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
- 2022-08-18 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 | $18.52 | $18.52 | 1,868,600 | — | — |
| 2024-12-30 | $17.17 | $17.17 | 1,253,000 | — | — |
| 2024-12-27 | $17.57 | $17.57 | 715,500 | — | — |
| 2024-12-26 | $18.08 | $18.08 | 1,007,600 | — | — |
| 2024-12-24 | $18.05 | $18.05 | 412,400 | — | — |
| 2024-12-23 | $18.18 | $18.18 | 1,245,900 | — | — |
| 2024-12-20 | $17.93 | $17.93 | 1,072,500 | — | — |
| 2024-12-19 | $17.72 | $17.72 | 1,148,700 | — | — |
| 2024-12-18 | $18.35 | $18.35 | 1,297,200 | — | — |
| 2024-12-17 | $19.69 | $19.69 | 934,700 | — | — |
| 2024-12-16 | $19.96 | $19.96 | 1,299,300 | — | — |
| 2024-12-13 | $20.69 | $20.69 | 1,048,000 | — | — |
| 2024-12-12 | $20.71 | $20.71 | 1,055,000 | — | — |
| 2024-12-11 | $21.37 | $21.37 | 1,818,000 | — | — |
| 2024-12-10 | $21.99 | $21.99 | 1,420,200 | — | — |
| 2024-12-09 | $23.16 | $23.16 | 2,011,500 | — | — |
| 2024-12-06 | $22.20 | $22.20 | 4,577,800 | — | — |
| 2024-12-05 | $24.26 | $24.26 | 902,800 | — | — |
| 2024-12-04 | $25.32 | $25.32 | 943,900 | — | — |
| 2024-12-03 | $23.82 | $23.82 | 1,191,900 | — | — |
| 2024-12-02 | $23.64 | $23.64 | 1,269,500 | — | — |
| 2024-11-29 | $24.70 | $24.70 | 485,900 | — | — |
| 2024-11-27 | $24.78 | $24.78 | 742,200 | — | — |
| 2024-11-26 | $24.73 | $24.73 | 763,300 | — | — |
| 2024-11-25 | $25.49 | $25.49 | 1,285,900 | — | — |
| 2024-11-22 | $25.50 | $25.50 | 1,591,400 | — | — |
| 2024-11-21 | $24.12 | $24.12 | 881,100 | — | — |
| 2024-11-20 | $23.26 | $23.26 | 1,278,500 | — | — |
| 2024-11-19 | $24.15 | $24.15 | 2,308,400 | — | — |
| 2024-11-18 | $22.51 | $22.51 | 1,652,500 | — | — |
| 2024-11-15 | $20.86 | $20.86 | 1,178,400 | — | — |
| 2024-11-14 | $20.80 | $20.80 | 1,783,800 | — | — |
| 2024-11-13 | $21.62 | $21.62 | 2,176,000 | — | — |
| 2024-11-12 | $23.43 | $23.43 | 2,353,200 | — | — |
| 2024-11-11 | $26.90 | $26.90 | 2,233,500 | — | — |
| 2024-11-08 | $27.93 | $27.93 | 3,794,900 | — | — |
| 2024-11-07 | $23.82 | $23.82 | 2,506,800 | — | — |
| 2024-11-06 | $21.76 | $21.76 | 2,151,900 | — | — |
| 2024-11-05 | $22.94 | $22.94 | 626,500 | — | — |
| 2024-11-04 | $22.69 | $22.69 | 412,300 | — | — |
| 2024-11-01 | $22.71 | $22.71 | 662,800 | — | — |
| 2024-10-31 | $22.77 | $22.77 | 915,500 | — | — |
| 2024-10-30 | $24.50 | $24.50 | 596,700 | — | — |
| 2024-10-29 | $24.26 | $24.26 | 657,000 | — | — |
| 2024-10-28 | $24.55 | $24.55 | 835,500 | — | — |
| 2024-10-25 | $24.17 | $24.17 | 1,105,600 | — | — |
| 2024-10-24 | $25.50 | $25.50 | 1,025,700 | — | — |
| 2024-10-23 | $24.81 | $24.81 | 1,410,800 | — | — |
| 2024-10-22 | $26.79 | $26.79 | 1,200,000 | — | — |
| 2024-10-21 | $25.97 | $25.97 | 1,135,100 | — | — |
| 2024-10-18 | $26.40 | $26.40 | 2,116,100 | — | — |
| 2024-10-17 | $24.45 | $24.45 | 724,100 | — | — |
| 2024-10-16 | $24.58 | $24.58 | 1,268,300 | — | — |
| 2024-10-15 | $23.39 | $23.39 | 1,232,000 | — | — |
| 2024-10-14 | $24.80 | $24.80 | 1,001,800 | — | — |
| 2024-10-11 | $25.24 | $25.24 | 1,218,900 | — | — |
| 2024-10-10 | $23.57 | $23.57 | 867,400 | — | — |
| 2024-10-09 | $23.91 | $23.91 | 1,534,100 | — | — |
| 2024-10-08 | $24.78 | $24.78 | 1,939,200 | — | — |
| 2024-10-07 | $27.38 | $27.38 | 2,149,800 | — | — |
| 2024-10-04 | $28.33 | $28.33 | 2,388,300 | — | — |
| 2024-10-03 | $26.21 | $26.21 | 1,138,000 | — | — |
| 2024-10-02 | $26.40 | $26.40 | 3,269,100 | — | — |
| 2024-10-01 | $25.21 | $25.21 | 2,538,500 | — | — |
| 2024-09-30 | $22.98 | $22.98 | 2,605,400 | — | — |
| 2024-09-27 | $23.76 | $23.76 | 4,116,300 | — | — |
| 2024-09-26 | $21.74 | $21.74 | 2,169,200 | — | — |
| 2024-09-25 | $19.63 | $19.63 | 1,929,300 | — | — |
| 2024-09-24 | $18.82 | $18.82 | 1,124,200 | — | — |
| 2024-09-23 | $17.93 | $17.93 | 841,400 | — | — |
| 2024-09-20 | $18.30 | $18.30 | 3,116,300 | — | — |
| 2024-09-19 | $19.43 | $19.43 | 2,182,300 | — | — |
| 2024-09-18 | $17.35 | $17.35 | 1,575,400 | — | — |
| 2024-09-17 | $17.29 | $17.29 | 1,256,300 | — | — |
| 2024-09-16 | $16.17 | $16.17 | 2,250,700 | — | — |
| 2024-09-13 | $17.08 | $17.08 | 1,727,100 | — | — |
| 2024-09-12 | $17.36 | $17.36 | 2,436,300 | — | — |
| 2024-09-11 | $18.49 | $18.49 | 969,900 | — | — |
| 2024-09-10 | $18.48 | $18.48 | 739,700 | — | — |
| 2024-09-09 | $18.24 | $18.24 | 1,673,000 | — | — |
| 2024-09-06 | $17.11 | $17.11 | 1,427,500 | — | — |
| 2024-09-05 | $18.46 | $18.46 | 1,146,900 | — | — |
| 2024-09-04 | $19.43 | $19.43 | 1,289,500 | — | — |
| 2024-09-03 | $21.05 | $21.05 | 1,992,300 | — | — |
| 2024-08-30 | $19.44 | $19.44 | 2,218,400 | — | — |
| 2024-08-29 | $20.10 | $20.10 | 968,600 | — | — |
| 2024-08-28 | $19.69 | $19.69 | 1,586,300 | — | — |
| 2024-08-27 | $20.81 | $20.81 | 1,220,200 | — | — |
| 2024-08-26 | $21.87 | $21.87 | 936,600 | — | — |
| 2024-08-23 | $22.54 | $22.54 | 1,642,400 | — | — |
| 2024-08-22 | $21.27 | $21.27 | 933,200 | — | — |
| 2024-08-21 | $22.27 | $22.27 | 924,200 | — | — |
| 2024-08-20 | $22.12 | $22.12 | 1,271,400 | — | — |
| 2024-08-19 | $23.19 | $23.19 | 1,353,700 | — | — |
| 2024-08-16 | $22.40 | $22.40 | 737,500 | — | — |
| 2024-08-15 | $22.45 | $22.45 | 1,235,200 | — | — |
| 2024-08-14 | $22.39 | $22.39 | 778,200 | — | — |
| 2024-08-13 | $23.17 | $23.17 | 826,800 | — | — |
| 2024-08-12 | $22.50 | $22.50 | 1,053,600 | — | — |
| 2024-08-09 | $22.43 | $22.43 | 1,953,400 | — | — |
| 2024-08-08 | $24.14 | $24.14 | 1,743,200 | — | — |
| 2024-08-07 | $23.11 | $23.11 | 2,949,300 | — | — |
| 2024-08-06 | $25.54 | $25.54 | 1,253,400 | — | — |
| 2024-08-05 | $24.73 | $24.73 | 1,808,500 | — | — |
| 2024-08-02 | $25.56 | $25.56 | 1,269,700 | — | — |
| 2024-08-01 | $27.44 | $27.44 | 1,045,800 | — | — |
| 2024-07-31 | $29.43 | $29.43 | 629,600 | — | — |
| 2024-07-30 | $28.43 | $28.43 | 597,300 | — | — |
| 2024-07-29 | $28.77 | $28.77 | 963,900 | — | — |
| 2024-07-26 | $28.44 | $28.44 | 830,300 | — | — |
| 2024-07-25 | $26.78 | $26.78 | 840,500 | — | — |
| 2024-07-24 | $26.98 | $26.98 | 1,090,200 | — | — |
| 2024-07-23 | $28.78 | $28.78 | 850,600 | — | — |
| 2024-07-22 | $28.40 | $28.40 | 1,196,400 | — | — |
| 2024-07-19 | $28.59 | $28.59 | 1,364,900 | — | — |
| 2024-07-18 | $29.23 | $29.23 | 1,778,100 | — | — |
| 2024-07-17 | $29.47 | $29.47 | 1,286,900 | — | — |
| 2024-07-16 | $30.60 | $30.60 | 1,155,700 | — | — |
| 2024-07-15 | $29.69 | $29.69 | 1,311,300 | — | — |
| 2024-07-12 | $30.38 | $30.38 | 1,740,700 | — | — |
| 2024-07-11 | $31.25 | $31.25 | 937,300 | — | — |
| 2024-07-10 | $31.78 | $31.78 | 882,400 | — | — |
| 2024-07-09 | $31.44 | $31.44 | 705,400 | — | — |
| 2024-07-08 | $31.35 | $31.35 | 2,118,000 | — | — |
| 2024-07-05 | $32.19 | $32.19 | 627,900 | — | — |
| 2024-07-03 | $31.89 | $31.89 | 802,900 | — | — |
| 2024-07-02 | $31.44 | $31.44 | 1,148,800 | — | — |
| 2024-07-01 | $32.00 | $32.00 | 1,482,000 | — | — |
| 2024-06-28 | $30.42 | $30.42 | 5,212,900 | — | — |
| 2024-06-27 | $30.12 | $30.12 | 1,008,100 | — | — |
| 2024-06-26 | $29.43 | $29.43 | 1,462,500 | — | — |
| 2024-06-25 | $29.39 | $29.39 | 866,800 | — | — |
| 2024-06-24 | $29.55 | $29.55 | 910,100 | — | — |
| 2024-06-21 | $29.33 | $29.33 | 1,039,600 | — | — |
| 2024-06-20 | $29.46 | $29.46 | 1,361,700 | — | — |
| 2024-06-18 | $30.20 | $30.20 | 1,527,700 | — | — |
| 2024-06-17 | $30.06 | $30.06 | 1,994,700 | — | — |
| 2024-06-14 | $31.17 | $31.17 | 1,384,500 | — | — |
| 2024-06-13 | $31.81 | $31.81 | 1,118,300 | — | — |
| 2024-06-12 | $32.34 | $32.34 | 1,468,400 | — | — |
| 2024-06-11 | $32.92 | $32.92 | 1,827,900 | — | — |
| 2024-06-10 | $31.92 | $31.92 | 1,488,000 | — | — |
| 2024-06-07 | $30.60 | $30.60 | 899,600 | — | — |
| 2024-06-06 | $30.10 | $30.10 | 1,834,600 | — | — |
| 2024-06-05 | $31.98 | $31.98 | 1,176,100 | — | — |
| 2024-06-04 | $31.34 | $31.34 | 1,412,900 | — | — |
| 2024-06-03 | $32.57 | $32.57 | 1,847,300 | — | — |
| 2024-05-31 | $31.14 | $31.14 | 1,535,200 | — | — |
| 2024-05-30 | $30.27 | $30.27 | 2,092,400 | — | — |
| 2024-05-29 | $31.76 | $31.76 | 2,415,700 | — | — |
| 2024-05-28 | $30.62 | $30.62 | 2,156,400 | — | — |
| 2024-05-24 | $32.55 | $32.55 | 1,907,000 | — | — |
| 2024-05-23 | $32.35 | $32.35 | 3,769,100 | — | — |
| 2024-05-22 | $29.83 | $29.83 | 10,107,200 | — | — |
| 2024-05-21 | $31.45 | $31.45 | 2,280,200 | — | — |
| 2024-05-20 | $32.65 | $32.65 | 4,175,700 | — | — |
| 2024-05-17 | $35.76 | $35.76 | 2,779,300 | — | — |
| 2024-05-16 | $36.21 | $36.21 | 2,416,800 | — | — |
| 2024-05-15 | $34.87 | $34.87 | 3,644,600 | — | — |
| 2024-05-14 | $36.98 | $36.98 | 1,785,700 | — | — |
| 2024-05-13 | $36.25 | $36.25 | 2,029,600 | — | — |
| 2024-05-10 | $37.35 | $37.35 | 2,551,100 | — | — |
| 2024-05-09 | $39.72 | $39.72 | 5,363,300 | — | — |
| 2024-05-08 | $39.14 | $39.14 | 2,084,300 | — | — |
| 2024-05-07 | $40.09 | $40.09 | 2,768,100 | — | — |
| 2024-05-06 | $41.11 | $41.11 | 3,606,400 | — | — |
| 2024-05-03 | $37.27 | $37.27 | 2,968,000 | — | — |
| 2024-05-02 | $34.70 | $34.70 | 2,326,400 | — | — |
| 2024-05-01 | $31.98 | $31.98 | 1,805,300 | — | — |
| 2024-04-30 | $31.79 | $31.79 | 2,988,800 | — | — |
| 2024-04-29 | $33.98 | $33.98 | 2,448,900 | — | — |
| 2024-04-26 | $35.35 | $35.35 | 1,787,900 | — | — |
| 2024-04-25 | $36.36 | $36.36 | 1,601,900 | — | — |
| 2024-04-24 | $35.91 | $35.91 | 2,272,000 | — | — |
| 2024-04-23 | $37.00 | $37.00 | 3,809,800 | — | — |
| 2024-04-22 | $37.09 | $37.09 | 2,673,200 | — | — |
| 2024-04-19 | $34.69 | $34.69 | 3,162,200 | — | — |
| 2024-04-18 | $36.81 | $36.81 | 3,816,300 | — | — |
| 2024-04-17 | $34.96 | $34.96 | 2,698,400 | — | — |
| 2024-04-16 | $35.09 | $35.09 | 3,153,700 | — | — |
| 2024-04-15 | $32.47 | $32.47 | 3,557,200 | — | — |
| 2024-04-12 | $31.75 | $31.75 | 1,809,400 | — | — |
| 2024-04-11 | $33.79 | $33.79 | 2,919,900 | — | — |
| 2024-04-10 | $31.02 | $31.02 | 1,466,400 | — | — |
| 2024-04-09 | $31.59 | $31.59 | 2,054,600 | — | — |
| 2024-04-08 | $33.49 | $33.49 | 2,506,800 | — | — |
| 2024-04-05 | $34.75 | $34.75 | 2,871,000 | — | — |
| 2024-04-04 | $33.58 | $33.58 | 4,404,100 | — | — |
| 2024-04-03 | $35.65 | $35.65 | 5,213,900 | — | — |
| 2024-04-02 | $33.25 | $33.25 | 3,362,100 | — | — |
| 2024-04-01 | $30.79 | $30.79 | 3,627,900 | — | — |
| 2024-03-28 | $26.72 | $26.72 | 2,633,000 | — | — |
| 2024-03-27 | $26.16 | $26.16 | 2,294,000 | — | — |
| 2024-03-26 | $25.60 | $25.60 | 3,239,200 | — | — |
| 2024-03-25 | $27.71 | $27.71 | 2,354,200 | — | — |
| 2024-03-22 | $26.91 | $26.91 | 3,261,000 | — | — |
| 2024-03-21 | $30.47 | $30.47 | 3,428,900 | — | — |
| 2024-03-20 | $28.88 | $28.88 | 4,541,100 | — | — |
| 2024-03-19 | $29.52 | $29.52 | 6,026,800 | — | — |
| 2024-03-18 | $34.21 | $34.21 | 8,432,700 | — | — |
| 2024-03-15 | $43.15 | $43.15 | 9,010,700 | — | — |
| 2024-03-14 | $34.99 | $34.99 | 2,676,600 | — | — |
| 2024-03-13 | $37.90 | $37.90 | 2,200,600 | — | — |
| 2024-03-12 | $36.84 | $36.84 | 2,355,300 | — | — |
| 2024-03-11 | $30.84 | $30.84 | 2,220,700 | — | — |
| 2024-03-08 | $34.38 | $34.38 | 1,937,500 | — | — |
| 2024-03-07 | $33.90 | $33.90 | 2,365,000 | — | — |
| 2024-03-06 | $36.64 | $36.64 | 1,866,300 | — | — |
| 2024-03-05 | $37.66 | $37.66 | 3,398,600 | — | — |
| 2024-03-04 | $40.46 | $40.46 | 2,713,000 | — | — |
| 2024-03-01 | $39.46 | $39.46 | 2,099,600 | — | — |
| 2024-02-29 | $37.45 | $37.45 | 2,561,300 | — | — |
| 2024-02-28 | $34.03 | $34.03 | 1,359,800 | — | — |
| 2024-02-27 | $34.98 | $34.98 | 1,906,500 | — | — |
| 2024-02-26 | $33.42 | $33.42 | 1,722,200 | — | — |
| 2024-02-23 | $32.31 | $32.31 | 2,691,800 | — | — |
| 2024-02-22 | $34.91 | $34.91 | 4,236,400 | — | — |
| 2024-02-21 | $27.43 | $27.43 | 2,359,900 | — | — |
| 2024-02-20 | $25.96 | $25.96 | 6,764,300 | — | — |
| 2024-02-16 | $34.50 | $34.50 | 2,761,800 | — | — |
| 2024-02-15 | $32.48 | $32.48 | 1,853,800 | — | — |
| 2024-02-14 | $32.74 | $32.74 | 1,849,500 | — | — |
| 2024-02-13 | $31.54 | $31.54 | 2,756,100 | — | — |
| 2024-02-12 | $31.54 | $31.54 | 2,597,500 | — | — |
| 2024-02-09 | $29.28 | $29.28 | 1,723,900 | — | — |
| 2024-02-08 | $29.70 | $29.70 | 1,822,800 | — | — |
| 2024-02-07 | $28.81 | $28.81 | 1,545,600 | — | — |
| 2024-02-06 | $28.16 | $28.16 | 3,000,300 | — | — |
| 2024-02-05 | $27.88 | $27.88 | 4,291,200 | — | — |
| 2024-02-02 | $25.00 | $25.00 | 1,580,700 | — | — |
| 2024-02-01 | $24.68 | $24.68 | 2,270,900 | — | — |
| 2024-01-31 | $22.22 | $22.22 | 1,909,200 | — | — |
| 2024-01-30 | $22.99 | $22.99 | 1,822,500 | — | — |
| 2024-01-29 | $22.65 | $22.65 | 3,771,200 | — | — |
| 2024-01-26 | $25.62 | $25.62 | 3,517,600 | — | — |
| 2024-01-25 | $23.29 | $23.29 | 2,243,800 | — | — |
| 2024-01-24 | $21.75 | $21.75 | 3,020,600 | — | — |
| 2024-01-23 | $22.03 | $22.03 | 2,662,500 | — | — |
| 2024-01-22 | $20.77 | $20.77 | 2,551,200 | — | — |
| 2024-01-19 | $19.90 | $19.90 | 3,730,600 | — | — |
| 2024-01-18 | $22.16 | $22.16 | 3,790,900 | — | — |
| 2024-01-17 | $22.16 | $22.16 | 2,736,600 | — | — |
| 2024-01-16 | $21.11 | $21.11 | 2,769,000 | — | — |
| 2024-01-12 | $20.11 | $20.11 | 2,031,700 | — | — |
| 2024-01-11 | $20.44 | $20.44 | 5,346,400 | — | — |
| 2024-01-10 | $21.69 | $21.69 | 7,998,700 | — | — |
| 2024-01-09 | $23.47 | $23.47 | 3,879,700 | — | — |
| 2024-01-08 | $22.00 | $22.00 | 4,334,600 | — | — |
| 2024-01-05 | $20.15 | $20.15 | 2,616,500 | — | — |
| 2024-01-04 | $20.47 | $20.47 | 3,384,800 | — | — |
| 2024-01-03 | $18.58 | $18.58 | 3,194,500 | — | — |
| 2024-01-02 | $20.06 | $20.06 | 3,948,800 | — | — |