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
- 2016-11-02 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 | $23.76 | $23.76 | 956,700 | — | — |
| 2024-12-30 | $23.52 | $23.52 | 1,729,800 | — | — |
| 2024-12-27 | $22.29 | $22.29 | 1,520,000 | — | — |
| 2024-12-26 | $20.65 | $20.65 | 690,700 | — | — |
| 2024-12-24 | $19.65 | $19.65 | 232,700 | — | — |
| 2024-12-23 | $19.68 | $19.68 | 351,300 | — | — |
| 2024-12-20 | $19.80 | $19.80 | 980,100 | — | — |
| 2024-12-19 | $19.26 | $19.26 | 820,200 | — | — |
| 2024-12-18 | $19.19 | $19.19 | 512,700 | — | — |
| 2024-12-17 | $20.01 | $20.01 | 690,100 | — | — |
| 2024-12-16 | $20.08 | $20.08 | 559,000 | — | — |
| 2024-12-13 | $20.90 | $20.90 | 451,500 | — | — |
| 2024-12-12 | $20.56 | $20.56 | 456,500 | — | — |
| 2024-12-11 | $20.84 | $20.84 | 740,600 | — | — |
| 2024-12-10 | $20.88 | $20.88 | 833,600 | — | — |
| 2024-12-09 | $21.48 | $21.48 | 1,546,200 | — | — |
| 2024-12-06 | $20.73 | $20.73 | 415,500 | — | — |
| 2024-12-05 | $20.10 | $20.10 | 466,000 | — | — |
| 2024-12-04 | $20.23 | $20.23 | 688,700 | — | — |
| 2024-12-03 | $20.41 | $20.41 | 1,078,400 | — | — |
| 2024-12-02 | $19.80 | $19.80 | 732,500 | — | — |
| 2024-11-29 | $19.69 | $19.69 | 451,000 | — | — |
| 2024-11-27 | $19.54 | $19.54 | 1,149,500 | — | — |
| 2024-11-26 | $18.25 | $18.25 | 1,430,700 | — | — |
| 2024-11-25 | $18.71 | $18.71 | 1,225,900 | — | — |
| 2024-11-22 | $18.31 | $18.31 | 2,494,100 | — | — |
| 2024-11-21 | $18.40 | $18.40 | 2,288,900 | — | — |
| 2024-11-20 | $18.57 | $18.57 | 3,719,200 | — | — |
| 2024-11-19 | $19.68 | $19.68 | 3,816,500 | — | — |
| 2024-11-18 | $23.49 | $23.49 | 2,427,200 | — | — |
| 2024-11-15 | $21.96 | $21.96 | 1,060,800 | — | — |
| 2024-11-14 | $22.20 | $22.20 | 1,764,300 | — | — |
| 2024-11-13 | $22.57 | $22.57 | 1,122,000 | — | — |
| 2024-11-12 | $22.59 | $22.59 | 1,889,300 | — | — |
| 2024-11-11 | $23.80 | $23.80 | 942,000 | — | — |
| 2024-11-08 | $23.21 | $23.21 | 1,343,800 | — | — |
| 2024-11-07 | $24.12 | $24.12 | 1,701,000 | — | — |
| 2024-11-06 | $21.30 | $21.30 | 1,021,100 | — | — |
| 2024-11-05 | $22.03 | $22.03 | 1,566,000 | — | — |
| 2024-11-04 | $20.47 | $20.47 | 1,609,400 | — | — |
| 2024-11-01 | $20.84 | $20.84 | 908,900 | — | — |
| 2024-10-31 | $21.91 | $21.91 | 856,800 | — | — |
| 2024-10-30 | $21.86 | $21.86 | 1,091,700 | — | — |
| 2024-10-29 | $21.48 | $21.48 | 1,139,900 | — | — |
| 2024-10-28 | $21.85 | $21.85 | 645,700 | — | — |
| 2024-10-25 | $21.49 | $21.49 | 688,400 | — | — |
| 2024-10-24 | $20.69 | $20.69 | 742,900 | — | — |
| 2024-10-23 | $21.59 | $21.59 | 1,008,800 | — | — |
| 2024-10-22 | $22.44 | $22.44 | 2,384,300 | — | — |
| 2024-10-21 | $22.21 | $22.21 | 895,400 | — | — |
| 2024-10-18 | $21.57 | $21.57 | 1,240,400 | — | — |
| 2024-10-17 | $21.16 | $21.16 | 1,015,200 | — | — |
| 2024-10-16 | $22.00 | $22.00 | 1,635,000 | — | — |
| 2024-10-15 | $21.02 | $21.02 | 1,628,400 | — | — |
| 2024-10-14 | $22.21 | $22.21 | 3,626,700 | — | — |
| 2024-10-11 | $21.48 | $21.48 | 637,900 | — | — |
| 2024-10-10 | $21.05 | $21.05 | 791,800 | — | — |
| 2024-10-09 | $20.96 | $20.96 | 1,371,500 | — | — |
| 2024-10-08 | $20.30 | $20.30 | 1,618,900 | — | — |
| 2024-10-07 | $21.99 | $21.99 | 1,591,100 | — | — |
| 2024-10-04 | $22.13 | $22.13 | 1,105,300 | — | — |
| 2024-10-03 | $21.00 | $21.00 | 1,887,800 | — | — |
| 2024-10-02 | $22.99 | $22.99 | 2,330,900 | — | — |
| 2024-10-01 | $22.38 | $22.38 | 2,144,900 | — | — |
| 2024-09-30 | $20.40 | $20.40 | 2,733,800 | — | — |
| 2024-09-27 | $20.83 | $20.83 | 2,272,200 | — | — |
| 2024-09-26 | $19.99 | $19.99 | 3,417,900 | — | — |
| 2024-09-25 | $20.17 | $20.17 | 1,524,300 | — | — |
| 2024-09-24 | $21.53 | $21.53 | 4,014,400 | — | — |
| 2024-09-23 | $20.51 | $20.51 | 2,478,100 | — | — |
| 2024-09-20 | $19.55 | $19.55 | 1,634,600 | — | — |
| 2024-09-19 | $19.18 | $19.18 | 2,237,700 | — | — |
| 2024-09-18 | $17.20 | $17.20 | 1,314,900 | — | — |
| 2024-09-17 | $17.83 | $17.83 | 2,304,200 | — | — |
| 2024-09-16 | $16.12 | $16.12 | 639,000 | — | — |
| 2024-09-13 | $16.12 | $16.12 | 1,311,600 | — | — |
| 2024-09-12 | $16.17 | $16.17 | 997,700 | — | — |
| 2024-09-11 | $16.61 | $16.61 | 1,166,000 | — | — |
| 2024-09-10 | $16.91 | $16.91 | 958,800 | — | — |
| 2024-09-09 | $17.40 | $17.40 | 930,900 | — | — |
| 2024-09-06 | $17.22 | $17.22 | 1,796,200 | — | — |
| 2024-09-05 | $18.01 | $18.01 | 2,049,200 | — | — |
| 2024-09-04 | $16.96 | $16.96 | 1,572,900 | — | — |
| 2024-09-03 | $16.98 | $16.98 | 3,093,000 | — | — |
| 2024-08-30 | $17.03 | $17.03 | 1,297,800 | — | — |
| 2024-08-29 | $16.75 | $16.75 | 1,089,600 | — | — |
| 2024-08-28 | $16.40 | $16.40 | 2,085,700 | — | — |
| 2024-08-27 | $16.61 | $16.61 | 1,676,400 | — | — |
| 2024-08-26 | $17.04 | $17.04 | 2,509,800 | — | — |
| 2024-08-23 | $16.69 | $16.69 | 4,252,700 | — | — |
| 2024-08-22 | $16.30 | $16.30 | 4,420,100 | — | — |
| 2024-08-21 | $14.76 | $14.76 | 5,926,500 | — | — |
| 2024-08-20 | $12.60 | $12.60 | 1,968,100 | — | — |
| 2024-08-19 | $13.36 | $13.36 | 3,067,200 | — | — |
| 2024-08-16 | $12.15 | $12.15 | 824,400 | — | — |
| 2024-08-15 | $11.74 | $11.74 | 1,452,300 | — | — |
| 2024-08-14 | $11.42 | $11.42 | 582,300 | — | — |
| 2024-08-13 | $11.48 | $11.48 | 499,800 | — | — |
| 2024-08-12 | $11.49 | $11.49 | 671,200 | — | — |
| 2024-08-09 | $11.21 | $11.21 | 655,300 | — | — |
| 2024-08-08 | $11.41 | $11.41 | 486,000 | — | — |
| 2024-08-07 | $11.10 | $11.10 | 830,200 | — | — |
| 2024-08-06 | $11.19 | $11.19 | 1,097,100 | — | — |
| 2024-08-05 | $10.40 | $10.40 | 1,706,400 | — | — |
| 2024-08-02 | $10.61 | $10.61 | 1,450,600 | — | — |
| 2024-08-01 | $11.17 | $11.17 | 1,164,500 | — | — |
| 2024-07-31 | $11.23 | $11.23 | 1,368,400 | — | — |
| 2024-07-30 | $10.59 | $10.59 | 951,500 | — | — |
| 2024-07-29 | $10.80 | $10.80 | 769,400 | — | — |
| 2024-07-26 | $10.89 | $10.89 | 583,800 | — | — |
| 2024-07-25 | $10.75 | $10.75 | 1,234,500 | — | — |
| 2024-07-24 | $10.51 | $10.51 | 1,205,200 | — | — |
| 2024-07-23 | $10.90 | $10.90 | 1,010,200 | — | — |
| 2024-07-22 | $11.45 | $11.45 | 1,351,600 | — | — |
| 2024-07-19 | $11.64 | $11.64 | 510,600 | — | — |
| 2024-07-18 | $11.59 | $11.59 | 1,539,900 | — | — |
| 2024-07-17 | $11.65 | $11.65 | 1,685,900 | — | — |
| 2024-07-16 | $12.12 | $12.12 | 2,117,700 | — | — |
| 2024-07-15 | $11.57 | $11.57 | 1,832,600 | — | — |
| 2024-07-12 | $11.53 | $11.53 | 2,006,100 | — | — |
| 2024-07-11 | $11.43 | $11.43 | 1,685,100 | — | — |
| 2024-07-10 | $12.18 | $12.18 | 1,911,200 | — | — |
| 2024-07-09 | $12.26 | $12.26 | 2,302,900 | — | — |
| 2024-07-08 | $11.82 | $11.82 | 2,648,900 | — | — |
| 2024-07-05 | $10.83 | $10.83 | 1,795,900 | — | — |
| 2024-07-03 | $10.96 | $10.96 | 1,531,500 | — | — |
| 2024-07-02 | $10.15 | $10.15 | 1,197,400 | — | — |
| 2024-07-01 | $9.30 | $9.30 | 429,500 | — | — |
| 2024-06-28 | $9.29 | $9.29 | 817,700 | — | — |
| 2024-06-27 | $9.42 | $9.42 | 772,300 | — | — |
| 2024-06-26 | $9.32 | $9.32 | 940,300 | — | — |
| 2024-06-25 | $9.41 | $9.41 | 452,500 | — | — |
| 2024-06-24 | $9.39 | $9.39 | 1,649,600 | — | — |
| 2024-06-21 | $8.77 | $8.77 | 1,768,900 | — | — |
| 2024-06-20 | $8.79 | $8.79 | 1,365,400 | — | — |
| 2024-06-18 | $8.78 | $8.78 | 1,211,400 | — | — |
| 2024-06-17 | $8.71 | $8.71 | 1,037,600 | — | — |
| 2024-06-14 | $8.96 | $8.96 | 463,600 | — | — |
| 2024-06-13 | $9.14 | $9.14 | 532,300 | — | — |
| 2024-06-12 | $8.97 | $8.97 | 998,200 | — | — |
| 2024-06-11 | $9.03 | $9.03 | 937,700 | — | — |
| 2024-06-10 | $9.05 | $9.05 | 635,700 | — | — |
| 2024-06-07 | $8.82 | $8.82 | 768,100 | — | — |
| 2024-06-06 | $8.94 | $8.94 | 927,700 | — | — |
| 2024-06-05 | $8.80 | $8.80 | 1,276,300 | — | — |
| 2024-06-04 | $8.31 | $8.31 | 799,400 | — | — |
| 2024-06-03 | $8.08 | $8.08 | 691,200 | — | — |
| 2024-05-31 | $8.02 | $8.02 | 1,195,700 | — | — |
| 2024-05-30 | $8.08 | $8.08 | 930,600 | — | — |
| 2024-05-29 | $7.61 | $7.61 | 473,200 | — | — |
| 2024-05-28 | $7.61 | $7.61 | 1,671,900 | — | — |
| 2024-05-24 | $7.74 | $7.74 | 1,307,800 | — | — |
| 2024-05-23 | $7.81 | $7.81 | 1,405,500 | — | — |
| 2024-05-22 | $8.01 | $8.01 | 2,825,600 | — | — |
| 2024-05-21 | $9.30 | $9.30 | 2,049,000 | — | — |
| 2024-05-20 | $9.75 | $9.75 | 2,213,500 | — | — |
| 2024-05-17 | $9.50 | $9.50 | 1,864,900 | — | — |
| 2024-05-16 | $9.23 | $9.23 | 1,639,000 | — | — |
| 2024-05-15 | $8.59 | $8.59 | 618,700 | — | — |
| 2024-05-14 | $8.42 | $8.42 | 647,700 | — | — |
| 2024-05-13 | $8.44 | $8.44 | 872,700 | — | — |
| 2024-05-10 | $8.33 | $8.33 | 777,900 | — | — |
| 2024-05-09 | $8.43 | $8.43 | 1,050,500 | — | — |
| 2024-05-08 | $8.09 | $8.09 | 1,094,300 | — | — |
| 2024-05-07 | $8.33 | $8.33 | 1,368,700 | — | — |
| 2024-05-06 | $8.43 | $8.43 | 839,900 | — | — |
| 2024-05-03 | $8.74 | $8.74 | 1,002,700 | — | — |
| 2024-05-02 | $8.85 | $8.85 | 1,736,500 | — | — |
| 2024-05-01 | $8.42 | $8.42 | 1,368,500 | — | — |
| 2024-04-30 | $8.16 | $8.16 | 2,398,500 | — | — |
| 2024-04-29 | $8.50 | $8.50 | 2,478,400 | — | — |
| 2024-04-26 | $7.76 | $7.76 | 2,035,000 | — | — |
| 2024-04-25 | $7.20 | $7.20 | 895,200 | — | — |
| 2024-04-24 | $7.26 | $7.26 | 1,755,000 | — | — |
| 2024-04-23 | $6.77 | $6.77 | 1,340,100 | — | — |
| 2024-04-22 | $6.59 | $6.59 | 1,163,200 | — | — |
| 2024-04-19 | $6.32 | $6.32 | 1,893,600 | — | — |
| 2024-04-18 | $6.41 | $6.41 | 834,200 | — | — |
| 2024-04-17 | $6.25 | $6.25 | 1,533,700 | — | — |
| 2024-04-16 | $6.14 | $6.14 | 1,488,600 | — | — |
| 2024-04-15 | $6.12 | $6.12 | 1,854,000 | — | — |
| 2024-04-12 | $6.11 | $6.11 | 2,578,200 | — | — |
| 2024-04-11 | $6.74 | $6.74 | 830,000 | — | — |
| 2024-04-10 | $6.75 | $6.75 | 1,444,500 | — | — |
| 2024-04-09 | $6.81 | $6.81 | 1,415,200 | — | — |
| 2024-04-08 | $6.76 | $6.76 | 1,180,600 | — | — |
| 2024-04-05 | $7.24 | $7.24 | 1,339,200 | — | — |
| 2024-04-04 | $7.48 | $7.48 | 1,303,700 | — | — |
| 2024-04-03 | $7.86 | $7.86 | 2,081,100 | — | — |
| 2024-04-02 | $7.22 | $7.22 | 1,820,700 | — | — |
| 2024-04-01 | $6.99 | $6.99 | 1,522,900 | — | — |
| 2024-03-28 | $6.65 | $6.65 | 2,577,500 | — | — |
| 2024-03-27 | $6.33 | $6.33 | 2,649,600 | — | — |
| 2024-03-26 | $6.15 | $6.15 | 9,709,000 | — | — |
| 2024-03-25 | $8.37 | $8.37 | 2,544,200 | — | — |
| 2024-03-22 | $8.53 | $8.53 | 2,431,100 | — | — |
| 2024-03-21 | $8.37 | $8.37 | 2,673,900 | — | — |
| 2024-03-20 | $8.14 | $8.14 | 1,020,600 | — | — |
| 2024-03-19 | $7.95 | $7.95 | 1,326,500 | — | — |
| 2024-03-18 | $7.67 | $7.67 | 974,500 | — | — |
| 2024-03-15 | $7.57 | $7.57 | 1,724,000 | — | — |
| 2024-03-14 | $7.98 | $7.98 | 2,826,200 | — | — |
| 2024-03-13 | $8.41 | $8.41 | 3,587,200 | — | — |
| 2024-03-12 | $7.73 | $7.73 | 1,682,200 | — | — |
| 2024-03-11 | $7.82 | $7.82 | 5,049,900 | — | — |
| 2024-03-08 | $6.41 | $6.41 | 856,000 | — | — |
| 2024-03-07 | $6.22 | $6.22 | 1,078,500 | — | — |
| 2024-03-06 | $6.33 | $6.33 | 901,800 | — | — |
| 2024-03-05 | $5.92 | $5.92 | 1,132,600 | — | — |
| 2024-03-04 | $6.40 | $6.40 | 880,100 | — | — |
| 2024-03-01 | $6.71 | $6.71 | 1,316,200 | — | — |
| 2024-02-29 | $6.83 | $6.83 | 1,124,200 | — | — |
| 2024-02-28 | $6.88 | $6.88 | 1,699,300 | — | — |
| 2024-02-27 | $7.31 | $7.31 | 1,274,600 | — | — |
| 2024-02-26 | $7.01 | $7.01 | 1,048,300 | — | — |
| 2024-02-23 | $7.02 | $7.02 | 903,700 | — | — |
| 2024-02-22 | $7.15 | $7.15 | 1,303,400 | — | — |
| 2024-02-21 | $6.77 | $6.77 | 1,546,600 | — | — |
| 2024-02-20 | $6.76 | $6.76 | 1,302,500 | — | — |
| 2024-02-16 | $6.87 | $6.87 | 2,436,500 | — | — |
| 2024-02-15 | $6.77 | $6.77 | 2,667,900 | — | — |
| 2024-02-14 | $6.08 | $6.08 | 1,399,300 | — | — |
| 2024-02-13 | $5.77 | $5.77 | 1,310,000 | — | — |
| 2024-02-12 | $6.28 | $6.28 | 1,023,400 | — | — |
| 2024-02-09 | $5.92 | $5.92 | 1,010,400 | — | — |
| 2024-02-08 | $5.80 | $5.80 | 1,284,400 | — | — |
| 2024-02-07 | $5.85 | $5.85 | 1,503,600 | — | — |
| 2024-02-06 | $5.98 | $5.98 | 4,368,900 | — | — |
| 2024-02-05 | $5.06 | $5.06 | 860,500 | — | — |
| 2024-02-02 | $5.26 | $5.26 | 1,598,400 | — | — |
| 2024-02-01 | $5.46 | $5.46 | 881,600 | — | — |
| 2024-01-31 | $5.42 | $5.42 | 1,724,200 | — | — |
| 2024-01-30 | $5.43 | $5.43 | 1,319,800 | — | — |
| 2024-01-29 | $5.77 | $5.77 | 979,300 | — | — |
| 2024-01-26 | $5.77 | $5.77 | 982,400 | — | — |
| 2024-01-25 | $5.94 | $5.94 | 1,368,300 | — | — |
| 2024-01-24 | $6.16 | $6.15 | 1,791,700 | — | — |
| 2024-01-23 | $6.36 | $6.36 | 4,015,200 | — | — |
| 2024-01-22 | $5.85 | $5.85 | 2,811,000 | — | — |
| 2024-01-19 | $5.69 | $5.69 | 3,467,900 | — | — |
| 2024-01-18 | $5.96 | $5.96 | 2,388,800 | — | — |
| 2024-01-17 | $6.24 | $6.24 | 1,863,700 | — | — |
| 2024-01-16 | $6.45 | $6.45 | 2,219,300 | — | — |
| 2024-01-12 | $7.09 | $7.09 | 792,200 | — | — |
| 2024-01-11 | $7.18 | $7.18 | 700,800 | — | — |
| 2024-01-10 | $7.09 | $7.09 | 2,237,500 | — | — |
| 2024-01-09 | $7.38 | $7.38 | 1,833,300 | — | — |
| 2024-01-08 | $7.61 | $7.61 | 846,600 | — | — |
| 2024-01-05 | $7.75 | $7.75 | 1,466,900 | — | — |
| 2024-01-04 | $8.16 | $8.16 | 1,323,300 | — | — |
| 2024-01-03 | $8.68 | $8.68 | 959,300 | — | — |
| 2024-01-02 | $8.70 | $8.70 | 951,800 | — | — |