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
- 2013-03-07 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 | $16.05 | $16.05 | 19,553 | — | — |
| 2024-12-30 | $13.05 | $13.05 | 10,000 | — | — |
| 2024-12-27 | $13.20 | $13.20 | 2,700 | — | — |
| 2024-12-26 | $14.10 | $14.10 | 6,147 | — | — |
| 2024-12-24 | $13.95 | $13.95 | 29,573 | — | — |
| 2024-12-23 | $12.45 | $12.45 | 6,100 | — | — |
| 2024-12-20 | $12.30 | $12.30 | 10,687 | — | — |
| 2024-12-19 | $12.15 | $12.15 | 13,287 | — | — |
| 2024-12-18 | $12.45 | $12.45 | 13,827 | — | — |
| 2024-12-17 | $12.60 | $12.60 | 14,427 | — | — |
| 2024-12-16 | $12.90 | $12.90 | 1,220 | — | — |
| 2024-12-13 | $13.20 | $13.20 | 5,767 | — | — |
| 2024-12-12 | $13.50 | $13.50 | 44,360 | — | — |
| 2024-12-11 | $14.55 | $14.55 | 7,560 | — | — |
| 2024-12-10 | $16.20 | $16.20 | 20,400 | — | — |
| 2024-12-09 | $16.95 | $16.95 | 17,260 | — | — |
| 2024-12-06 | $17.70 | $17.70 | 8,520 | — | — |
| 2024-12-05 | $17.25 | $17.25 | 10,307 | — | — |
| 2024-12-04 | $18.45 | $18.45 | 10,487 | — | — |
| 2024-12-03 | $19.50 | $19.50 | 13,240 | — | — |
| 2024-12-02 | $18.30 | $18.30 | 1,320 | — | — |
| 2024-11-29 | $18.15 | $18.15 | 1,253 | — | — |
| 2024-11-27 | $18.75 | $18.75 | 6,900 | — | — |
| 2024-11-26 | $19.50 | $19.50 | 38,113 | — | — |
| 2024-11-25 | $18.30 | $18.30 | 8,847 | — | — |
| 2024-11-22 | $18.00 | $18.00 | 3,467 | — | — |
| 2024-11-21 | $17.85 | $17.85 | 3,847 | — | — |
| 2024-11-20 | $18.45 | $18.45 | 20,853 | — | — |
| 2024-11-19 | $19.50 | $19.50 | 6,907 | — | — |
| 2024-11-18 | $21.75 | $21.75 | 6,387 | — | — |
| 2024-11-15 | $21.75 | $21.75 | 39,100 | — | — |
| 2024-11-14 | $21.60 | $21.60 | 240,567 | — | — |
| 2024-11-13 | $19.35 | $19.35 | 10,793 | — | — |
| 2024-11-12 | $16.50 | $16.50 | 6,240 | — | — |
| 2024-11-11 | $15.75 | $15.75 | 20,200 | — | — |
| 2024-11-08 | $19.35 | $19.35 | 6,187 | — | — |
| 2024-11-07 | $19.20 | $19.20 | 5,347 | — | — |
| 2024-11-06 | $19.35 | $19.35 | 3,427 | — | — |
| 2024-11-05 | $20.25 | $20.25 | 3,280 | — | — |
| 2024-11-04 | $20.10 | $20.10 | 2,093 | — | — |
| 2024-11-01 | $20.70 | $20.70 | 6,227 | — | — |
| 2024-10-31 | $19.95 | $19.95 | 3,360 | — | — |
| 2024-10-30 | $19.80 | $19.80 | 440 | — | — |
| 2024-10-29 | $21.30 | $21.30 | 393 | — | — |
| 2024-10-28 | $21.75 | $21.75 | 553 | — | — |
| 2024-10-25 | $21.15 | $21.15 | 10,880 | — | — |
| 2024-10-24 | $21.00 | $21.00 | 3,233 | — | — |
| 2024-10-23 | $21.60 | $21.60 | 5,733 | — | — |
| 2024-10-22 | $23.55 | $23.55 | 1,920 | — | — |
| 2024-10-21 | $24.45 | $24.45 | 2,493 | — | — |
| 2024-10-18 | $25.65 | $25.65 | 1,993 | — | — |
| 2024-10-17 | $22.80 | $22.80 | 3,727 | — | — |
| 2024-10-16 | $24.15 | $24.15 | 6,620 | — | — |
| 2024-10-15 | $27.15 | $27.15 | 1,200 | — | — |
| 2024-10-14 | $27.45 | $27.45 | 2,553 | — | — |
| 2024-10-11 | $28.20 | $28.20 | 200 | — | — |
| 2024-10-10 | $28.65 | $28.65 | 113 | — | — |
| 2024-10-09 | $28.65 | $28.65 | 420 | — | — |
| 2024-10-08 | $28.65 | $28.65 | 840 | — | — |
| 2024-10-07 | $27.60 | $27.60 | 873 | — | — |
| 2024-10-04 | $27.45 | $27.45 | 520 | — | — |
| 2024-10-03 | $27.45 | $27.45 | 373 | — | — |
| 2024-10-02 | $27.75 | $27.75 | 240 | — | — |
| 2024-10-01 | $27.15 | $27.15 | 1,567 | — | — |
| 2024-09-30 | $27.60 | $27.60 | 1,867 | — | — |
| 2024-09-27 | $27.75 | $27.75 | 12,513 | — | — |
| 2024-09-26 | $28.35 | $28.35 | 3,753 | — | — |
| 2024-09-25 | $28.65 | $28.65 | 660 | — | — |
| 2024-09-24 | $28.80 | $28.80 | 6,360 | — | — |
| 2024-09-23 | $27.30 | $27.30 | 593 | — | — |
| 2024-09-20 | $26.25 | $26.25 | 180 | — | — |
| 2024-09-19 | $25.65 | $25.65 | 993 | — | — |
| 2024-09-18 | $25.95 | $25.95 | 533 | — | — |
| 2024-09-17 | $24.45 | $24.45 | 367 | — | — |
| 2024-09-16 | $25.05 | $25.05 | 213 | — | — |
| 2024-09-13 | $24.75 | $24.75 | 927 | — | — |
| 2024-09-12 | $25.80 | $25.80 | 760 | — | — |
| 2024-09-11 | $25.50 | $25.50 | 727 | — | — |
| 2024-09-10 | $23.55 | $23.55 | 2,287 | — | — |
| 2024-09-09 | $24.00 | $24.00 | 620 | — | — |
| 2024-09-06 | $24.45 | $24.45 | 1,373 | — | — |
| 2024-09-05 | $26.85 | $26.85 | 533 | — | — |
| 2024-09-04 | $27.15 | $27.15 | 220 | — | — |
| 2024-09-03 | $26.25 | $26.25 | 1,967 | — | — |
| 2024-08-30 | $27.45 | $27.45 | 453 | — | — |
| 2024-08-29 | $27.00 | $27.00 | 553 | — | — |
| 2024-08-28 | $26.40 | $26.40 | 860 | — | — |
| 2024-08-27 | $27.90 | $27.90 | 887 | — | — |
| 2024-08-26 | $27.75 | $27.75 | 840 | — | — |
| 2024-08-23 | $27.45 | $27.45 | 1,847 | — | — |
| 2024-08-22 | $28.05 | $28.05 | 1,387 | — | — |
| 2024-08-21 | $28.05 | $28.05 | 1,873 | — | — |
| 2024-08-20 | $27.60 | $27.60 | 2,840 | — | — |
| 2024-08-19 | $28.05 | $28.05 | 10,220 | — | — |
| 2024-08-16 | $25.20 | $25.20 | 1,200 | — | — |
| 2024-08-15 | $25.50 | $25.50 | 400 | — | — |
| 2024-08-14 | $24.30 | $24.30 | 3,773 | — | — |
| 2024-08-13 | $24.45 | $24.45 | 1,027 | — | — |
| 2024-08-12 | $23.70 | $23.70 | 760 | — | — |
| 2024-08-09 | $23.70 | $23.70 | 647 | — | — |
| 2024-08-08 | $22.65 | $22.65 | 593 | — | — |
| 2024-08-07 | $22.80 | $22.80 | 840 | — | — |
| 2024-08-06 | $22.65 | $22.65 | 1,853 | — | — |
| 2024-08-05 | $24.00 | $24.00 | 1,727 | — | — |
| 2024-08-02 | $25.05 | $25.05 | 2,033 | — | — |
| 2024-08-01 | $24.75 | $24.75 | 3,807 | — | — |
| 2024-07-31 | $24.45 | $24.45 | 3,207 | — | — |
| 2024-07-30 | $24.75 | $24.75 | 3,000 | — | — |
| 2024-07-29 | $23.85 | $23.85 | 3,073 | — | — |
| 2024-07-26 | $22.65 | $22.65 | 2,487 | — | — |
| 2024-07-25 | $22.50 | $22.50 | 3,633 | — | — |
| 2024-07-24 | $23.10 | $23.10 | 7,480 | — | — |
| 2024-07-23 | $21.90 | $21.90 | 3,440 | — | — |
| 2024-07-22 | $20.55 | $20.55 | 3,613 | — | — |
| 2024-07-19 | $20.10 | $20.10 | 15,787 | — | — |
| 2024-07-18 | $18.75 | $18.75 | 1,253 | — | — |
| 2024-07-17 | $19.50 | $19.50 | 1,967 | — | — |
| 2024-07-16 | $18.90 | $18.90 | 2,720 | — | — |
| 2024-07-15 | $18.60 | $18.60 | 1,400 | — | — |
| 2024-07-12 | $18.45 | $18.45 | 4,320 | — | — |
| 2024-07-11 | $18.15 | $18.15 | 6,673 | — | — |
| 2024-07-10 | $20.10 | $20.10 | 11,593 | — | — |
| 2024-07-09 | $21.15 | $21.15 | 23,460 | — | — |
| 2024-07-08 | $21.75 | $21.75 | 14,473 | — | — |
| 2024-07-05 | $23.55 | $23.55 | 26,473 | — | — |
| 2024-07-03 | $22.50 | $22.50 | 480,260 | — | — |
| 2024-07-02 | $22.35 | $22.35 | 291,987 | — | — |
| 2024-07-01 | $17.10 | $17.10 | 553 | — | — |
| 2024-06-28 | $16.65 | $16.65 | 40 | — | — |
| 2024-06-27 | $16.50 | $16.50 | 273 | — | — |
| 2024-06-26 | $16.80 | $16.80 | 100 | — | — |
| 2024-06-25 | $16.80 | $16.80 | 267 | — | — |
| 2024-06-24 | $16.65 | $16.65 | 373 | — | — |
| 2024-06-21 | $16.35 | $16.35 | 133 | — | — |
| 2024-06-20 | $16.65 | $16.65 | 60 | — | — |
| 2024-06-18 | $16.35 | $16.35 | 807 | — | — |
| 2024-06-17 | $16.50 | $16.50 | 173 | — | — |
| 2024-06-14 | $16.50 | $16.50 | 273 | — | — |
| 2024-06-13 | $16.95 | $16.95 | 747 | — | — |
| 2024-06-12 | $16.95 | $16.95 | 573 | — | — |
| 2024-06-11 | $16.80 | $16.80 | 1,213 | — | — |
| 2024-06-10 | $16.05 | $16.05 | 1,547 | — | — |
| 2024-06-07 | $17.40 | $17.40 | 2,873 | — | — |
| 2024-06-06 | $19.50 | $19.50 | 4,440 | — | — |
| 2024-06-05 | $18.45 | $18.45 | 487 | — | — |
| 2024-06-04 | $18.45 | $18.45 | 713 | — | — |
| 2024-06-03 | $18.15 | $18.15 | 387 | — | — |
| 2024-05-31 | $17.55 | $17.55 | 2,447 | — | — |
| 2024-05-30 | $17.25 | $17.25 | 373 | — | — |
| 2024-05-29 | $17.25 | $17.25 | 487 | — | — |
| 2024-05-28 | $16.95 | $16.95 | 867 | — | — |
| 2024-05-24 | $17.25 | $17.25 | 1,187 | — | — |
| 2024-05-23 | $17.70 | $17.70 | 5,820 | — | — |
| 2024-05-22 | $17.55 | $17.55 | 3,633 | — | — |
| 2024-05-21 | $18.60 | $18.60 | 2,073 | — | — |
| 2024-05-20 | $20.10 | $20.10 | 6,287 | — | — |
| 2024-05-17 | $18.90 | $18.90 | 3,333 | — | — |
| 2024-05-16 | $18.90 | $18.90 | 2,287 | — | — |
| 2024-05-15 | $19.50 | $19.50 | 14,973 | — | — |
| 2024-05-14 | $24.30 | $24.30 | 7,167 | — | — |
| 2024-05-13 | $21.00 | $21.00 | 3,140 | — | — |
| 2024-05-10 | $21.00 | $21.00 | 347 | — | — |
| 2024-05-09 | $21.15 | $21.15 | 280 | — | — |
| 2024-05-08 | $21.00 | $21.00 | 973 | — | — |
| 2024-05-07 | $21.15 | $21.15 | 293 | — | — |
| 2024-05-06 | $20.70 | $20.70 | 687 | — | — |
| 2024-05-03 | $21.30 | $21.30 | 1,680 | — | — |
| 2024-05-02 | $20.25 | $20.25 | 653 | — | — |
| 2024-05-01 | $21.00 | $21.00 | 433 | — | — |
| 2024-04-30 | $21.90 | $21.90 | 760 | — | — |
| 2024-04-29 | $21.90 | $21.90 | 2,413 | — | — |
| 2024-04-26 | $19.50 | $19.50 | 420 | — | — |
| 2024-04-25 | $19.50 | $19.50 | 547 | — | — |
| 2024-04-24 | $19.95 | $19.95 | 427 | — | — |
| 2024-04-23 | $19.50 | $19.50 | 787 | — | — |
| 2024-04-22 | $20.10 | $20.10 | 1,173 | — | — |
| 2024-04-19 | $18.90 | $18.90 | 7,693 | — | — |
| 2024-04-18 | $18.75 | $18.75 | 1,573 | — | — |
| 2024-04-17 | $19.65 | $19.65 | 1,687 | — | — |
| 2024-04-16 | $19.50 | $19.50 | 1,727 | — | — |
| 2024-04-15 | $19.80 | $19.80 | 2,067 | — | — |
| 2024-04-12 | $20.25 | $20.25 | 5,260 | — | — |
| 2024-04-11 | $24.15 | $24.15 | 35,173 | — | — |
| 2024-04-10 | $19.50 | $19.50 | 773 | — | — |
| 2024-04-09 | $19.20 | $19.20 | 1,247 | — | — |
| 2024-04-08 | $19.20 | $19.20 | 1,507 | — | — |
| 2024-04-05 | $18.60 | $18.60 | 540 | — | — |
| 2024-04-04 | $18.60 | $18.60 | 3,033 | — | — |
| 2024-04-03 | $19.20 | $19.20 | 5,273 | — | — |
| 2024-04-02 | $18.15 | $18.15 | 1,353 | — | — |
| 2024-04-01 | $18.60 | $18.60 | 1,067 | — | — |
| 2024-03-28 | $18.15 | $18.15 | 733 | — | — |
| 2024-03-27 | $18.75 | $18.75 | 1,573 | — | — |
| 2024-03-26 | $18.00 | $18.00 | 1,873 | — | — |
| 2024-03-25 | $18.00 | $18.00 | 1,187 | — | — |
| 2024-03-22 | $18.15 | $18.15 | 1,687 | — | — |
| 2024-03-21 | $18.15 | $18.15 | 1,560 | — | — |
| 2024-03-20 | $18.90 | $18.90 | 2,627 | — | — |
| 2024-03-19 | $19.50 | $19.50 | 587 | — | — |
| 2024-03-18 | $19.20 | $19.20 | 1,953 | — | — |
| 2024-03-15 | $19.05 | $19.05 | 1,713 | — | — |
| 2024-03-14 | $18.75 | $18.75 | 1,707 | — | — |
| 2024-03-13 | $20.25 | $20.25 | 1,940 | — | — |
| 2024-03-12 | $20.25 | $20.25 | 1,900 | — | — |
| 2024-03-11 | $19.65 | $19.65 | 1,400 | — | — |
| 2024-03-08 | $19.80 | $19.80 | 4,400 | — | — |
| 2024-03-07 | $19.35 | $19.35 | 3,907 | — | — |
| 2024-03-06 | $20.55 | $20.55 | 2,247 | — | — |
| 2024-03-05 | $20.55 | $20.55 | 5,693 | — | — |
| 2024-03-04 | $20.25 | $20.25 | 3,307 | — | — |
| 2024-03-01 | $21.75 | $21.75 | 5,507 | — | — |
| 2024-02-29 | $22.95 | $22.95 | 5,013 | — | — |
| 2024-02-28 | $23.25 | $23.25 | 6,447 | — | — |
| 2024-02-27 | $26.55 | $26.55 | 6,140 | — | — |
| 2024-02-26 | $28.05 | $28.05 | 3,413 | — | — |
| 2024-02-23 | $28.20 | $28.20 | 6,947 | — | — |
| 2024-02-22 | $32.40 | $32.40 | 12,520 | — | — |
| 2024-02-21 | $33.45 | $33.45 | 79,793 | — | — |
| 2024-02-20 | $33.75 | $33.75 | 34,793 | — | — |
| 2024-02-16 | $33.90 | $33.90 | 88,567 | — | — |
| 2024-02-15 | $42.45 | $42.45 | 3,200,887 | — | — |
| 2024-02-14 | $18.30 | $18.30 | 180 | — | — |
| 2024-02-13 | $18.60 | $18.60 | 33 | — | — |
| 2024-02-12 | $18.30 | $18.30 | 47 | — | — |
| 2024-02-09 | $18.75 | $18.75 | 33 | — | — |
| 2024-02-08 | $17.70 | $17.70 | 300 | — | — |
| 2024-02-07 | $17.70 | $17.70 | 20 | — | — |
| 2024-02-06 | $18.15 | $18.15 | 60 | — | — |
| 2024-02-05 | $17.70 | $17.70 | 213 | — | — |
| 2024-02-02 | $18.00 | $18.00 | 93 | — | — |
| 2024-02-01 | $17.85 | $17.85 | 60 | — | — |
| 2024-01-31 | $18.90 | $18.90 | 187 | — | — |
| 2024-01-30 | $19.05 | $19.05 | 147 | — | — |
| 2024-01-29 | $19.05 | $19.05 | 13 | — | — |
| 2024-01-26 | $19.50 | $19.50 | 1,027 | — | — |
| 2024-01-25 | $18.90 | $18.90 | 327 | — | — |
| 2024-01-24 | $19.05 | $19.05 | 67 | — | — |
| 2024-01-23 | $21.00 | $21.00 | 40 | — | — |
| 2024-01-22 | $19.50 | $19.50 | 820 | — | — |
| 2024-01-19 | $22.20 | $22.20 | 3,173 | — | — |
| 2024-01-18 | $20.10 | $20.10 | 480 | — | — |
| 2024-01-17 | $18.15 | $18.15 | 367 | — | — |
| 2024-01-16 | $18.00 | $18.00 | 187 | — | — |
| 2024-01-12 | $18.45 | $18.45 | 160 | — | — |
| 2024-01-11 | $18.15 | $18.15 | 180 | — | — |
| 2024-01-10 | $19.50 | $19.50 | 533 | — | — |
| 2024-01-09 | $18.90 | $18.90 | 267 | — | — |
| 2024-01-08 | $19.80 | $19.80 | 1,247 | — | — |
| 2024-01-05 | $18.60 | $18.60 | 287 | — | — |
| 2024-01-04 | $20.85 | $20.85 | 660 | — | — |
| 2024-01-03 | $21.30 | $21.30 | 700 | — | — |
| 2024-01-02 | $20.10 | $20.10 | 687 | — | — |