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
- 2021-09-22 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 | $16.17 | $16.17 | 3,800,300 | — | — |
| 2024-12-30 | $16.00 | $16.00 | 3,291,400 | — | — |
| 2024-12-27 | $15.94 | $15.94 | 2,548,800 | — | — |
| 2024-12-26 | $16.06 | $16.06 | 1,743,400 | — | — |
| 2024-12-24 | $15.90 | $15.90 | 1,110,300 | — | — |
| 2024-12-23 | $15.59 | $15.59 | 2,697,300 | — | — |
| 2024-12-20 | $15.33 | $15.33 | 5,463,300 | — | — |
| 2024-12-19 | $15.40 | $15.40 | 4,591,600 | — | — |
| 2024-12-18 | $15.66 | $15.66 | 5,678,900 | — | — |
| 2024-12-17 | $16.79 | $16.79 | 3,101,300 | — | — |
| 2024-12-16 | $17.02 | $17.02 | 2,926,400 | — | — |
| 2024-12-13 | $16.55 | $16.55 | 3,449,100 | — | — |
| 2024-12-12 | $16.89 | $16.89 | 2,893,100 | — | — |
| 2024-12-11 | $16.96 | $16.96 | 4,291,700 | — | — |
| 2024-12-10 | $16.41 | $16.41 | 5,723,400 | — | — |
| 2024-12-09 | $16.82 | $16.82 | 5,701,300 | — | — |
| 2024-12-06 | $16.61 | $16.61 | 2,902,200 | — | — |
| 2024-12-05 | $16.09 | $16.09 | 2,298,600 | — | — |
| 2024-12-04 | $16.35 | $16.35 | 5,047,700 | — | — |
| 2024-12-03 | $15.98 | $15.98 | 5,377,600 | — | — |
| 2024-12-02 | $16.10 | $16.10 | 4,470,000 | — | — |
| 2024-11-29 | $15.99 | $15.99 | 2,210,600 | — | — |
| 2024-11-27 | $15.83 | $15.83 | 3,996,100 | — | — |
| 2024-11-26 | $16.32 | $16.32 | 2,964,100 | — | — |
| 2024-11-25 | $16.45 | $16.45 | 4,792,400 | — | — |
| 2024-11-22 | $16.54 | $16.54 | 6,450,900 | — | — |
| 2024-11-21 | $16.54 | $16.54 | 5,101,600 | — | — |
| 2024-11-20 | $15.28 | $15.28 | 5,605,200 | — | — |
| 2024-11-19 | $14.99 | $14.99 | 6,235,500 | — | — |
| 2024-11-18 | $15.01 | $15.01 | 5,396,200 | — | — |
| 2024-11-15 | $15.73 | $15.73 | 4,760,100 | — | — |
| 2024-11-14 | $16.32 | $16.32 | 5,242,900 | — | — |
| 2024-11-13 | $16.63 | $16.63 | 5,519,700 | — | — |
| 2024-11-12 | $16.50 | $16.50 | 3,161,400 | — | — |
| 2024-11-11 | $16.51 | $16.51 | 7,317,700 | — | — |
| 2024-11-08 | $16.44 | $16.44 | 10,459,600 | — | — |
| 2024-11-07 | $16.82 | $16.82 | 16,531,200 | — | — |
| 2024-11-06 | $13.09 | $13.09 | 6,352,300 | — | — |
| 2024-11-05 | $12.44 | $12.44 | 3,880,500 | — | — |
| 2024-11-04 | $12.23 | $12.23 | 4,461,300 | — | — |
| 2024-11-01 | $12.05 | $12.05 | 3,555,000 | — | — |
| 2024-10-31 | $11.70 | $11.70 | 4,763,000 | — | — |
| 2024-10-30 | $11.87 | $11.87 | 3,846,400 | — | — |
| 2024-10-29 | $11.79 | $11.79 | 1,906,000 | — | — |
| 2024-10-28 | $11.69 | $11.69 | 2,515,700 | — | — |
| 2024-10-25 | $11.62 | $11.62 | 3,840,000 | — | — |
| 2024-10-24 | $11.60 | $11.60 | 4,664,200 | — | — |
| 2024-10-23 | $11.16 | $11.16 | 3,457,800 | — | — |
| 2024-10-22 | $11.40 | $11.40 | 2,488,500 | — | — |
| 2024-10-21 | $11.28 | $11.28 | 2,531,400 | — | — |
| 2024-10-18 | $11.30 | $11.30 | 4,138,100 | — | — |
| 2024-10-17 | $11.28 | $11.28 | 5,545,700 | — | — |
| 2024-10-16 | $11.30 | $11.30 | 2,448,100 | — | — |
| 2024-10-15 | $11.51 | $11.51 | 2,984,400 | — | — |
| 2024-10-14 | $11.39 | $11.39 | 2,714,500 | — | — |
| 2024-10-11 | $11.47 | $11.47 | 2,540,700 | — | — |
| 2024-10-10 | $11.16 | $11.16 | 2,945,000 | — | — |
| 2024-10-09 | $11.21 | $11.21 | 2,218,100 | — | — |
| 2024-10-08 | $11.04 | $11.04 | 1,640,500 | — | — |
| 2024-10-07 | $11.02 | $11.02 | 1,957,100 | — | — |
| 2024-10-04 | $11.24 | $11.24 | 2,031,100 | — | — |
| 2024-10-03 | $10.88 | $10.88 | 3,156,700 | — | — |
| 2024-10-02 | $11.01 | $11.01 | 3,359,200 | — | — |
| 2024-10-01 | $11.20 | $11.20 | 3,303,300 | — | — |
| 2024-09-30 | $11.48 | $11.48 | 2,562,800 | — | — |
| 2024-09-27 | $11.44 | $11.44 | 2,930,200 | — | — |
| 2024-09-26 | $11.04 | $11.04 | 2,940,200 | — | — |
| 2024-09-25 | $10.96 | $10.96 | 2,473,000 | — | — |
| 2024-09-24 | $11.31 | $11.31 | 5,289,000 | — | — |
| 2024-09-23 | $11.25 | $11.25 | 1,781,200 | — | — |
| 2024-09-20 | $11.33 | $11.33 | 4,058,900 | — | — |
| 2024-09-19 | $11.57 | $11.57 | 3,362,300 | — | — |
| 2024-09-18 | $11.16 | $11.16 | 4,650,500 | — | — |
| 2024-09-17 | $11.27 | $11.27 | 3,536,100 | — | — |
| 2024-09-16 | $11.12 | $11.12 | 3,545,000 | — | — |
| 2024-09-13 | $11.32 | $11.32 | 1,821,700 | — | — |
| 2024-09-12 | $11.19 | $11.19 | 1,345,100 | — | — |
| 2024-09-11 | $11.19 | $11.19 | 3,301,700 | — | — |
| 2024-09-10 | $11.23 | $11.23 | 2,697,900 | — | — |
| 2024-09-09 | $11.55 | $11.55 | 1,614,600 | — | — |
| 2024-09-06 | $11.35 | $11.35 | 2,173,800 | — | — |
| 2024-09-05 | $11.49 | $11.49 | 2,186,000 | — | — |
| 2024-09-04 | $11.55 | $11.55 | 1,543,500 | — | — |
| 2024-09-03 | $11.53 | $11.53 | 1,882,500 | — | — |
| 2024-08-30 | $11.68 | $11.68 | 1,722,100 | — | — |
| 2024-08-29 | $11.72 | $11.72 | 1,439,900 | — | — |
| 2024-08-28 | $11.63 | $11.63 | 1,727,900 | — | — |
| 2024-08-27 | $12.14 | $12.14 | 1,263,800 | — | — |
| 2024-08-26 | $12.14 | $12.14 | 1,157,600 | — | — |
| 2024-08-23 | $11.95 | $11.95 | 1,601,200 | — | — |
| 2024-08-22 | $11.59 | $11.59 | 1,157,800 | — | — |
| 2024-08-21 | $12.00 | $12.00 | 1,314,300 | — | — |
| 2024-08-20 | $12.13 | $12.13 | 5,493,700 | — | — |
| 2024-08-19 | $11.75 | $11.75 | 1,622,900 | — | — |
| 2024-08-16 | $11.48 | $11.48 | 2,053,500 | — | — |
| 2024-08-15 | $11.35 | $11.35 | 3,123,900 | — | — |
| 2024-08-14 | $11.07 | $11.07 | 2,316,100 | — | — |
| 2024-08-13 | $11.24 | $11.24 | 1,559,000 | — | — |
| 2024-08-12 | $11.16 | $11.16 | 1,746,600 | — | — |
| 2024-08-09 | $11.25 | $11.25 | 1,964,800 | — | — |
| 2024-08-08 | $11.28 | $11.28 | 2,010,500 | — | — |
| 2024-08-07 | $11.04 | $11.04 | 1,846,900 | — | — |
| 2024-08-06 | $11.15 | $11.15 | 2,909,300 | — | — |
| 2024-08-05 | $11.31 | $11.31 | 2,675,700 | — | — |
| 2024-08-02 | $11.67 | $11.67 | 2,266,400 | — | — |
| 2024-08-01 | $11.97 | $11.97 | 3,284,300 | — | — |
| 2024-07-31 | $12.50 | $12.50 | 5,437,600 | — | — |
| 2024-07-30 | $13.28 | $13.28 | 5,088,200 | — | — |
| 2024-07-29 | $13.31 | $13.31 | 2,334,500 | — | — |
| 2024-07-26 | $13.50 | $13.50 | 2,920,400 | — | — |
| 2024-07-25 | $13.24 | $13.24 | 2,729,800 | — | — |
| 2024-07-24 | $12.72 | $12.72 | 1,767,700 | — | — |
| 2024-07-23 | $13.17 | $13.17 | 1,525,000 | — | — |
| 2024-07-22 | $13.11 | $13.11 | 1,300,600 | — | — |
| 2024-07-19 | $13.09 | $13.09 | 1,559,400 | — | — |
| 2024-07-18 | $13.19 | $13.19 | 2,277,200 | — | — |
| 2024-07-17 | $13.47 | $13.47 | 2,152,700 | — | — |
| 2024-07-16 | $13.63 | $13.63 | 1,938,500 | — | — |
| 2024-07-15 | $13.41 | $13.41 | 2,973,900 | — | — |
| 2024-07-12 | $12.90 | $12.90 | 2,247,200 | — | — |
| 2024-07-11 | $12.76 | $12.76 | 1,611,600 | — | — |
| 2024-07-10 | $12.38 | $12.38 | 1,694,300 | — | — |
| 2024-07-09 | $12.32 | $12.32 | 1,754,700 | — | — |
| 2024-07-08 | $12.70 | $12.70 | 1,363,000 | — | — |
| 2024-07-05 | $12.87 | $12.87 | 1,162,000 | — | — |
| 2024-07-03 | $12.74 | $12.74 | 822,100 | — | — |
| 2024-07-02 | $13.04 | $13.04 | 2,108,400 | — | — |
| 2024-07-01 | $12.81 | $12.81 | 1,636,800 | — | — |
| 2024-06-28 | $12.69 | $12.69 | 8,586,200 | — | — |
| 2024-06-27 | $12.69 | $12.69 | 1,563,100 | — | — |
| 2024-06-26 | $12.43 | $12.43 | 1,528,100 | — | — |
| 2024-06-25 | $12.21 | $12.21 | 1,268,500 | — | — |
| 2024-06-24 | $12.35 | $12.35 | 1,673,000 | — | — |
| 2024-06-21 | $12.51 | $12.51 | 4,622,600 | — | — |
| 2024-06-20 | $12.18 | $12.18 | 2,034,600 | — | — |
| 2024-06-18 | $12.10 | $12.10 | 1,243,200 | — | — |
| 2024-06-17 | $12.32 | $12.32 | 1,759,700 | — | — |
| 2024-06-14 | $12.31 | $12.31 | 1,613,400 | — | — |
| 2024-06-13 | $12.32 | $12.32 | 1,651,300 | — | — |
| 2024-06-12 | $12.65 | $12.65 | 2,531,600 | — | — |
| 2024-06-11 | $12.78 | $12.78 | 1,321,400 | — | — |
| 2024-06-10 | $12.80 | $12.80 | 1,360,200 | — | — |
| 2024-06-07 | $12.73 | $12.73 | 1,494,300 | — | — |
| 2024-06-06 | $13.03 | $13.03 | 1,723,500 | — | — |
| 2024-06-05 | $12.89 | $12.89 | 1,668,900 | — | — |
| 2024-06-04 | $12.67 | $12.67 | 1,951,300 | — | — |
| 2024-06-03 | $12.74 | $12.74 | 3,647,500 | — | — |
| 2024-05-31 | $12.88 | $12.88 | 4,325,100 | — | — |
| 2024-05-30 | $13.16 | $13.16 | 3,734,700 | — | — |
| 2024-05-29 | $13.65 | $13.65 | 2,310,000 | — | — |
| 2024-05-28 | $13.37 | $13.37 | 3,234,000 | — | — |
| 2024-05-24 | $13.24 | $13.24 | 2,482,300 | — | — |
| 2024-05-23 | $13.29 | $13.29 | 2,409,200 | — | — |
| 2024-05-22 | $13.75 | $13.75 | 1,767,400 | — | — |
| 2024-05-21 | $13.74 | $13.74 | 1,609,200 | — | — |
| 2024-05-20 | $14.14 | $14.14 | 3,144,500 | — | — |
| 2024-05-17 | $13.64 | $13.64 | 2,587,100 | — | — |
| 2024-05-16 | $13.84 | $13.84 | 2,057,100 | — | — |
| 2024-05-15 | $13.94 | $13.94 | 2,352,100 | — | — |
| 2024-05-14 | $13.75 | $13.75 | 2,010,200 | — | — |
| 2024-05-13 | $13.74 | $13.74 | 2,062,900 | — | — |
| 2024-05-10 | $13.71 | $13.71 | 3,421,500 | — | — |
| 2024-05-09 | $13.83 | $13.83 | 2,583,500 | — | — |
| 2024-05-08 | $13.82 | $13.82 | 2,337,200 | — | — |
| 2024-05-07 | $14.26 | $14.26 | 3,731,900 | — | — |
| 2024-05-06 | $14.13 | $14.13 | 4,229,000 | — | — |
| 2024-05-03 | $14.03 | $14.03 | 6,974,900 | — | — |
| 2024-05-02 | $14.67 | $14.67 | 22,956,300 | — | — |
| 2024-05-01 | $18.25 | $18.25 | 3,567,700 | — | — |
| 2024-04-30 | $17.85 | $17.85 | 2,290,400 | — | — |
| 2024-04-29 | $18.42 | $18.42 | 2,421,900 | — | — |
| 2024-04-26 | $18.44 | $18.44 | 2,779,500 | — | — |
| 2024-04-25 | $18.56 | $18.56 | 1,561,500 | — | — |
| 2024-04-24 | $18.52 | $18.52 | 2,332,900 | — | — |
| 2024-04-23 | $18.35 | $18.35 | 1,534,400 | — | — |
| 2024-04-22 | $18.16 | $18.16 | 2,019,200 | — | — |
| 2024-04-19 | $17.59 | $17.59 | 3,974,500 | — | — |
| 2024-04-18 | $17.65 | $17.65 | 2,359,300 | — | — |
| 2024-04-17 | $17.69 | $17.69 | 2,187,500 | — | — |
| 2024-04-16 | $17.30 | $17.30 | 1,560,300 | — | — |
| 2024-04-15 | $17.10 | $17.10 | 1,839,800 | — | — |
| 2024-04-12 | $17.96 | $17.96 | 1,934,000 | — | — |
| 2024-04-11 | $18.28 | $18.28 | 2,188,500 | — | — |
| 2024-04-10 | $17.96 | $17.96 | 1,867,000 | — | — |
| 2024-04-09 | $18.76 | $18.76 | 1,816,700 | — | — |
| 2024-04-08 | $18.64 | $18.64 | 2,392,100 | — | — |
| 2024-04-05 | $18.17 | $18.17 | 1,698,000 | — | — |
| 2024-04-04 | $18.01 | $18.01 | 3,715,900 | — | — |
| 2024-04-03 | $17.66 | $17.66 | 1,367,300 | — | — |
| 2024-04-02 | $17.79 | $17.79 | 2,075,200 | — | — |
| 2024-04-01 | $18.25 | $18.25 | 3,395,700 | — | — |
| 2024-03-28 | $18.21 | $18.21 | 1,887,900 | — | — |
| 2024-03-27 | $18.09 | $18.09 | 1,623,300 | — | — |
| 2024-03-26 | $17.92 | $17.92 | 1,879,600 | — | — |
| 2024-03-25 | $18.23 | $18.23 | 1,255,500 | — | — |
| 2024-03-22 | $18.29 | $18.29 | 1,604,700 | — | — |
| 2024-03-21 | $18.50 | $18.50 | 2,070,000 | — | — |
| 2024-03-20 | $18.59 | $18.59 | 2,391,900 | — | — |
| 2024-03-19 | $18.35 | $18.35 | 4,093,200 | — | — |
| 2024-03-18 | $17.97 | $17.97 | 3,183,300 | — | — |
| 2024-03-15 | $17.77 | $17.77 | 3,051,200 | — | — |
| 2024-03-14 | $18.03 | $18.03 | 3,337,800 | — | — |
| 2024-03-13 | $18.74 | $18.74 | 1,678,300 | — | — |
| 2024-03-12 | $18.66 | $18.66 | 1,542,000 | — | — |
| 2024-03-11 | $19.09 | $19.09 | 3,129,000 | — | — |
| 2024-03-08 | $18.63 | $18.63 | 2,082,300 | — | — |
| 2024-03-07 | $18.55 | $18.55 | 2,981,200 | — | — |
| 2024-03-06 | $18.64 | $18.64 | 2,751,600 | — | — |
| 2024-03-05 | $18.37 | $18.37 | 3,975,900 | — | — |
| 2024-03-04 | $19.72 | $19.72 | 1,634,500 | — | — |
| 2024-03-01 | $20.26 | $20.26 | 2,423,900 | — | — |
| 2024-02-29 | $20.44 | $20.44 | 3,147,800 | — | — |
| 2024-02-28 | $20.11 | $20.11 | 4,140,200 | — | — |
| 2024-02-27 | $20.88 | $20.88 | 2,786,100 | — | — |
| 2024-02-26 | $20.43 | $20.43 | 2,482,500 | — | — |
| 2024-02-23 | $20.25 | $20.25 | 1,461,900 | — | — |
| 2024-02-22 | $20.14 | $20.14 | 2,078,600 | — | — |
| 2024-02-21 | $20.33 | $20.33 | 1,983,400 | — | — |
| 2024-02-20 | $20.95 | $20.95 | 2,221,500 | — | — |
| 2024-02-16 | $20.69 | $20.69 | 2,186,700 | — | — |
| 2024-02-15 | $20.71 | $20.71 | 2,651,600 | — | — |
| 2024-02-14 | $21.27 | $21.27 | 1,737,800 | — | — |
| 2024-02-13 | $20.74 | $20.74 | 2,772,000 | — | — |
| 2024-02-12 | $21.58 | $21.58 | 3,359,200 | — | — |
| 2024-02-09 | $21.71 | $21.71 | 2,711,300 | — | — |
| 2024-02-08 | $21.36 | $21.36 | 3,218,600 | — | — |
| 2024-02-07 | $21.15 | $21.15 | 9,091,600 | — | — |
| 2024-02-06 | $21.82 | $21.82 | 3,774,700 | — | — |
| 2024-02-05 | $21.66 | $21.66 | 2,323,800 | — | — |
| 2024-02-02 | $22.33 | $22.33 | 3,318,000 | — | — |
| 2024-02-01 | $22.76 | $22.76 | 2,531,100 | — | — |
| 2024-01-31 | $22.20 | $22.20 | 2,534,100 | — | — |
| 2024-01-30 | $23.12 | $23.12 | 1,588,200 | — | — |
| 2024-01-29 | $23.29 | $23.29 | 2,112,800 | — | — |
| 2024-01-26 | $22.14 | $22.14 | 2,480,600 | — | — |
| 2024-01-25 | $21.89 | $21.89 | 3,307,800 | — | — |
| 2024-01-24 | $21.66 | $21.66 | 2,784,100 | — | — |
| 2024-01-23 | $21.98 | $21.98 | 2,115,100 | — | — |
| 2024-01-22 | $21.97 | $21.97 | 2,685,400 | — | — |
| 2024-01-19 | $21.24 | $21.24 | 4,919,600 | — | — |
| 2024-01-18 | $22.30 | $22.30 | 1,675,600 | — | — |
| 2024-01-17 | $22.38 | $22.38 | 2,205,800 | — | — |
| 2024-01-16 | $23.28 | $23.28 | 2,000,100 | — | — |
| 2024-01-12 | $23.59 | $23.59 | 2,261,000 | — | — |
| 2024-01-11 | $23.47 | $23.47 | 1,899,400 | — | — |
| 2024-01-10 | $23.32 | $23.32 | 2,028,100 | — | — |
| 2024-01-09 | $22.86 | $22.86 | 1,513,400 | — | — |
| 2024-01-08 | $22.70 | $22.70 | 2,474,000 | — | — |
| 2024-01-05 | $21.91 | $21.91 | 2,135,000 | — | — |
| 2024-01-04 | $21.47 | $21.47 | 2,805,500 | — | — |
| 2024-01-03 | $21.51 | $21.51 | 3,342,800 | — | — |
| 2024-01-02 | $22.08 | $22.08 | 2,803,700 | — | — |