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
- 2019-03-21 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 | $17.30 | $19.34 | 997,800 | — | — |
| 2024-12-30 | $17.34 | $19.39 | 1,445,900 | — | — |
| 2024-12-27 | $17.19 | $19.22 | 914,400 | — | — |
| 2024-12-26 | $17.47 | $19.53 | 723,400 | — | — |
| 2024-12-24 | $17.44 | $19.50 | 376,500 | — | — |
| 2024-12-23 | $17.32 | $19.36 | 1,415,900 | — | — |
| 2024-12-20 | $17.39 | $19.44 | 2,346,800 | — | — |
| 2024-12-19 | $16.65 | $18.62 | 1,416,200 | — | — |
| 2024-12-18 | $16.79 | $18.77 | 1,726,300 | — | — |
| 2024-12-17 | $16.95 | $18.95 | 1,599,600 | — | — |
| 2024-12-16 | $17.11 | $19.13 | 1,472,300 | — | — |
| 2024-12-13 | $17.30 | $19.34 | 1,312,300 | — | — |
| 2024-12-12 | $17.37 | $19.42 | 1,806,300 | — | — |
| 2024-12-11 | $17.48 | $19.54 | 1,514,200 | — | — |
| 2024-12-10 | $17.43 | $19.49 | 1,312,400 | — | — |
| 2024-12-09 | $17.55 | $19.62 | 1,825,000 | — | — |
| 2024-12-06 | $17.77 | $19.87 | 1,699,600 | — | — |
| 2024-12-05 | $17.90 | $20.01 | 2,293,700 | — | — |
| 2024-12-04 | $18.49 | $20.67 | 1,493,300 | — | — |
| 2024-12-03 | $18.40 | $20.57 | 2,497,200 | — | — |
| 2024-12-02 | $18.18 | $20.33 | 2,940,700 | — | — |
| 2024-11-29 | $17.46 | $19.52 | 1,313,500 | — | — |
| 2024-11-27 | $16.91 | $18.91 | 1,942,200 | — | — |
| 2024-11-26 | $16.78 | $18.76 | 1,893,900 | — | — |
| 2024-11-25 | $17.11 | $19.13 | 3,285,700 | — | — |
| 2024-11-22 | $16.32 | $18.25 | 2,315,600 | — | — |
| 2024-11-21 | $15.97 | $17.85 | 2,010,800 | — | — |
| 2024-11-20 | $15.80 | $17.66 | 2,050,100 | — | — |
| 2024-11-19 | $15.99 | $17.88 | 1,735,400 | — | — |
| 2024-11-18 | $16.18 | $18.09 | 2,501,200 | — | — |
| 2024-11-15 | $16.57 | $18.53 | 1,817,000 | — | — |
| 2024-11-14 | $16.76 | $18.74 | 1,301,400 | — | — |
| 2024-11-13 | $16.98 | $18.98 | 1,566,600 | — | — |
| 2024-11-12 | $16.86 | $18.85 | 1,562,700 | — | — |
| 2024-11-11 | $16.97 | $18.97 | 1,438,200 | — | — |
| 2024-11-08 | $16.93 | $18.93 | 1,628,000 | — | — |
| 2024-11-07 | $17.07 | $19.08 | 2,351,000 | — | — |
| 2024-11-06 | $17.03 | $19.04 | 2,420,200 | — | — |
| 2024-11-05 | $16.88 | $18.87 | 1,798,700 | — | — |
| 2024-11-04 | $17.00 | $19.01 | 1,737,600 | — | — |
| 2024-11-01 | $17.19 | $19.22 | 2,008,800 | — | — |
| 2024-10-31 | $17.09 | $19.11 | 2,761,000 | — | — |
| 2024-10-30 | $17.41 | $19.46 | 2,100,500 | — | — |
| 2024-10-29 | $17.39 | $19.44 | 2,070,600 | — | — |
| 2024-10-28 | $17.66 | $19.60 | 2,800,200 | — | — |
| 2024-10-25 | $17.48 | $19.40 | 2,061,300 | — | — |
| 2024-10-24 | $17.49 | $19.41 | 1,638,100 | — | — |
| 2024-10-23 | $17.78 | $19.73 | 2,234,900 | — | — |
| 2024-10-22 | $18.31 | $20.32 | 1,425,900 | — | — |
| 2024-10-21 | $18.65 | $20.70 | 1,985,100 | — | — |
| 2024-10-18 | $18.66 | $20.71 | 1,764,100 | — | — |
| 2024-10-17 | $18.51 | $20.54 | 2,156,400 | — | — |
| 2024-10-16 | $18.74 | $20.80 | 2,281,700 | — | — |
| 2024-10-15 | $19.32 | $21.44 | 1,761,100 | — | — |
| 2024-10-14 | $19.04 | $21.13 | 1,617,400 | — | — |
| 2024-10-11 | $19.14 | $21.24 | 2,337,400 | — | — |
| 2024-10-10 | $18.72 | $20.78 | 1,919,700 | — | — |
| 2024-10-09 | $18.89 | $20.96 | 3,332,800 | — | — |
| 2024-10-08 | $19.27 | $21.39 | 2,281,500 | — | — |
| 2024-10-07 | $19.66 | $21.82 | 3,265,400 | — | — |
| 2024-10-04 | $19.82 | $22.00 | 3,393,700 | — | — |
| 2024-10-03 | $19.44 | $21.57 | 11,266,700 | — | — |
| 2024-10-02 | $21.06 | $23.37 | 6,350,600 | — | — |
| 2024-10-01 | $21.68 | $24.06 | 2,708,700 | — | — |
| 2024-09-30 | $21.80 | $24.19 | 2,281,300 | — | — |
| 2024-09-27 | $21.65 | $24.03 | 2,003,600 | — | — |
| 2024-09-26 | $21.46 | $23.82 | 2,597,800 | — | — |
| 2024-09-25 | $20.88 | $23.17 | 2,254,900 | — | — |
| 2024-09-24 | $20.68 | $22.95 | 2,838,900 | — | — |
| 2024-09-23 | $20.42 | $22.66 | 3,020,300 | — | — |
| 2024-09-20 | $20.16 | $22.37 | 2,078,300 | — | — |
| 2024-09-19 | $19.92 | $22.11 | 990,500 | — | — |
| 2024-09-18 | $19.78 | $21.95 | 1,538,100 | — | — |
| 2024-09-17 | $19.70 | $21.86 | 909,800 | — | — |
| 2024-09-16 | $19.48 | $21.62 | 1,313,100 | — | — |
| 2024-09-13 | $19.93 | $22.12 | 1,214,500 | — | — |
| 2024-09-12 | $19.24 | $21.35 | 893,400 | — | — |
| 2024-09-11 | $19.29 | $21.41 | 1,159,300 | — | — |
| 2024-09-10 | $19.23 | $21.34 | 1,241,400 | — | — |
| 2024-09-09 | $18.83 | $20.90 | 937,200 | — | — |
| 2024-09-06 | $18.61 | $20.65 | 1,312,200 | — | — |
| 2024-09-05 | $18.83 | $20.90 | 1,120,400 | — | — |
| 2024-09-04 | $19.08 | $21.17 | 1,049,300 | — | — |
| 2024-09-03 | $19.20 | $21.31 | 1,584,100 | — | — |
| 2024-08-30 | $19.27 | $21.39 | 886,300 | — | — |
| 2024-08-29 | $19.04 | $21.13 | 1,169,400 | — | — |
| 2024-08-28 | $18.82 | $20.89 | 1,541,200 | — | — |
| 2024-08-27 | $19.30 | $21.42 | 1,633,700 | — | — |
| 2024-08-26 | $18.99 | $21.08 | 1,280,700 | — | — |
| 2024-08-23 | $19.50 | $21.64 | 1,519,600 | — | — |
| 2024-08-22 | $18.94 | $21.02 | 1,172,800 | — | — |
| 2024-08-21 | $19.29 | $21.41 | 792,200 | — | — |
| 2024-08-20 | $18.98 | $21.06 | 1,000,200 | — | — |
| 2024-08-19 | $19.36 | $21.49 | 1,091,200 | — | — |
| 2024-08-16 | $18.99 | $21.08 | 1,454,300 | — | — |
| 2024-08-15 | $18.81 | $20.88 | 2,068,600 | — | — |
| 2024-08-14 | $18.06 | $20.04 | 1,265,800 | — | — |
| 2024-08-13 | $18.25 | $20.25 | 1,618,000 | — | — |
| 2024-08-12 | $17.79 | $19.74 | 1,169,800 | — | — |
| 2024-08-09 | $17.52 | $19.44 | 825,000 | — | — |
| 2024-08-08 | $17.68 | $19.62 | 1,512,200 | — | — |
| 2024-08-07 | $17.18 | $19.07 | 1,204,800 | — | — |
| 2024-08-06 | $17.51 | $19.43 | 1,636,500 | — | — |
| 2024-08-05 | $16.95 | $18.81 | 1,371,300 | — | — |
| 2024-08-02 | $17.15 | $19.03 | 1,525,500 | — | — |
| 2024-08-01 | $17.87 | $19.69 | 1,188,800 | — | — |
| 2024-07-31 | $18.33 | $20.19 | 1,232,700 | — | — |
| 2024-07-30 | $18.26 | $20.12 | 1,389,500 | — | — |
| 2024-07-29 | $18.31 | $20.17 | 1,762,800 | — | — |
| 2024-07-26 | $17.88 | $19.70 | 1,697,700 | — | — |
| 2024-07-25 | $17.37 | $19.14 | 2,217,700 | — | — |
| 2024-07-24 | $17.50 | $19.28 | 1,494,100 | — | — |
| 2024-07-23 | $18.09 | $19.93 | 2,086,900 | — | — |
| 2024-07-22 | $18.48 | $20.36 | 1,553,200 | — | — |
| 2024-07-19 | $18.33 | $20.19 | 1,356,100 | — | — |
| 2024-07-18 | $18.36 | $20.23 | 2,039,200 | — | — |
| 2024-07-17 | $18.50 | $20.38 | 1,687,800 | — | — |
| 2024-07-16 | $18.95 | $20.88 | 3,061,300 | — | — |
| 2024-07-15 | $18.62 | $20.51 | 1,908,300 | — | — |
| 2024-07-12 | $19.11 | $21.05 | 1,631,500 | — | — |
| 2024-07-11 | $19.12 | $21.07 | 1,969,400 | — | — |
| 2024-07-10 | $18.56 | $20.45 | 2,289,500 | — | — |
| 2024-07-09 | $18.38 | $20.25 | 2,413,000 | — | — |
| 2024-07-08 | $18.96 | $20.89 | 2,391,600 | — | — |
| 2024-07-05 | $19.13 | $21.08 | 2,262,200 | — | — |
| 2024-07-03 | $19.04 | $20.98 | 1,802,900 | — | — |
| 2024-07-02 | $19.08 | $21.02 | 3,105,000 | — | — |
| 2024-07-01 | $19.22 | $21.18 | 3,091,200 | — | — |
| 2024-06-28 | $19.28 | $21.24 | 5,595,400 | — | — |
| 2024-06-27 | $19.56 | $21.55 | 15,540,100 | — | — |
| 2024-06-26 | $23.12 | $25.47 | 6,749,600 | — | — |
| 2024-06-25 | $23.00 | $25.34 | 2,942,900 | — | — |
| 2024-06-24 | $23.22 | $25.58 | 3,762,500 | — | — |
| 2024-06-21 | $23.01 | $25.35 | 2,546,100 | — | — |
| 2024-06-20 | $23.02 | $25.36 | 1,438,000 | — | — |
| 2024-06-18 | $23.54 | $25.93 | 1,378,400 | — | — |
| 2024-06-17 | $23.48 | $25.87 | 2,163,500 | — | — |
| 2024-06-14 | $22.85 | $25.17 | 1,460,200 | — | — |
| 2024-06-13 | $23.38 | $25.76 | 1,128,800 | — | — |
| 2024-06-12 | $23.71 | $26.12 | 1,309,600 | — | — |
| 2024-06-11 | $23.70 | $26.11 | 1,294,300 | — | — |
| 2024-06-10 | $23.58 | $25.98 | 1,423,500 | — | — |
| 2024-06-07 | $23.53 | $25.92 | 1,399,000 | — | — |
| 2024-06-06 | $23.84 | $26.27 | 1,255,200 | — | — |
| 2024-06-05 | $24.17 | $26.63 | 1,250,400 | — | — |
| 2024-06-04 | $23.75 | $26.17 | 1,256,800 | — | — |
| 2024-06-03 | $24.16 | $26.62 | 1,449,000 | — | — |
| 2024-05-31 | $24.01 | $26.45 | 2,288,600 | — | — |
| 2024-05-30 | $23.49 | $25.88 | 1,912,700 | — | — |
| 2024-05-29 | $22.78 | $25.10 | 2,045,200 | — | — |
| 2024-05-28 | $22.62 | $24.92 | 1,301,900 | — | — |
| 2024-05-24 | $22.14 | $24.39 | 1,440,700 | — | — |
| 2024-05-23 | $21.69 | $23.90 | 944,400 | — | — |
| 2024-05-22 | $21.74 | $23.95 | 1,119,400 | — | — |
| 2024-05-21 | $21.95 | $24.18 | 1,070,700 | — | — |
| 2024-05-20 | $21.84 | $24.06 | 1,543,500 | — | — |
| 2024-05-17 | $22.08 | $24.33 | 1,092,600 | — | — |
| 2024-05-16 | $22.20 | $24.46 | 1,322,900 | — | — |
| 2024-05-15 | $22.12 | $24.37 | 1,884,000 | — | — |
| 2024-05-14 | $22.97 | $25.31 | 1,299,000 | — | — |
| 2024-05-13 | $22.68 | $24.99 | 1,191,600 | — | — |
| 2024-05-10 | $22.62 | $24.92 | 1,963,200 | — | — |
| 2024-05-09 | $22.68 | $24.99 | 1,910,700 | — | — |
| 2024-05-08 | $21.98 | $24.22 | 1,569,300 | — | — |
| 2024-05-07 | $22.25 | $24.38 | 2,757,500 | — | — |
| 2024-05-06 | $22.16 | $24.28 | 2,057,400 | — | — |
| 2024-05-03 | $22.00 | $24.11 | 1,647,100 | — | — |
| 2024-05-02 | $21.92 | $24.02 | 3,013,000 | — | — |
| 2024-05-01 | $21.16 | $23.19 | 1,491,000 | — | — |
| 2024-04-30 | $21.22 | $23.25 | 1,415,400 | — | — |
| 2024-04-29 | $21.73 | $23.81 | 2,627,800 | — | — |
| 2024-04-26 | $21.13 | $23.15 | 1,714,000 | — | — |
| 2024-04-25 | $21.09 | $23.11 | 1,924,900 | — | — |
| 2024-04-24 | $21.57 | $23.64 | 2,916,400 | — | — |
| 2024-04-23 | $22.06 | $24.17 | 2,603,400 | — | — |
| 2024-04-22 | $21.30 | $23.34 | 3,130,200 | — | — |
| 2024-04-19 | $20.55 | $22.52 | 1,728,100 | — | — |
| 2024-04-18 | $20.51 | $22.47 | 2,000,500 | — | — |
| 2024-04-17 | $20.66 | $22.64 | 3,136,500 | — | — |
| 2024-04-16 | $20.41 | $22.36 | 4,375,700 | — | — |
| 2024-04-15 | $19.72 | $21.61 | 4,287,400 | — | — |
| 2024-04-12 | $19.23 | $21.07 | 3,386,800 | — | — |
| 2024-04-11 | $19.86 | $21.76 | 2,449,000 | — | — |
| 2024-04-10 | $20.09 | $22.01 | 2,643,900 | — | — |
| 2024-04-09 | $20.50 | $22.46 | 2,846,700 | — | — |
| 2024-04-08 | $20.55 | $22.52 | 5,066,700 | — | — |
| 2024-04-05 | $20.55 | $22.52 | 6,679,700 | — | — |
| 2024-04-04 | $20.97 | $22.98 | 27,988,000 | — | — |
| 2024-04-03 | $18.66 | $20.45 | 9,251,800 | — | — |
| 2024-04-02 | $18.74 | $20.54 | 5,727,300 | — | — |
| 2024-04-01 | $20.30 | $22.24 | 2,944,300 | — | — |
| 2024-03-28 | $19.99 | $21.90 | 2,587,900 | — | — |
| 2024-03-27 | $19.37 | $21.23 | 3,056,800 | — | — |
| 2024-03-26 | $18.80 | $20.60 | 1,229,800 | — | — |
| 2024-03-25 | $18.64 | $20.43 | 1,270,100 | — | — |
| 2024-03-22 | $18.66 | $20.45 | 2,134,500 | — | — |
| 2024-03-21 | $18.99 | $20.81 | 1,658,600 | — | — |
| 2024-03-20 | $18.72 | $20.51 | 1,183,300 | — | — |
| 2024-03-19 | $18.71 | $20.50 | 1,244,600 | — | — |
| 2024-03-18 | $18.28 | $20.03 | 1,553,100 | — | — |
| 2024-03-15 | $18.19 | $19.93 | 1,281,500 | — | — |
| 2024-03-14 | $18.32 | $20.07 | 1,107,400 | — | — |
| 2024-03-13 | $18.78 | $20.58 | 1,348,600 | — | — |
| 2024-03-12 | $18.54 | $20.32 | 2,044,900 | — | — |
| 2024-03-11 | $18.26 | $20.01 | 1,415,900 | — | — |
| 2024-03-08 | $18.22 | $19.97 | 1,409,300 | — | — |
| 2024-03-07 | $18.34 | $20.10 | 1,762,300 | — | — |
| 2024-03-06 | $18.29 | $20.04 | 1,379,900 | — | — |
| 2024-03-05 | $18.30 | $20.05 | 2,106,500 | — | — |
| 2024-03-04 | $18.34 | $20.10 | 1,248,600 | — | — |
| 2024-03-01 | $18.24 | $19.99 | 1,135,600 | — | — |
| 2024-02-29 | $18.17 | $19.91 | 1,766,800 | — | — |
| 2024-02-28 | $17.98 | $19.70 | 1,301,700 | — | — |
| 2024-02-27 | $18.25 | $20.00 | 1,122,100 | — | — |
| 2024-02-26 | $18.11 | $19.84 | 932,300 | — | — |
| 2024-02-23 | $18.18 | $19.92 | 1,233,100 | — | — |
| 2024-02-22 | $18.02 | $19.75 | 1,733,900 | — | — |
| 2024-02-21 | $17.94 | $19.66 | 1,183,400 | — | — |
| 2024-02-20 | $18.00 | $19.72 | 1,870,800 | — | — |
| 2024-02-16 | $17.86 | $19.57 | 1,022,400 | — | — |
| 2024-02-15 | $17.87 | $19.58 | 1,213,400 | — | — |
| 2024-02-14 | $17.69 | $19.38 | 1,705,300 | — | — |
| 2024-02-13 | $17.61 | $19.30 | 2,097,800 | — | — |
| 2024-02-12 | $17.96 | $19.68 | 2,178,400 | — | — |
| 2024-02-09 | $17.77 | $19.47 | 1,935,600 | — | — |
| 2024-02-08 | $17.83 | $19.54 | 2,714,000 | — | — |
| 2024-02-07 | $17.13 | $18.77 | 2,971,100 | — | — |
| 2024-02-06 | $16.82 | $18.43 | 2,246,600 | — | — |
| 2024-02-05 | $16.41 | $17.85 | 1,944,500 | — | — |
| 2024-02-02 | $16.22 | $17.64 | 2,531,600 | — | — |
| 2024-02-01 | $16.73 | $18.20 | 1,501,000 | — | — |
| 2024-01-31 | $16.28 | $17.71 | 2,079,700 | — | — |
| 2024-01-30 | $16.82 | $18.30 | 2,156,600 | — | — |
| 2024-01-29 | $16.58 | $18.04 | 3,774,100 | — | — |
| 2024-01-26 | $15.95 | $17.35 | 9,000,100 | — | — |
| 2024-01-25 | $15.75 | $17.13 | 3,638,000 | — | — |
| 2024-01-24 | $15.72 | $17.10 | 1,675,900 | — | — |
| 2024-01-23 | $15.75 | $17.13 | 1,650,500 | — | — |
| 2024-01-22 | $15.84 | $17.23 | 1,987,600 | — | — |
| 2024-01-19 | $15.60 | $16.97 | 1,476,400 | — | — |
| 2024-01-18 | $15.51 | $16.87 | 2,224,100 | — | — |
| 2024-01-17 | $15.42 | $16.77 | 1,961,200 | — | — |
| 2024-01-16 | $15.24 | $16.58 | 2,748,900 | — | — |
| 2024-01-12 | $15.90 | $17.30 | 1,078,500 | — | — |
| 2024-01-11 | $16.25 | $17.68 | 767,000 | — | — |
| 2024-01-10 | $16.36 | $17.80 | 1,128,100 | — | — |
| 2024-01-09 | $16.25 | $17.68 | 1,030,000 | — | — |
| 2024-01-08 | $16.28 | $17.71 | 1,325,400 | — | — |
| 2024-01-05 | $16.09 | $17.50 | 1,877,800 | — | — |
| 2024-01-04 | $15.60 | $16.97 | 1,487,200 | — | — |
| 2024-01-03 | $15.59 | $16.96 | 1,459,500 | — | — |
| 2024-01-02 | $16.26 | $17.69 | 1,773,000 | — | — |