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
- 2018-03-08 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 | $20.49 | $20.49 | 4,189,000 | — | — |
| 2024-12-30 | $21.51 | $21.51 | 4,005,100 | — | — |
| 2024-12-27 | $22.32 | $22.32 | 4,649,400 | — | — |
| 2024-12-26 | $23.89 | $23.89 | 3,039,500 | — | — |
| 2024-12-24 | $24.28 | $24.28 | 3,821,900 | — | — |
| 2024-12-23 | $21.65 | $21.65 | 5,707,600 | — | — |
| 2024-12-20 | $23.68 | $23.68 | 7,353,300 | — | — |
| 2024-12-19 | $23.80 | $23.80 | 7,806,800 | — | — |
| 2024-12-18 | $26.13 | $26.13 | 9,066,900 | — | — |
| 2024-12-17 | $29.62 | $29.62 | 9,004,500 | — | — |
| 2024-12-16 | $29.06 | $29.06 | 11,078,500 | — | — |
| 2024-12-13 | $27.33 | $27.33 | 8,539,000 | — | — |
| 2024-12-12 | $27.32 | $27.32 | 18,902,800 | — | — |
| 2024-12-11 | $26.69 | $26.69 | 6,518,800 | — | — |
| 2024-12-10 | $25.62 | $25.62 | 5,391,400 | — | — |
| 2024-12-09 | $27.20 | $27.20 | 6,018,300 | — | — |
| 2024-12-06 | $30.24 | $30.24 | 8,758,400 | — | — |
| 2024-12-05 | $27.67 | $27.67 | 10,894,600 | — | — |
| 2024-12-04 | $27.03 | $27.03 | 8,411,600 | — | — |
| 2024-12-03 | $25.06 | $25.06 | 3,682,900 | — | — |
| 2024-12-02 | $25.93 | $25.93 | 7,402,700 | — | — |
| 2024-11-29 | $28.02 | $28.02 | 6,661,900 | — | — |
| 2024-11-27 | $28.45 | $28.45 | 12,367,300 | — | — |
| 2024-11-26 | $24.42 | $24.42 | 4,740,800 | — | — |
| 2024-11-25 | $25.24 | $25.24 | 7,916,400 | — | — |
| 2024-11-22 | $25.92 | $25.92 | 8,055,800 | — | — |
| 2024-11-21 | $23.48 | $23.48 | 8,789,100 | — | — |
| 2024-11-20 | $24.46 | $24.46 | 9,510,800 | — | — |
| 2024-11-19 | $25.32 | $25.32 | 8,259,200 | — | — |
| 2024-11-18 | $25.04 | $25.04 | 8,311,200 | — | — |
| 2024-11-15 | $25.26 | $25.26 | 7,458,300 | — | — |
| 2024-11-14 | $23.14 | $23.14 | 7,483,100 | — | — |
| 2024-11-13 | $24.78 | $24.78 | 17,988,400 | — | — |
| 2024-11-12 | $23.86 | $23.86 | 8,961,500 | — | — |
| 2024-11-11 | $24.59 | $24.59 | 13,684,700 | — | — |
| 2024-11-08 | $19.58 | $19.58 | 4,712,400 | — | — |
| 2024-11-07 | $18.97 | $18.97 | 6,168,400 | — | — |
| 2024-11-06 | $18.59 | $18.59 | 11,597,800 | — | — |
| 2024-11-05 | $16.74 | $16.74 | 5,721,800 | — | — |
| 2024-11-04 | $15.56 | $15.56 | 3,125,300 | — | — |
| 2024-11-01 | $16.02 | $16.02 | 6,521,900 | — | — |
| 2024-10-31 | $15.79 | $15.79 | 7,379,400 | — | — |
| 2024-10-30 | $18.16 | $18.16 | 6,647,200 | — | — |
| 2024-10-29 | $17.18 | $17.18 | 8,234,800 | — | — |
| 2024-10-28 | $17.21 | $17.21 | 8,626,500 | — | — |
| 2024-10-25 | $14.90 | $14.90 | 5,061,700 | — | — |
| 2024-10-24 | $15.31 | $15.30 | 4,593,300 | — | — |
| 2024-10-23 | $15.11 | $15.11 | 4,961,100 | — | — |
| 2024-10-22 | $15.66 | $15.66 | 5,720,400 | — | — |
| 2024-10-21 | $15.33 | $15.33 | 7,369,900 | — | — |
| 2024-10-18 | $14.47 | $14.47 | 7,036,300 | — | — |
| 2024-10-17 | $12.67 | $12.67 | 4,362,600 | — | — |
| 2024-10-16 | $12.90 | $12.90 | 6,529,600 | — | — |
| 2024-10-15 | $11.77 | $11.77 | 5,395,300 | — | — |
| 2024-10-14 | $12.18 | $12.18 | 3,634,800 | — | — |
| 2024-10-11 | $11.72 | $11.72 | 2,673,200 | — | — |
| 2024-10-10 | $11.12 | $11.12 | 2,144,600 | — | — |
| 2024-10-09 | $10.97 | $10.97 | 2,927,000 | — | — |
| 2024-10-08 | $11.34 | $11.34 | 2,844,300 | — | — |
| 2024-10-07 | $11.72 | $11.72 | 3,187,900 | — | — |
| 2024-10-04 | $12.02 | $12.02 | 2,555,300 | — | — |
| 2024-10-03 | $11.73 | $11.73 | 2,088,900 | — | — |
| 2024-10-02 | $11.98 | $11.98 | 2,556,400 | — | — |
| 2024-10-01 | $11.56 | $11.56 | 3,876,100 | — | — |
| 2024-09-30 | $12.26 | $12.26 | 4,748,000 | — | — |
| 2024-09-27 | $13.08 | $13.08 | 4,132,300 | — | — |
| 2024-09-26 | $12.63 | $12.63 | 4,822,200 | — | — |
| 2024-09-25 | $12.53 | $12.53 | 5,196,100 | — | — |
| 2024-09-24 | $12.50 | $12.50 | 4,196,900 | — | — |
| 2024-09-23 | $11.57 | $11.57 | 4,297,500 | — | — |
| 2024-09-20 | $11.17 | $11.17 | 5,830,200 | — | — |
| 2024-09-19 | $11.43 | $11.43 | 4,156,300 | — | — |
| 2024-09-18 | $11.02 | $11.02 | 4,799,400 | — | — |
| 2024-09-17 | $11.42 | $11.42 | 3,664,000 | — | — |
| 2024-09-16 | $11.03 | $11.03 | 2,659,000 | — | — |
| 2024-09-13 | $11.24 | $11.24 | 2,681,000 | — | — |
| 2024-09-12 | $10.89 | $10.89 | 2,694,800 | — | — |
| 2024-09-11 | $10.58 | $10.58 | 4,651,000 | — | — |
| 2024-09-10 | $10.45 | $10.45 | 3,695,200 | — | — |
| 2024-09-09 | $9.97 | $9.97 | 5,101,500 | — | — |
| 2024-09-06 | $9.00 | $9.00 | 3,936,000 | — | — |
| 2024-09-05 | $9.50 | $9.50 | 4,311,100 | — | — |
| 2024-09-04 | $9.19 | $9.19 | 2,863,300 | — | — |
| 2024-09-03 | $9.09 | $9.09 | 3,949,600 | — | — |
| 2024-08-30 | $10.11 | $10.11 | 3,440,200 | — | — |
| 2024-08-29 | $10.38 | $10.38 | 3,671,300 | — | — |
| 2024-08-28 | $10.34 | $10.34 | 5,430,500 | — | — |
| 2024-08-27 | $11.24 | $11.24 | 4,774,700 | — | — |
| 2024-08-26 | $12.08 | $12.08 | 4,578,200 | — | — |
| 2024-08-23 | $12.57 | $12.57 | 4,644,500 | — | — |
| 2024-08-22 | $11.45 | $11.45 | 3,423,500 | — | — |
| 2024-08-21 | $12.19 | $12.19 | 5,707,900 | — | — |
| 2024-08-20 | $11.56 | $11.56 | 4,620,800 | — | — |
| 2024-08-19 | $12.22 | $12.22 | 4,150,700 | — | — |
| 2024-08-16 | $11.54 | $11.54 | 4,038,800 | — | — |
| 2024-08-15 | $11.65 | $11.65 | 4,216,400 | — | — |
| 2024-08-14 | $10.97 | $10.97 | 5,569,900 | — | — |
| 2024-08-13 | $10.96 | $10.96 | 3,710,600 | — | — |
| 2024-08-12 | $11.39 | $11.39 | 3,396,400 | — | — |
| 2024-08-09 | $11.97 | $11.97 | 2,853,400 | — | — |
| 2024-08-08 | $12.42 | $12.42 | 3,593,500 | — | — |
| 2024-08-07 | $11.13 | $11.13 | 5,042,000 | — | — |
| 2024-08-06 | $12.31 | $12.31 | 4,402,900 | — | — |
| 2024-08-05 | $11.59 | $11.59 | 4,573,700 | — | — |
| 2024-08-02 | $12.40 | $12.40 | 5,092,300 | — | — |
| 2024-08-01 | $13.90 | $13.90 | 3,991,700 | — | — |
| 2024-07-31 | $14.64 | $14.64 | 4,700,500 | — | — |
| 2024-07-30 | $13.97 | $13.97 | 3,972,100 | — | — |
| 2024-07-29 | $14.83 | $14.83 | 5,174,500 | — | — |
| 2024-07-26 | $15.17 | $15.17 | 4,826,000 | — | — |
| 2024-07-25 | $14.79 | $14.79 | 8,402,700 | — | — |
| 2024-07-24 | $18.02 | $18.02 | 8,290,600 | — | — |
| 2024-07-23 | $19.90 | $19.90 | 3,597,200 | — | — |
| 2024-07-22 | $20.26 | $20.26 | 5,027,900 | — | — |
| 2024-07-19 | $19.52 | $19.52 | 6,752,900 | — | — |
| 2024-07-18 | $18.13 | $18.13 | 4,997,400 | — | — |
| 2024-07-17 | $19.73 | $19.73 | 5,959,800 | — | — |
| 2024-07-16 | $20.93 | $20.93 | 7,530,800 | — | — |
| 2024-07-15 | $20.00 | $20.00 | 12,564,600 | — | — |
| 2024-07-12 | $16.96 | $16.96 | 7,205,500 | — | — |
| 2024-07-11 | $14.92 | $14.92 | 7,377,100 | — | — |
| 2024-07-10 | $15.24 | $15.24 | 5,605,800 | — | — |
| 2024-07-09 | $16.03 | $16.03 | 5,722,700 | — | — |
| 2024-07-08 | $17.48 | $17.48 | 5,171,100 | — | — |
| 2024-07-05 | $16.49 | $16.49 | 6,145,500 | — | — |
| 2024-07-03 | $16.16 | $16.16 | 4,872,400 | — | — |
| 2024-07-02 | $15.67 | $15.67 | 3,999,900 | — | — |
| 2024-07-01 | $15.25 | $15.25 | 6,028,200 | — | — |
| 2024-06-28 | $14.99 | $14.99 | 18,681,900 | — | — |
| 2024-06-27 | $15.20 | $15.20 | 12,325,900 | — | — |
| 2024-06-26 | $15.32 | $15.32 | 9,373,000 | — | — |
| 2024-06-25 | $14.62 | $14.62 | 11,027,000 | — | — |
| 2024-06-24 | $12.53 | $12.53 | 8,683,000 | — | — |
| 2024-06-21 | $12.35 | $12.35 | 9,523,200 | — | — |
| 2024-06-20 | $13.01 | $13.01 | 10,437,700 | — | — |
| 2024-06-18 | $11.96 | $11.96 | 5,136,200 | — | — |
| 2024-06-17 | $12.24 | $12.24 | 6,260,700 | — | — |
| 2024-06-14 | $11.28 | $11.28 | 4,578,700 | — | — |
| 2024-06-13 | $11.51 | $11.51 | 6,971,500 | — | — |
| 2024-06-12 | $10.93 | $10.93 | 7,968,100 | — | — |
| 2024-06-11 | $9.93 | $9.93 | 4,931,000 | — | — |
| 2024-06-10 | $9.85 | $9.85 | 3,723,200 | — | — |
| 2024-06-07 | $9.68 | $9.68 | 4,309,300 | — | — |
| 2024-06-06 | $10.47 | $10.47 | 5,422,000 | — | — |
| 2024-06-05 | $10.04 | $10.04 | 4,797,600 | — | — |
| 2024-06-04 | $9.56 | $9.56 | 4,129,900 | — | — |
| 2024-06-03 | $8.96 | $8.96 | 2,611,700 | — | — |
| 2024-05-31 | $8.69 | $8.69 | 6,093,900 | — | — |
| 2024-05-30 | $8.99 | $8.99 | 3,126,500 | — | — |
| 2024-05-29 | $8.92 | $8.92 | 2,289,300 | — | — |
| 2024-05-28 | $9.20 | $9.20 | 3,173,600 | — | — |
| 2024-05-24 | $9.28 | $9.28 | 2,045,900 | — | — |
| 2024-05-23 | $8.86 | $8.86 | 3,731,600 | — | — |
| 2024-05-22 | $9.85 | $9.85 | 4,344,900 | — | — |
| 2024-05-21 | $9.70 | $9.70 | 2,656,200 | — | — |
| 2024-05-20 | $9.95 | $9.95 | 2,953,700 | — | — |
| 2024-05-17 | $9.16 | $9.16 | 2,444,500 | — | — |
| 2024-05-16 | $8.92 | $8.92 | 3,166,700 | — | — |
| 2024-05-15 | $8.83 | $8.83 | 4,472,900 | — | — |
| 2024-05-14 | $7.79 | $7.79 | 3,244,300 | — | — |
| 2024-05-13 | $7.87 | $7.87 | 1,941,600 | — | — |
| 2024-05-10 | $7.99 | $7.99 | 1,630,300 | — | — |
| 2024-05-09 | $8.15 | $8.15 | 1,806,100 | — | — |
| 2024-05-08 | $8.19 | $8.19 | 1,745,800 | — | — |
| 2024-05-07 | $8.19 | $8.19 | 2,136,600 | — | — |
| 2024-05-06 | $8.85 | $8.85 | 2,229,800 | — | — |
| 2024-05-03 | $8.27 | $8.27 | 1,644,700 | — | — |
| 2024-05-02 | $8.16 | $8.16 | 1,607,900 | — | — |
| 2024-05-01 | $7.99 | $7.99 | 4,141,800 | — | — |
| 2024-04-30 | $7.86 | $7.86 | 2,458,200 | — | — |
| 2024-04-29 | $8.34 | $8.34 | 1,589,400 | — | — |
| 2024-04-26 | $8.81 | $8.81 | 1,439,100 | — | — |
| 2024-04-25 | $8.86 | $8.86 | 1,988,200 | — | — |
| 2024-04-24 | $8.98 | $8.98 | 3,269,700 | — | — |
| 2024-04-23 | $9.63 | $9.63 | 3,920,700 | — | — |
| 2024-04-22 | $9.22 | $9.22 | 4,184,900 | — | — |
| 2024-04-19 | $8.05 | $8.05 | 2,220,800 | — | — |
| 2024-04-18 | $7.88 | $7.88 | 2,263,900 | — | — |
| 2024-04-17 | $7.44 | $7.44 | 1,996,500 | — | — |
| 2024-04-16 | $7.24 | $7.24 | 1,909,900 | — | — |
| 2024-04-15 | $7.24 | $7.24 | 2,220,400 | — | — |
| 2024-04-12 | $7.72 | $7.72 | 2,455,700 | — | — |
| 2024-04-11 | $8.11 | $8.11 | 2,361,500 | — | — |
| 2024-04-10 | $8.53 | $8.53 | 2,385,400 | — | — |
| 2024-04-09 | $8.62 | $8.62 | 2,464,600 | — | — |
| 2024-04-08 | $9.00 | $9.00 | 2,956,400 | — | — |
| 2024-04-05 | $8.98 | $8.98 | 3,120,800 | — | — |
| 2024-04-04 | $9.69 | $9.69 | 4,890,200 | — | — |
| 2024-04-03 | $9.69 | $9.69 | 2,769,000 | — | — |
| 2024-04-02 | $9.38 | $9.38 | 4,562,400 | — | — |
| 2024-04-01 | $10.82 | $10.82 | 4,405,700 | — | — |
| 2024-03-28 | $11.04 | $11.04 | 16,337,300 | — | — |
| 2024-03-27 | $9.86 | $9.86 | 3,481,000 | — | — |
| 2024-03-26 | $9.88 | $9.88 | 4,514,500 | — | — |
| 2024-03-25 | $9.40 | $9.40 | 4,490,800 | — | — |
| 2024-03-22 | $8.72 | $8.72 | 1,969,900 | — | — |
| 2024-03-21 | $8.88 | $8.88 | 4,242,200 | — | — |
| 2024-03-20 | $9.08 | $9.08 | 5,307,100 | — | — |
| 2024-03-19 | $8.05 | $8.05 | 3,959,400 | — | — |
| 2024-03-18 | $7.79 | $7.79 | 4,049,100 | — | — |
| 2024-03-15 | $7.54 | $7.54 | 5,570,300 | — | — |
| 2024-03-14 | $7.24 | $7.24 | 4,364,500 | — | — |
| 2024-03-13 | $7.73 | $7.73 | 4,205,200 | — | — |
| 2024-03-12 | $7.13 | $7.13 | 2,951,900 | — | — |
| 2024-03-11 | $7.08 | $7.08 | 5,254,700 | — | — |
| 2024-03-08 | $7.93 | $7.93 | 4,026,600 | — | — |
| 2024-03-07 | $7.72 | $7.72 | 2,713,500 | — | — |
| 2024-03-06 | $7.87 | $7.87 | 3,106,900 | — | — |
| 2024-03-05 | $7.52 | $7.52 | 4,829,700 | — | — |
| 2024-03-04 | $8.36 | $8.36 | 5,487,600 | — | — |
| 2024-03-01 | $8.92 | $8.92 | 3,107,200 | — | — |
| 2024-02-29 | $8.49 | $8.49 | 4,071,000 | — | — |
| 2024-02-28 | $8.73 | $8.73 | 8,923,800 | — | — |
| 2024-02-27 | $9.29 | $9.29 | 6,866,800 | — | — |
| 2024-02-26 | $9.22 | $9.22 | 8,005,600 | — | — |
| 2024-02-23 | $7.82 | $7.82 | 3,690,400 | — | — |
| 2024-02-22 | $8.27 | $8.27 | 5,138,100 | — | — |
| 2024-02-21 | $8.74 | $8.74 | 3,082,300 | — | — |
| 2024-02-20 | $9.43 | $9.43 | 4,881,700 | — | — |
| 2024-02-16 | $10.08 | $10.08 | 6,381,200 | — | — |
| 2024-02-15 | $9.97 | $9.97 | 8,954,100 | — | — |
| 2024-02-14 | $10.23 | $10.23 | 7,833,700 | — | — |
| 2024-02-13 | $8.53 | $8.53 | 5,154,700 | — | — |
| 2024-02-12 | $9.06 | $9.06 | 7,805,000 | — | — |
| 2024-02-09 | $8.35 | $8.35 | 7,250,900 | — | — |
| 2024-02-08 | $7.47 | $7.47 | 6,152,900 | — | — |
| 2024-02-07 | $6.77 | $6.77 | 3,442,800 | — | — |
| 2024-02-06 | $6.88 | $6.88 | 2,146,400 | — | — |
| 2024-02-05 | $6.88 | $6.88 | 2,733,700 | — | — |
| 2024-02-02 | $7.28 | $7.28 | 2,131,300 | — | — |
| 2024-02-01 | $7.47 | $7.47 | 3,254,100 | — | — |
| 2024-01-31 | $7.47 | $7.47 | 3,688,300 | — | — |
| 2024-01-30 | $7.82 | $7.82 | 5,352,400 | — | — |
| 2024-01-29 | $8.42 | $8.42 | 8,348,000 | — | — |
| 2024-01-26 | $8.45 | $8.45 | 8,638,000 | — | — |
| 2024-01-25 | $7.47 | $7.47 | 7,841,500 | — | — |
| 2024-01-24 | $6.35 | $6.35 | 4,335,700 | — | — |
| 2024-01-23 | $6.33 | $6.33 | 3,998,300 | — | — |
| 2024-01-22 | $6.72 | $6.72 | 4,950,300 | — | — |
| 2024-01-19 | $6.91 | $6.91 | 9,014,200 | — | — |
| 2024-01-18 | $7.12 | $7.12 | 19,173,700 | — | — |
| 2024-01-17 | $9.28 | $9.28 | 3,688,100 | — | — |
| 2024-01-16 | $9.62 | $9.62 | 3,869,300 | — | — |
| 2024-01-12 | $9.90 | $9.90 | 7,317,900 | — | — |
| 2024-01-11 | $11.24 | $11.24 | 9,969,500 | — | — |
| 2024-01-10 | $12.11 | $12.11 | 6,125,900 | — | — |
| 2024-01-09 | $11.73 | $11.73 | 3,786,400 | — | — |
| 2024-01-08 | $12.00 | $12.00 | 10,092,200 | — | — |
| 2024-01-05 | $11.90 | $11.90 | 5,352,100 | — | — |
| 2024-01-04 | $12.53 | $12.53 | 5,789,800 | — | — |
| 2024-01-03 | $12.33 | $12.33 | 6,877,500 | — | — |
| 2024-01-02 | $12.60 | $12.60 | 12,762,200 | — | — |