.50 | $16.50 | 9,650 | — | — |
| 2024-06-27 | $15.20 | $15.20 | 1,490 | — | — |
| 2024-06-26 | $15.30 | $15.30 | 4,390 | — | — |
| 2024-06-25 | $15.00 | $15.00 | 4,070 | — | — |
| 2024-06-24 | $14.90 | $14.90 | 1,560 | — | — |
| 2024-06-21 | $14.60 | $14.60 | 5,390 | — | — |
| 2024-06-20 | $16.30 | $16.30 | 2,220 | — | — |
| 2024-06-18 | $16.40 | $16.40 | 7,050 | — | — |
| 2024-06-17 | $18.30 | $18.30 | 66,340 | — | — |
| 2024-06-14 | $15.50 | $15.50 | 3,460 | — | — |
| 2024-06-13 | $15.90 | $15.90 | 12,270 | — | — |
| 2024-06-12 | $15.40 | $15.40 | 4,750 | — | — |
| 2024-06-11 | $15.50 | $15.50 | 2,440 | — | — |
| 2024-06-10 | $15.30 | $15.30 | 1,620 | — | — |
| 2024-06-07 | $16.20 | $16.20 | 4,130 | — | — |
| 2024-06-06 | $17.40 | $17.40 | 1,110 | — | — |
| 2024-06-05 | $17.70 | $17.70 | 3,870 | — | — |
| 2024-06-04 | $16.85 | $16.85 | 1,240 | — | — |
| 2024-06-03 | $17.10 | $17.10 | 4,250 | — | — |
| 2024-05-31 | $16.20 | $16.20 | 1,940 | — | — |
| 2024-05-30 | $16.10 | $16.10 | 750 | — | — |
| 2024-05-29 | $15.80 | $15.80 | 2,580 | — | — |
| 2024-05-28 | $16.20 | $16.20 | 3,720 | — | — |
| 2024-05-24 | $16.20 | $16.20 | 5,420 | — | — |
| 2024-05-23 | $16.60 | $16.60 | 5,590 | — | — |
| 2024-05-22 | $17.40 | $17.40 | 39,200 | — | — |
| 2024-05-21 | $19.90 | $19.90 | 408,330 | — | — |
| 2024-05-20 | $15.30 | $15.30 | 5,060 | — | — |
| 2024-05-17 | $15.80 | $15.80 | 5,000 | — | — |
| 2024-05-16 | $16.50 | $16.50 | 11,970 | — | — |
| 2024-05-15 | $19.40 | $19.40 | 1,710 | — | — |
| 2024-05-14 | $20.00 | $20.00 | 1,500 | — | — |
| 2024-05-13 | $20.20 | $20.20 | 3,140 | — | — |
| 2024-05-10 | $19.30 | $19.30 | 1,150 | — | — |
| 2024-05-09 | $20.40 | $20.40 | 1,310 | — | — |
| 2024-05-08 | $19.90 | $19.90 | 1,740 | — | — |
| 2024-05-07 | $20.10 | $20.10 | 5,860 | — | — |
| 2024-05-06 | $18.70 | $18.70 | 930 | — | — |
| 2024-05-03 | $20.00 | $20.00 | 1,130 | — | — |
| 2024-05-02 | $20.00 | $20.00 | 2,100 | — | — |
| 2024-05-01 | $19.90 | $19.90 | 2,750 | — | — |
| 2024-04-30 | $21.50 | $21.50 | 7,410 | — | — |
| 2024-04-29 | $19.60 | $19.60 | 480 | — | — |
| 2024-04-26 | $18.00 | $18.00 | 2,060 | — | — |
| 2024-04-25 | $17.69 | $17.69 | 1,590 | — | — |
| 2024-04-24 | $18.20 | $18.20 | 1,670 | — | — |
| 2024-04-23 | $19.00 | $19.00 | 4,820 | — | — |
| 2024-04-22 | $18.00 | $18.00 | 3,180 | — | — |
| 2024-04-19 | $18.20 | $18.20 | 1,980 | — | — |
| 2024-04-18 | $18.30 | $18.30 | 9,060 | — | — |
| 2024-04-17 | $19.10 | $19.10 | 30,860 | — | — |
| 2024-04-16 | $14.80 | $14.80 | 50,820 | — | — |
| 2024-04-15 | $20.35 | $20.35 | 2,180 | — | — |
| 2024-04-12 | $21.60 | $21.60 | 2,100 | — | — |
| 2024-04-11 | $22.20 | $22.20 | 2,250 | — | — |
| 2024-04-10 | $24.60 | $24.60 | 2,590 | — | — |
| 2024-04-09 | $23.20 | $23.20 | 3,080 | — | — |
| 2024-04-08 | $23.15 | $23.15 | 5,130 | — | — |
| 2024-04-05 | $22.30 | $22.30 | 2,340 | — | — |
| 2024-04-04 | $21.90 | $21.90 | 4,050 | — | — |
| 2024-04-03 | $22.60 | $22.60 | 10,150 | — | — |
| 2024-04-02 | $21.00 | $21.00 | 3,560 | — | — |
| 2024-04-01 | $22.00 | $22.00 | 9,450 | — | — |
| 2024-03-28 | $23.30 | $23.30 | 62,700 | — | — |
| 2024-03-27 | $20.10 | $20.10 | 21,640 | — | — |
| 2024-03-26 | $19.60 | $19.60 | 6,150 | — | — |
| 2024-03-25 | $21.10 | $21.10 | 14,920 | — | — |
| 2024-03-22 | $27.70 | $27.70 | 33,850 | — | — |
| 2024-03-21 | $34.80 | $34.80 | 6,980 | — | — |
| 2024-03-20 | $33.10 | $33.10 | 10,840 | — | — |
| 2024-03-19 | $32.20 | $32.20 | 4,110 | — | — |
| 2024-03-18 | $33.80 | $33.80 | 11,080 | — | — |
| 2024-03-15 | $35.00 | $35.00 | 6,510 | — | — |
| 2024-03-14 | $35.80 | $35.80 | 12,730 | — | — |
| 2024-03-13 | $35.80 | $35.80 | 18,280 | — | — |
| 2024-03-12 | $40.20 | $40.20 | 52,090 | — | — |
| 2024-03-11 | $38.80 | $38.80 | 119,390 | — | — |
| 2024-03-08 | $35.30 | $35.30 | 15,280 | — | — |
| 2024-03-07 | $41.20 | $41.20 | 22,820 | — | — |
| 2024-03-06 | $37.00 | $37.00 | 10,470 | — | — |
| 2024-03-05 | $38.40 | $38.40 | 16,420 | — | — |
| 2024-03-04 | $33.92 | $33.92 | 3,700 | — | — |
| 2024-03-01 | $32.30 | $32.30 | 5,030 | — | — |
| 2024-02-29 | $35.20 | $35.20 | 9,510 | — | — |
| 2024-02-28 | $31.50 | $31.50 | 14,300 | — | — |
| 2024-02-27 | $37.05 | $37.05 | 4,079 | — | — |
| 2024-02-26 | $38.00 | $38.00 | 2,871 | — | — |
| 2024-02-23 | $36.10 | $36.10 | 8,432 | — | — |
| 2024-02-22 | $37.05 | $37.05 | 1,016 | — | — |
| 2024-02-21 | $36.29 | $36.29 | 2,777 | — | — |
| 2024-02-20 | $40.85 | $40.85 | 3,794 | — | — |
| 2024-02-16 | $38.95 | $38.95 | 465 | — | — |
| 2024-02-15 | $39.90 | $39.90 | 1,603 | — | — |
| 2024-02-14 | $39.90 | $39.90 | 815 | — | — |
| 2024-02-13 | $39.90 | $39.90 | 1,529 | — | — |
| 2024-02-12 | $39.90 | $39.90 | 1,036 | — | — |
| 2024-02-09 | $38.19 | $38.19 | 622 | — | — |
| 2024-02-08 | $39.71 | $39.71 | 564 | — | — |
| 2024-02-07 | $36.86 | $36.86 | 349 | — | — |
| 2024-02-06 | $36.86 | $36.86 | 307 | — | — |
| 2024-02-05 | $37.05 | $37.05 | 572 | — | — |
| 2024-02-02 | $38.76 | $38.76 | 593 | — | — |
| 2024-02-01 | $38.00 | $38.00 | 1,162 | — | — |
| 2024-01-31 | $40.66 | $40.66 | 1,253 | — | — |
| 2024-01-30 | $38.95 | $38.95 | 622 | — | — |
| 2024-01-29 | $39.90 | $39.90 | 1,358 | — | — |
| 2024-01-26 | $43.70 | $43.70 | 2,000 | — | — |
| 2024-01-25 | $41.42 | $41.42 | 547 | — | — |
| 2024-01-24 | $41.42 | $41.42 | 1,648 | — | — |
| 2024-01-23 | $40.09 | $40.09 | 1,636 | — | — |
| 2024-01-22 | $39.90 | $39.90 | 1,795 | — | — |
| 2024-01-19 | $38.95 | $38.95 | 937 | — | — |
| 2024-01-18 | $36.48 | $36.48 | 1,624 | — | — |
| 2024-01-17 | $36.10 | $36.10 | 1,152 | — | — |
| 2024-01-16 | $38.00 | $38.00 | 2,096 | — | — |
| 2024-01-12 | $38.38 | $38.38 | 3,436 | — | — |
| 2024-01-11 | $42.56 | $42.56 | 7,739 | — | — |
| 2024-01-10 | $57.00 | $57.00 | 30,969 | — | — |
| 2024-01-09 | $41.80 | $41.80 | 4,275 | — | — |
| 2024-01-08 | $37.81 | $37.81 | 3,561 | — | — |
| 2024-01-05 | $34.96 | $34.96 | 7,867 | — | — |
| 2024-01-04 | $41.61 | $41.61 | 113,693 | — | — |
| 2024-01-03 | $38.95 | $38.95 | 1,150 | — | — |
| 2024-01-02 | $39.14 | $39.14 | 667 | — | — |