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
- 2019-06-20 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 | $15.61 | $15.61 | 1,895,600 | — | — |
| 2024-12-30 | $15.05 | $15.05 | 1,524,500 | — | — |
| 2024-12-27 | $15.47 | $15.47 | 1,396,500 | — | — |
| 2024-12-26 | $15.98 | $15.98 | 939,400 | — | — |
| 2024-12-24 | $15.76 | $15.76 | 458,100 | — | — |
| 2024-12-23 | $15.71 | $15.71 | 1,466,300 | — | — |
| 2024-12-20 | $16.73 | $16.73 | 2,557,700 | — | — |
| 2024-12-19 | $16.60 | $16.60 | 1,502,800 | — | — |
| 2024-12-18 | $16.54 | $16.54 | 1,487,600 | — | — |
| 2024-12-17 | $17.06 | $17.06 | 1,732,000 | — | — |
| 2024-12-16 | $17.40 | $17.40 | 1,906,200 | — | — |
| 2024-12-13 | $19.11 | $19.11 | 1,214,400 | — | — |
| 2024-12-12 | $19.17 | $19.17 | 979,600 | — | — |
| 2024-12-11 | $18.86 | $18.86 | 1,127,500 | — | — |
| 2024-12-10 | $19.59 | $19.59 | 934,100 | — | — |
| 2024-12-09 | $19.35 | $19.35 | 1,212,800 | — | — |
| 2024-12-06 | $19.12 | $19.12 | 1,576,900 | — | — |
| 2024-12-05 | $18.77 | $18.77 | 1,259,800 | — | — |
| 2024-12-04 | $19.69 | $19.69 | 1,078,100 | — | — |
| 2024-12-03 | $19.80 | $19.80 | 1,594,800 | — | — |
| 2024-12-02 | $19.98 | $19.98 | 2,114,500 | — | — |
| 2024-11-29 | $21.00 | $21.00 | 1,258,800 | — | — |
| 2024-11-27 | $21.25 | $21.25 | 1,824,500 | — | — |
| 2024-11-26 | $21.16 | $21.16 | 1,911,000 | — | — |
| 2024-11-25 | $20.88 | $20.88 | 3,296,800 | — | — |
| 2024-11-22 | $19.54 | $19.54 | 2,632,700 | — | — |
| 2024-11-21 | $18.65 | $18.65 | 2,081,000 | — | — |
| 2024-11-20 | $18.44 | $18.44 | 1,611,500 | — | — |
| 2024-11-19 | $18.63 | $18.63 | 2,457,000 | — | — |
| 2024-11-18 | $17.86 | $17.86 | 1,756,900 | — | — |
| 2024-11-15 | $17.82 | $17.82 | 2,060,900 | — | — |
| 2024-11-14 | $18.11 | $18.11 | 2,299,300 | — | — |
| 2024-11-13 | $19.11 | $19.11 | 1,784,900 | — | — |
| 2024-11-12 | $19.07 | $19.07 | 2,814,400 | — | — |
| 2024-11-11 | $18.77 | $18.77 | 2,717,500 | — | — |
| 2024-11-08 | $17.80 | $17.80 | 3,080,100 | — | — |
| 2024-11-07 | $17.19 | $17.19 | 4,256,000 | — | — |
| 2024-11-06 | $16.11 | $16.11 | 5,573,500 | — | — |
| 2024-11-05 | $14.56 | $14.56 | 2,334,200 | — | — |
| 2024-11-04 | $14.41 | $14.41 | 2,291,800 | — | — |
| 2024-11-01 | $15.05 | $15.05 | 3,442,900 | — | — |
| 2024-10-31 | $14.30 | $14.30 | 3,306,900 | — | — |
| 2024-10-30 | $13.90 | $13.90 | 7,392,600 | — | — |
| 2024-10-29 | $16.61 | $16.61 | 1,458,500 | — | — |
| 2024-10-28 | $16.84 | $16.84 | 1,083,400 | — | — |
| 2024-10-25 | $16.77 | $16.77 | 1,250,600 | — | — |
| 2024-10-24 | $16.44 | $16.44 | 1,586,400 | — | — |
| 2024-10-23 | $16.72 | $16.72 | 2,037,600 | — | — |
| 2024-10-22 | $16.72 | $16.72 | 1,307,800 | — | — |
| 2024-10-21 | $16.95 | $16.95 | 1,731,700 | — | — |
| 2024-10-18 | $17.36 | $17.36 | 1,536,400 | — | — |
| 2024-10-17 | $17.52 | $17.52 | 2,432,000 | — | — |
| 2024-10-16 | $16.87 | $16.87 | 1,824,900 | — | — |
| 2024-10-15 | $16.45 | $16.45 | 2,166,600 | — | — |
| 2024-10-14 | $15.83 | $15.83 | 2,589,100 | — | — |
| 2024-10-11 | $16.06 | $16.06 | 3,146,900 | — | — |
| 2024-10-10 | $15.72 | $15.72 | 2,600,200 | — | — |
| 2024-10-09 | $16.16 | $16.16 | 1,290,700 | — | — |
| 2024-10-08 | $16.25 | $16.25 | 1,050,000 | — | — |
| 2024-10-07 | $16.18 | $16.18 | 1,362,900 | — | — |
| 2024-10-04 | $16.58 | $16.58 | 1,800,000 | — | — |
| 2024-10-03 | $16.19 | $16.19 | 2,328,000 | — | — |
| 2024-10-02 | $16.80 | $16.80 | 1,418,300 | — | — |
| 2024-10-01 | $17.34 | $17.34 | 1,181,700 | — | — |
| 2024-09-30 | $17.55 | $17.55 | 2,435,800 | — | — |
| 2024-09-27 | $17.67 | $17.67 | 1,547,300 | — | — |
| 2024-09-26 | $17.08 | $17.08 | 2,320,800 | — | — |
| 2024-09-25 | $16.25 | $16.25 | 1,447,200 | — | — |
| 2024-09-24 | $16.28 | $16.28 | 1,843,400 | — | — |
| 2024-09-23 | $16.28 | $16.28 | 1,793,000 | — | — |
| 2024-09-20 | $15.97 | $15.97 | 3,297,700 | — | — |
| 2024-09-19 | $16.29 | $16.29 | 2,784,700 | — | — |
| 2024-09-18 | $16.47 | $16.47 | 1,599,400 | — | — |
| 2024-09-17 | $16.83 | $16.83 | 1,888,200 | — | — |
| 2024-09-16 | $16.86 | $16.86 | 2,064,700 | — | — |
| 2024-09-13 | $16.44 | $16.44 | 1,727,100 | — | — |
| 2024-09-12 | $16.27 | $16.27 | 2,378,200 | — | — |
| 2024-09-11 | $16.49 | $16.49 | 1,567,000 | — | — |
| 2024-09-10 | $16.74 | $16.74 | 1,198,900 | — | — |
| 2024-09-09 | $16.95 | $16.95 | 1,214,500 | — | — |
| 2024-09-06 | $17.34 | $17.34 | 1,525,800 | — | — |
| 2024-09-05 | $17.00 | $17.00 | 1,928,700 | — | — |
| 2024-09-04 | $18.03 | $18.03 | 1,755,100 | — | — |
| 2024-09-03 | $17.92 | $17.92 | 1,829,300 | — | — |
| 2024-08-30 | $18.94 | $18.94 | 1,391,900 | — | — |
| 2024-08-29 | $18.44 | $18.44 | 1,465,900 | — | — |
| 2024-08-28 | $19.30 | $19.30 | 1,484,400 | — | — |
| 2024-08-27 | $18.83 | $18.83 | 1,787,700 | — | — |
| 2024-08-26 | $17.79 | $17.79 | 1,135,700 | — | — |
| 2024-08-23 | $17.73 | $17.73 | 1,617,400 | — | — |
| 2024-08-22 | $17.71 | $17.71 | 2,250,400 | — | — |
| 2024-08-21 | $18.25 | $18.25 | 2,833,800 | — | — |
| 2024-08-20 | $18.88 | $18.88 | 1,533,600 | — | — |
| 2024-08-19 | $18.76 | $18.76 | 1,304,200 | — | — |
| 2024-08-16 | $18.86 | $18.86 | 1,385,200 | — | — |
| 2024-08-15 | $18.84 | $18.84 | 1,221,200 | — | — |
| 2024-08-14 | $19.16 | $19.16 | 989,500 | — | — |
| 2024-08-13 | $19.25 | $19.25 | 1,185,100 | — | — |
| 2024-08-12 | $19.08 | $19.08 | 2,622,000 | — | — |
| 2024-08-09 | $19.60 | $19.60 | 2,039,200 | — | — |
| 2024-08-08 | $19.73 | $19.73 | 1,629,500 | — | — |
| 2024-08-07 | $19.63 | $19.63 | 6,349,000 | — | — |
| 2024-08-06 | $18.54 | $18.54 | 2,650,400 | — | — |
| 2024-08-05 | $18.28 | $18.28 | 2,526,000 | — | — |
| 2024-08-02 | $18.83 | $18.83 | 1,575,900 | — | — |
| 2024-08-01 | $19.21 | $19.21 | 3,289,800 | — | — |
| 2024-07-31 | $19.56 | $19.56 | 5,226,100 | — | — |
| 2024-07-30 | $21.07 | $21.07 | 1,535,600 | — | — |
| 2024-07-29 | $20.86 | $20.86 | 2,675,600 | — | — |
| 2024-07-26 | $20.80 | $20.80 | 2,329,800 | — | — |
| 2024-07-25 | $19.78 | $19.78 | 2,696,600 | — | — |
| 2024-07-24 | $18.85 | $18.85 | 2,898,000 | — | — |
| 2024-07-23 | $19.50 | $19.50 | 2,839,100 | — | — |
| 2024-07-22 | $20.36 | $20.36 | 2,358,500 | — | — |
| 2024-07-19 | $21.57 | $21.57 | 1,407,100 | — | — |
| 2024-07-18 | $21.33 | $21.33 | 1,810,800 | — | — |
| 2024-07-17 | $21.19 | $21.19 | 1,757,200 | — | — |
| 2024-07-16 | $20.89 | $20.89 | 2,638,300 | — | — |
| 2024-07-15 | $20.75 | $20.75 | 2,113,000 | — | — |
| 2024-07-12 | $21.20 | $21.20 | 1,773,900 | — | — |
| 2024-07-11 | $21.15 | $21.15 | 1,716,500 | — | — |
| 2024-07-10 | $21.10 | $21.10 | 1,513,300 | — | — |
| 2024-07-09 | $21.61 | $21.61 | 1,128,500 | — | — |
| 2024-07-08 | $21.71 | $21.71 | 1,482,200 | — | — |
| 2024-07-05 | $22.01 | $22.01 | 1,575,600 | — | — |
| 2024-07-03 | $21.49 | $21.49 | 811,100 | — | — |
| 2024-07-02 | $22.00 | $22.00 | 865,700 | — | — |
| 2024-07-01 | $22.05 | $22.05 | 1,310,400 | — | — |
| 2024-06-28 | $22.12 | $22.12 | 1,471,900 | — | — |
| 2024-06-27 | $22.09 | $22.09 | 1,240,200 | — | — |
| 2024-06-26 | $22.27 | $22.27 | 1,292,500 | — | — |
| 2024-06-25 | $22.01 | $22.01 | 1,737,600 | — | — |
| 2024-06-24 | $21.96 | $21.96 | 2,251,000 | — | — |
| 2024-06-21 | $21.22 | $21.22 | 21,494,100 | — | — |
| 2024-06-20 | $20.92 | $20.92 | 1,337,000 | — | — |
| 2024-06-18 | $20.86 | $20.86 | 1,150,900 | — | — |
| 2024-06-17 | $20.91 | $20.91 | 1,323,400 | — | — |
| 2024-06-14 | $20.65 | $20.65 | 1,266,500 | — | — |
| 2024-06-13 | $20.52 | $20.52 | 1,117,100 | — | — |
| 2024-06-12 | $20.70 | $20.70 | 1,370,200 | — | — |
| 2024-06-11 | $20.53 | $20.53 | 1,546,800 | — | — |
| 2024-06-10 | $21.14 | $21.14 | 1,848,800 | — | — |
| 2024-06-07 | $20.91 | $20.91 | 1,280,500 | — | — |
| 2024-06-06 | $21.37 | $21.37 | 1,323,500 | — | — |
| 2024-06-05 | $21.27 | $21.27 | 1,339,300 | — | — |
| 2024-06-04 | $21.08 | $21.08 | 1,518,400 | — | — |
| 2024-06-03 | $22.05 | $22.05 | 1,550,000 | — | — |
| 2024-05-31 | $21.99 | $21.99 | 1,572,000 | — | — |
| 2024-05-30 | $21.45 | $21.45 | 943,800 | — | — |
| 2024-05-29 | $21.42 | $21.42 | 832,600 | — | — |
| 2024-05-28 | $22.00 | $22.00 | 1,304,500 | — | — |
| 2024-05-24 | $22.62 | $22.62 | 1,056,100 | — | — |
| 2024-05-23 | $22.65 | $22.65 | 1,612,600 | — | — |
| 2024-05-22 | $22.84 | $22.84 | 1,368,800 | — | — |
| 2024-05-21 | $23.00 | $23.00 | 2,971,800 | — | — |
| 2024-05-20 | $21.98 | $21.98 | 1,918,000 | — | — |
| 2024-05-17 | $22.47 | $22.47 | 2,207,400 | — | — |
| 2024-05-16 | $21.82 | $21.82 | 2,547,400 | — | — |
| 2024-05-15 | $20.91 | $20.91 | 4,083,800 | — | — |
| 2024-05-14 | $20.43 | $20.43 | 5,238,500 | — | — |
| 2024-05-13 | $19.77 | $19.77 | 2,821,400 | — | — |
| 2024-05-10 | $20.89 | $20.89 | 2,506,100 | — | — |
| 2024-05-09 | $20.92 | $20.92 | 3,052,000 | — | — |
| 2024-05-08 | $20.88 | $20.88 | 10,717,600 | — | — |
| 2024-05-07 | $25.90 | $25.90 | 2,322,900 | — | — |
| 2024-05-06 | $25.81 | $25.81 | 777,400 | — | — |
| 2024-05-03 | $25.71 | $25.71 | 1,057,600 | — | — |
| 2024-05-02 | $25.81 | $25.81 | 1,083,000 | — | — |
| 2024-05-01 | $25.56 | $25.56 | 1,045,800 | — | — |
| 2024-04-30 | $25.97 | $25.97 | 1,045,300 | — | — |
| 2024-04-29 | $25.78 | $25.78 | 1,160,500 | — | — |
| 2024-04-26 | $26.17 | $26.17 | 1,308,300 | — | — |
| 2024-04-25 | $27.19 | $27.19 | 909,300 | — | — |
| 2024-04-24 | $27.36 | $27.36 | 1,010,600 | — | — |
| 2024-04-23 | $27.19 | $27.19 | 972,500 | — | — |
| 2024-04-22 | $27.44 | $27.44 | 1,232,200 | — | — |
| 2024-04-19 | $26.97 | $26.97 | 923,600 | — | — |
| 2024-04-18 | $26.47 | $26.47 | 946,700 | — | — |
| 2024-04-17 | $26.56 | $26.56 | 1,181,400 | — | — |
| 2024-04-16 | $26.91 | $26.91 | 1,427,100 | — | — |
| 2024-04-15 | $26.49 | $26.49 | 1,374,200 | — | — |
| 2024-04-12 | $26.29 | $26.29 | 859,100 | — | — |
| 2024-04-11 | $27.24 | $27.24 | 835,200 | — | — |
| 2024-04-10 | $27.27 | $27.27 | 2,020,400 | — | — |
| 2024-04-09 | $27.30 | $27.30 | 1,165,000 | — | — |
| 2024-04-08 | $27.01 | $27.01 | 1,053,300 | — | — |
| 2024-04-05 | $26.82 | $26.82 | 719,400 | — | — |
| 2024-04-04 | $26.68 | $26.68 | 1,126,900 | — | — |
| 2024-04-03 | $26.59 | $26.59 | 1,739,000 | — | — |
| 2024-04-02 | $27.84 | $27.84 | 1,614,600 | — | — |
| 2024-04-01 | $28.67 | $28.67 | 1,059,800 | — | — |
| 2024-03-28 | $28.78 | $28.78 | 1,277,100 | — | — |
| 2024-03-27 | $29.00 | $29.00 | 1,267,800 | — | — |
| 2024-03-26 | $27.86 | $27.86 | 1,092,800 | — | — |
| 2024-03-25 | $27.70 | $27.70 | 849,200 | — | — |
| 2024-03-22 | $28.22 | $28.22 | 1,165,000 | — | — |
| 2024-03-21 | $28.49 | $28.49 | 1,751,000 | — | — |
| 2024-03-20 | $28.18 | $28.18 | 1,728,100 | — | — |
| 2024-03-19 | $28.02 | $28.02 | 1,989,900 | — | — |
| 2024-03-18 | $27.85 | $27.85 | 1,747,300 | — | — |
| 2024-03-15 | $26.82 | $26.82 | 2,369,700 | — | — |
| 2024-03-14 | $26.70 | $26.70 | 1,242,800 | — | — |
| 2024-03-13 | $26.80 | $26.80 | 814,200 | — | — |
| 2024-03-12 | $26.62 | $26.62 | 1,134,000 | — | — |
| 2024-03-11 | $26.38 | $26.38 | 954,400 | — | — |
| 2024-03-08 | $25.93 | $25.93 | 980,600 | — | — |
| 2024-03-07 | $26.37 | $26.37 | 798,600 | — | — |
| 2024-03-06 | $26.05 | $26.05 | 1,106,600 | — | — |
| 2024-03-05 | $26.77 | $26.77 | 1,269,200 | — | — |
| 2024-03-04 | $26.16 | $26.16 | 1,596,600 | — | — |
| 2024-03-01 | $26.38 | $26.38 | 1,642,700 | — | — |
| 2024-02-29 | $25.79 | $25.79 | 1,971,700 | — | — |
| 2024-02-28 | $26.15 | $26.15 | 3,539,700 | — | — |
| 2024-02-27 | $26.47 | $26.47 | 1,246,200 | — | — |
| 2024-02-26 | $26.00 | $26.00 | 1,389,200 | — | — |
| 2024-02-23 | $25.99 | $25.99 | 929,300 | — | — |
| 2024-02-22 | $25.81 | $25.81 | 1,134,200 | — | — |
| 2024-02-21 | $25.90 | $25.90 | 862,600 | — | — |
| 2024-02-20 | $25.99 | $25.99 | 1,024,700 | — | — |
| 2024-02-16 | $25.89 | $25.89 | 2,012,800 | — | — |
| 2024-02-15 | $26.58 | $26.58 | 863,400 | — | — |
| 2024-02-14 | $26.25 | $26.25 | 995,200 | — | — |
| 2024-02-13 | $26.02 | $26.02 | 1,161,800 | — | — |
| 2024-02-12 | $25.90 | $25.90 | 831,500 | — | — |
| 2024-02-09 | $25.55 | $25.55 | 1,074,100 | — | — |
| 2024-02-08 | $25.13 | $25.13 | 1,071,700 | — | — |
| 2024-02-07 | $24.75 | $24.75 | 1,243,500 | — | — |
| 2024-02-06 | $24.10 | $24.10 | 1,558,800 | — | — |
| 2024-02-05 | $23.90 | $23.90 | 1,166,900 | — | — |
| 2024-02-02 | $24.69 | $24.69 | 1,574,700 | — | — |
| 2024-02-01 | $24.86 | $24.86 | 1,755,800 | — | — |
| 2024-01-31 | $24.78 | $24.78 | 958,700 | — | — |
| 2024-01-30 | $25.48 | $25.48 | 714,200 | — | — |
| 2024-01-29 | $25.32 | $25.32 | 912,700 | — | — |
| 2024-01-26 | $25.35 | $25.35 | 908,200 | — | — |
| 2024-01-25 | $25.43 | $25.43 | 913,000 | — | — |
| 2024-01-24 | $25.38 | $25.38 | 944,600 | — | — |
| 2024-01-23 | $25.46 | $25.46 | 941,100 | — | — |
| 2024-01-22 | $25.42 | $25.42 | 1,418,600 | — | — |
| 2024-01-19 | $25.90 | $25.90 | 1,119,800 | — | — |
| 2024-01-18 | $25.87 | $25.87 | 927,500 | — | — |
| 2024-01-17 | $26.51 | $26.51 | 1,190,000 | — | — |
| 2024-01-16 | $27.42 | $27.42 | 1,318,500 | — | — |
| 2024-01-12 | $26.98 | $26.98 | 676,400 | — | — |
| 2024-01-11 | $26.92 | $26.92 | 1,006,800 | — | — |
| 2024-01-10 | $26.67 | $26.67 | 753,200 | — | — |
| 2024-01-09 | $26.84 | $26.84 | 968,800 | — | — |
| 2024-01-08 | $26.40 | $26.40 | 1,009,100 | — | — |
| 2024-01-05 | $26.50 | $26.50 | 1,848,900 | — | — |
| 2024-01-04 | $27.49 | $27.49 | 1,364,100 | — | — |
| 2024-01-03 | $27.73 | $27.73 | 1,632,200 | — | — |
| 2024-01-02 | $27.22 | $27.22 | 1,168,000 | — | — |