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
- 2020-12-10 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 | $19.71 | $19.71 | 37,803 | — | — |
| 2024-12-30 | $18.66 | $18.66 | 11,777 | — | — |
| 2024-12-27 | $19.29 | $19.29 | 12,894 | — | — |
| 2024-12-26 | $19.88 | $19.88 | 20,409 | — | — |
| 2024-12-24 | $21.77 | $21.77 | 24,980 | — | — |
| 2024-12-23 | $19.95 | $19.95 | 40,637 | — | — |
| 2024-12-20 | $16.73 | $16.73 | 8,720 | — | — |
| 2024-12-19 | $16.94 | $16.94 | 13,183 | — | — |
| 2024-12-18 | $17.08 | $17.08 | 23,189 | — | — |
| 2024-12-17 | $18.93 | $18.93 | 35,137 | — | — |
| 2024-12-16 | $16.42 | $16.42 | 44,789 | — | — |
| 2024-12-13 | $15.86 | $15.86 | 23,131 | — | — |
| 2024-12-12 | $16.80 | $16.80 | 34,194 | — | — |
| 2024-12-11 | $18.31 | $18.31 | 27,097 | — | — |
| 2024-12-10 | $20.33 | $20.33 | 42,011 | — | — |
| 2024-12-09 | $17.40 | $17.40 | 49,331 | — | — |
| 2024-12-06 | $19.67 | $19.67 | 241,291 | — | — |
| 2024-12-05 | $16.73 | $16.73 | 154,046 | — | — |
| 2024-12-04 | $18.20 | $18.20 | 7,993,606 | — | — |
| 2024-12-03 | $11.13 | $11.13 | 567,151 | — | — |
| 2024-12-02 | $11.90 | $11.90 | 14,457 | — | — |
| 2024-11-29 | $11.45 | $11.45 | 10,640 | — | — |
| 2024-11-27 | $10.82 | $10.82 | 24,849 | — | — |
| 2024-11-26 | $10.96 | $10.96 | 12,897 | — | — |
| 2024-11-25 | $10.82 | $10.82 | 11,206 | — | — |
| 2024-11-22 | $11.13 | $11.13 | 13,437 | — | — |
| 2024-11-21 | $10.29 | $10.29 | 14,426 | — | — |
| 2024-11-20 | $11.03 | $11.02 | 8,349 | — | — |
| 2024-11-19 | $11.83 | $11.83 | 18,449 | — | — |
| 2024-11-18 | $11.83 | $11.83 | 16,146 | — | — |
| 2024-11-15 | $13.13 | $13.13 | 23,026 | — | — |
| 2024-11-14 | $17.71 | $17.71 | 172,437 | — | — |
| 2024-11-13 | $13.20 | $13.20 | 35,097 | — | — |
| 2024-11-12 | $21.28 | $21.28 | 6,111 | — | — |
| 2024-11-11 | $18.83 | $18.83 | 5,389 | — | — |
| 2024-11-08 | $18.51 | $18.51 | 2,663 | — | — |
| 2024-11-07 | $19.32 | $19.32 | 5,894 | — | — |
| 2024-11-06 | $20.72 | $20.72 | 6,529 | — | — |
| 2024-11-05 | $21.21 | $21.21 | 2,640 | — | — |
| 2024-11-04 | $22.01 | $22.01 | 2,160 | — | — |
| 2024-11-01 | $21.77 | $21.77 | 3,203 | — | — |
| 2024-10-31 | $22.40 | $22.40 | 2,306 | — | — |
| 2024-10-30 | $22.40 | $22.40 | 1,726 | — | — |
| 2024-10-29 | $22.92 | $22.92 | 1,123 | — | — |
| 2024-10-28 | $23.49 | $23.49 | 6,543 | — | — |
| 2024-10-25 | $20.75 | $20.75 | 4,971 | — | — |
| 2024-10-24 | $20.93 | $20.93 | 6,080 | — | — |
| 2024-10-23 | $22.50 | $22.50 | 3,351 | — | — |
| 2024-10-22 | $24.82 | $24.82 | 5,477 | — | — |
| 2024-10-21 | $24.01 | $24.01 | 5,369 | — | — |
| 2024-10-18 | $25.87 | $25.87 | 20,300 | — | — |
| 2024-10-17 | $27.62 | $27.62 | 55,766 | — | — |
| 2024-10-16 | $20.30 | $20.30 | 2,631 | — | — |
| 2024-10-15 | $18.31 | $18.31 | 1,991 | — | — |
| 2024-10-14 | $18.90 | $18.90 | 2,820 | — | — |
| 2024-10-11 | $18.06 | $18.06 | 2,949 | — | — |
| 2024-10-10 | $18.27 | $18.27 | 1,260 | — | — |
| 2024-10-09 | $18.73 | $18.73 | 1,683 | — | — |
| 2024-10-08 | $18.41 | $18.41 | 4,280 | — | — |
| 2024-10-07 | $19.60 | $19.60 | 4,826 | — | — |
| 2024-10-04 | $19.08 | $19.08 | 2,766 | — | — |
| 2024-10-03 | $18.90 | $18.90 | 6,714 | — | — |
| 2024-10-02 | $16.45 | $16.45 | 4,163 | — | — |
| 2024-10-01 | $17.64 | $17.64 | 6,754 | — | — |
| 2024-09-30 | $17.96 | $17.96 | 7,689 | — | — |
| 2024-09-27 | $18.66 | $18.66 | 8,257 | — | — |
| 2024-09-26 | $17.64 | $17.64 | 5,251 | — | — |
| 2024-09-25 | $18.20 | $18.20 | 4,014 | — | — |
| 2024-09-24 | $19.25 | $19.25 | 2,809 | — | — |
| 2024-09-23 | $18.24 | $18.24 | 4,380 | — | — |
| 2024-09-20 | $18.76 | $18.76 | 2,560 | — | — |
| 2024-09-19 | $19.95 | $19.95 | 1,754 | — | — |
| 2024-09-18 | $19.25 | $19.25 | 3,820 | — | — |
| 2024-09-17 | $20.62 | $20.62 | 4,183 | — | — |
| 2024-09-16 | $20.13 | $20.13 | 4,897 | — | — |
| 2024-09-13 | $20.48 | $20.48 | 2,469 | — | — |
| 2024-09-12 | $21.00 | $21.00 | 9,686 | — | — |
| 2024-09-11 | $22.37 | $22.37 | 1,274 | — | — |
| 2024-09-10 | $21.35 | $21.35 | 1,026 | — | — |
| 2024-09-09 | $22.01 | $22.01 | 477 | — | — |
| 2024-09-06 | $21.32 | $21.32 | 1,214 | — | — |
| 2024-09-05 | $23.07 | $23.07 | 2,103 | — | — |
| 2024-09-04 | $23.00 | $23.00 | 2,231 | — | — |
| 2024-09-03 | $22.05 | $22.05 | 2,446 | — | — |
| 2024-08-30 | $19.99 | $19.99 | 1,674 | — | — |
| 2024-08-29 | $20.48 | $20.48 | 8,331 | — | — |
| 2024-08-28 | $21.17 | $21.17 | 2,026 | — | — |
| 2024-08-27 | $22.65 | $22.65 | 3,589 | — | — |
| 2024-08-26 | $22.33 | $22.33 | 2,223 | — | — |
| 2024-08-23 | $22.12 | $22.12 | 2,780 | — | — |
| 2024-08-22 | $22.43 | $22.43 | 2,283 | — | — |
| 2024-08-21 | $23.03 | $23.03 | 2,911 | — | — |
| 2024-08-20 | $22.54 | $22.54 | 1,634 | — | — |
| 2024-08-19 | $23.00 | $23.00 | 2,897 | — | — |
| 2024-08-16 | $23.10 | $23.10 | 2,569 | — | — |
| 2024-08-15 | $23.45 | $23.45 | 2,203 | — | — |
| 2024-08-14 | $24.43 | $24.43 | 1,883 | — | — |
| 2024-08-13 | $24.50 | $24.50 | 2,017 | — | — |
| 2024-08-12 | $24.50 | $24.50 | 1,337 | — | — |
| 2024-08-09 | $24.15 | $24.15 | 1,331 | — | — |
| 2024-08-08 | $24.92 | $24.92 | 1,531 | — | — |
| 2024-08-07 | $25.90 | $25.90 | 2,126 | — | — |
| 2024-08-06 | $25.38 | $25.38 | 934 | — | — |
| 2024-08-05 | $25.58 | $25.58 | 1,780 | — | — |
| 2024-08-02 | $27.30 | $27.30 | 2,780 | — | — |
| 2024-08-01 | $28.35 | $28.35 | 1,514 | — | — |
| 2024-07-31 | $28.70 | $28.70 | 966 | — | — |
| 2024-07-30 | $28.81 | $28.81 | 654 | — | — |
| 2024-07-29 | $28.70 | $28.70 | 1,389 | — | — |
| 2024-07-26 | $29.89 | $29.89 | 2,123 | — | — |
| 2024-07-25 | $30.45 | $30.45 | 1,360 | — | — |
| 2024-07-24 | $30.80 | $30.80 | 1,689 | — | — |
| 2024-07-23 | $30.80 | $30.80 | 2,589 | — | — |
| 2024-07-22 | $30.80 | $30.80 | 960 | — | — |
| 2024-07-19 | $32.06 | $32.06 | 743 | — | — |
| 2024-07-18 | $32.45 | $32.45 | 2,103 | — | — |
| 2024-07-17 | $32.38 | $32.38 | 4,211 | — | — |
| 2024-07-16 | $34.13 | $34.13 | 4,334 | — | — |
| 2024-07-15 | $33.25 | $33.25 | 4,911 | — | — |
| 2024-07-12 | $32.38 | $32.38 | 3,251 | — | — |
| 2024-07-11 | $29.12 | $29.12 | 5,131 | — | — |
| 2024-07-10 | $29.58 | $29.58 | 2,837 | — | — |
| 2024-07-09 | $30.07 | $30.07 | 2,283 | — | — |
| 2024-07-08 | $29.61 | $29.61 | 4,914 | — | — |
| 2024-07-05 | $28.70 | $28.70 | 2,120 | — | — |
| 2024-07-03 | $29.23 | $29.22 | 1,677 | — | — |
| 2024-07-02 | $29.01 | $29.01 | 2,237 | — | — |
| 2024-07-01 | $28.59 | $28.59 | 1,409 | — | — |
| 2024-06-28 | $30.87 | $30.87 | 1,989 | — | — |
| 2024-06-27 | $29.75 | $29.75 | 2,071 | — | — |
| 2024-06-26 | $30.10 | $30.10 | 3,926 | — | — |
| 2024-06-25 | $32.65 | $32.65 | 1,934 | — | — |
| 2024-06-24 | $32.62 | $32.62 | 1,800 | — | — |
| 2024-06-21 | $33.04 | $33.04 | 1,109 | — | — |
| 2024-06-20 | $32.97 | $32.97 | 3,271 | — | — |
| 2024-06-18 | $34.65 | $34.65 | 1,957 | — | — |
| 2024-06-17 | $35.70 | $35.70 | 3,617 | — | — |
| 2024-06-14 | $35.35 | $35.35 | 3,446 | — | — |
| 2024-06-13 | $37.45 | $37.45 | 1,654 | — | — |
| 2024-06-12 | $38.40 | $38.40 | 2,291 | — | — |
| 2024-06-11 | $39.20 | $39.20 | 2,206 | — | — |
| 2024-06-10 | $39.90 | $39.90 | 2,443 | — | — |
| 2024-06-07 | $40.78 | $40.78 | 4,589 | — | — |
| 2024-06-06 | $39.55 | $39.55 | 5,177 | — | — |
| 2024-06-05 | $40.60 | $40.60 | 6,389 | — | — |
| 2024-06-04 | $42.70 | $42.70 | 3,943 | — | — |
| 2024-06-03 | $46.55 | $46.55 | 2,957 | — | — |
| 2024-05-31 | $43.05 | $43.05 | 2,860 | — | — |
| 2024-05-30 | $40.25 | $40.25 | 2,531 | — | — |
| 2024-05-29 | $39.90 | $39.90 | 1,363 | — | — |
| 2024-05-28 | $40.08 | $40.08 | 1,537 | — | — |
| 2024-05-24 | $41.30 | $41.30 | 1,540 | — | — |
| 2024-05-23 | $41.65 | $41.65 | 1,431 | — | — |
| 2024-05-22 | $42.00 | $42.00 | 3,229 | — | — |
| 2024-05-21 | $40.95 | $40.95 | 1,440 | — | — |
| 2024-05-20 | $40.60 | $40.60 | 2,540 | — | — |
| 2024-05-17 | $40.95 | $40.95 | 5,426 | — | — |
| 2024-05-16 | $42.70 | $42.70 | 2,546 | — | — |
| 2024-05-15 | $43.40 | $43.40 | 5,189 | — | — |
| 2024-05-14 | $45.50 | $45.50 | 7,660 | — | — |
| 2024-05-13 | $42.35 | $42.35 | 3,603 | — | — |
| 2024-05-10 | $40.60 | $40.60 | 2,411 | — | — |
| 2024-05-09 | $44.45 | $44.45 | 1,203 | — | — |
| 2024-05-08 | $45.15 | $45.15 | 1,054 | — | — |
| 2024-05-07 | $45.15 | $45.15 | 886 | — | — |
| 2024-05-06 | $45.85 | $45.85 | 851 | — | — |
| 2024-05-03 | $44.45 | $44.45 | 1,574 | — | — |
| 2024-05-02 | $44.45 | $44.45 | 971 | — | — |
| 2024-05-01 | $45.50 | $45.50 | 1,303 | — | — |
| 2024-04-30 | $43.75 | $43.75 | 1,977 | — | — |
| 2024-04-29 | $45.15 | $45.15 | 2,251 | — | — |
| 2024-04-26 | $44.45 | $44.45 | 1,386 | — | — |
| 2024-04-25 | $43.75 | $43.75 | 929 | — | — |
| 2024-04-24 | $43.05 | $43.05 | 1,306 | — | — |
| 2024-04-23 | $42.70 | $42.70 | 1,703 | — | — |
| 2024-04-22 | $42.35 | $42.35 | 2,466 | — | — |
| 2024-04-19 | $44.45 | $44.45 | 1,491 | — | — |
| 2024-04-18 | $45.85 | $45.85 | 1,989 | — | — |
| 2024-04-17 | $45.50 | $45.50 | 1,603 | — | — |
| 2024-04-16 | $44.80 | $44.80 | 2,766 | — | — |
| 2024-04-15 | $43.40 | $43.40 | 5,929 | — | — |
| 2024-04-12 | $49.00 | $49.00 | 2,391 | — | — |
| 2024-04-11 | $50.75 | $50.75 | 2,103 | — | — |
| 2024-04-10 | $51.10 | $51.10 | 3,189 | — | — |
| 2024-04-09 | $51.45 | $51.45 | 3,451 | — | — |
| 2024-04-08 | $49.70 | $49.70 | 4,000 | — | — |
| 2024-04-05 | $52.15 | $52.15 | 1,754 | — | — |
| 2024-04-04 | $53.55 | $53.55 | 1,600 | — | — |
| 2024-04-03 | $52.85 | $52.85 | 4,629 | — | — |
| 2024-04-02 | $55.30 | $55.30 | 2,909 | — | — |
| 2024-04-01 | $57.05 | $57.05 | 2,609 | — | — |
| 2024-03-28 | $59.15 | $59.15 | 3,786 | — | — |
| 2024-03-27 | $59.50 | $59.50 | 3,014 | — | — |
| 2024-03-26 | $55.30 | $55.30 | 3,537 | — | — |
| 2024-03-25 | $54.60 | $54.60 | 5,094 | — | — |
| 2024-03-22 | $58.80 | $58.80 | 5,029 | — | — |
| 2024-03-21 | $59.15 | $59.15 | 2,674 | — | — |
| 2024-03-20 | $62.65 | $62.65 | 9,683 | — | — |
| 2024-03-19 | $56.00 | $56.00 | 2,440 | — | — |
| 2024-03-18 | $57.75 | $57.75 | 5,463 | — | — |
| 2024-03-15 | $51.80 | $51.80 | 3,943 | — | — |
| 2024-03-14 | $52.85 | $52.85 | 7,100 | — | — |
| 2024-03-13 | $57.40 | $57.40 | 4,600 | — | — |
| 2024-03-12 | $57.40 | $57.40 | 3,494 | — | — |
| 2024-03-11 | $57.05 | $57.05 | 7,000 | — | — |
| 2024-03-08 | $61.25 | $61.25 | 3,891 | — | — |
| 2024-03-07 | $61.25 | $61.25 | 7,457 | — | — |
| 2024-03-06 | $67.55 | $67.55 | 20,769 | — | — |
| 2024-03-05 | $57.75 | $57.75 | 12,974 | — | — |
| 2024-03-04 | $59.85 | $59.85 | 24,723 | — | — |
| 2024-03-01 | $45.15 | $45.15 | 20,937 | — | — |
| 2024-02-29 | $54.95 | $54.95 | 11,369 | — | — |
| 2024-02-28 | $53.55 | $53.55 | 13,986 | — | — |
| 2024-02-27 | $64.75 | $64.75 | 5,823 | — | — |
| 2024-02-26 | $66.85 | $66.85 | 15,083 | — | — |
| 2024-02-23 | $59.50 | $59.50 | 19,426 | — | — |
| 2024-02-22 | $67.90 | $67.90 | 17,937 | — | — |
| 2024-02-21 | $80.50 | $80.50 | 23,851 | — | — |
| 2024-02-20 | $86.80 | $86.80 | 93,366 | — | — |
| 2024-02-16 | $79.80 | $79.80 | 2,376,240 | — | — |
| 2024-02-15 | $42.00 | $42.00 | 5,374 | — | — |
| 2024-02-14 | $39.90 | $39.90 | 1,509 | — | — |
| 2024-02-13 | $42.00 | $42.00 | 6,077 | — | — |
| 2024-02-12 | $43.40 | $43.40 | 4,369 | — | — |
| 2024-02-09 | $38.85 | $38.85 | 1,689 | — | — |
| 2024-02-08 | $35.70 | $35.70 | 2,660 | — | — |
| 2024-02-07 | $34.65 | $34.65 | 1,929 | — | — |
| 2024-02-06 | $35.70 | $35.70 | 1,971 | — | — |
| 2024-02-05 | $37.45 | $37.45 | 1,017 | — | — |
| 2024-02-02 | $37.45 | $37.45 | 1,006 | — | — |
| 2024-02-01 | $37.45 | $37.45 | 1,340 | — | — |
| 2024-01-31 | $39.90 | $39.90 | 1,163 | — | — |
| 2024-01-30 | $38.88 | $38.88 | 1,734 | — | — |
| 2024-01-29 | $36.99 | $36.99 | 694 | — | — |
| 2024-01-26 | $36.40 | $36.40 | 1,866 | — | — |
| 2024-01-25 | $35.35 | $35.35 | 603 | — | — |
| 2024-01-24 | $33.60 | $33.60 | 523 | — | — |
| 2024-01-23 | $32.20 | $32.20 | 980 | — | — |
| 2024-01-22 | $30.80 | $30.80 | 1,869 | — | — |
| 2024-01-19 | $31.67 | $31.67 | 514 | — | — |
| 2024-01-18 | $31.15 | $31.15 | 1,029 | — | — |
| 2024-01-17 | $32.38 | $32.38 | 1,094 | — | — |
| 2024-01-16 | $33.25 | $33.25 | 3,877 | — | — |
| 2024-01-12 | $36.40 | $36.40 | 589 | — | — |
| 2024-01-11 | $36.40 | $36.40 | 1,231 | — | — |
| 2024-01-10 | $37.45 | $37.45 | 917 | — | — |
| 2024-01-09 | $39.20 | $39.20 | 809 | — | — |
| 2024-01-08 | $40.08 | $40.08 | 1,000 | — | — |
| 2024-01-05 | $39.55 | $39.55 | 1,317 | — | — |
| 2024-01-04 | $38.15 | $38.15 | 1,411 | — | — |
| 2024-01-03 | $36.58 | $36.58 | 2,617 | — | — |
| 2024-01-02 | $36.40 | $36.40 | 3,146 | — | — |