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
- 2000-04-07 to 2026-09-03
- 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 | $22.80 | $22.80 | 3,247,547 | — | — |
| 2024-12-30 | $20.25 | $20.25 | 1,448,473 | — | — |
| 2024-12-27 | $14.40 | $14.40 | 485,500 | — | — |
| 2024-12-26 | $13.35 | $13.35 | 98,560 | — | — |
| 2024-12-24 | $12.75 | $12.75 | 19,987 | — | — |
| 2024-12-23 | $12.75 | $12.75 | 55,740 | — | — |
| 2024-12-20 | $12.75 | $12.75 | 62,267 | — | — |
| 2024-12-19 | $12.30 | $12.30 | 65,060 | — | — |
| 2024-12-18 | $12.15 | $12.15 | 280,527 | — | — |
| 2024-12-17 | $12.30 | $12.30 | 80,420 | — | — |
| 2024-12-16 | $12.75 | $12.75 | 109,327 | — | — |
| 2024-12-13 | $12.00 | $12.00 | 133,333 | — | — |
| 2024-12-12 | $12.45 | $12.45 | 49,327 | — | — |
| 2024-12-11 | $12.75 | $12.75 | 97,347 | — | — |
| 2024-12-10 | $13.20 | $13.20 | 56,080 | — | — |
| 2024-12-09 | $13.35 | $13.35 | 97,553 | — | — |
| 2024-12-06 | $13.50 | $13.50 | 65,367 | — | — |
| 2024-12-05 | $13.50 | $13.50 | 99,793 | — | — |
| 2024-12-04 | $13.35 | $13.35 | 58,253 | — | — |
| 2024-12-03 | $13.35 | $13.35 | 76,660 | — | — |
| 2024-12-02 | $13.50 | $13.50 | 140,733 | — | — |
| 2024-11-29 | $14.55 | $14.55 | 70,973 | — | — |
| 2024-11-27 | $14.25 | $14.25 | 56,393 | — | — |
| 2024-11-26 | $13.95 | $13.95 | 186,107 | — | — |
| 2024-11-25 | $15.00 | $15.00 | 320,573 | — | — |
| 2024-11-22 | $12.60 | $12.60 | 100,640 | — | — |
| 2024-11-21 | $12.30 | $12.30 | 57,100 | — | — |
| 2024-11-20 | $12.60 | $12.60 | 41,527 | — | — |
| 2024-11-19 | $12.60 | $12.60 | 90,520 | — | — |
| 2024-11-18 | $11.85 | $11.85 | 82,027 | — | — |
| 2024-11-15 | $11.70 | $11.70 | 117,220 | — | — |
| 2024-11-14 | $12.15 | $12.15 | 93,813 | — | — |
| 2024-11-13 | $13.05 | $13.05 | 89,300 | — | — |
| 2024-11-12 | $12.75 | $12.75 | 182,020 | — | — |
| 2024-11-11 | $13.35 | $13.35 | 303,127 | — | — |
| 2024-11-08 | $13.05 | $13.05 | 761,213 | — | — |
| 2024-11-07 | $18.15 | $18.15 | 177,207 | — | — |
| 2024-11-06 | $17.55 | $17.55 | 99,700 | — | — |
| 2024-11-05 | $17.85 | $17.85 | 48,360 | — | — |
| 2024-11-04 | $18.00 | $18.00 | 66,300 | — | — |
| 2024-11-01 | $18.00 | $18.00 | 135,233 | — | — |
| 2024-10-31 | $17.70 | $17.70 | 112,480 | — | — |
| 2024-10-30 | $18.15 | $18.15 | 135,767 | — | — |
| 2024-10-29 | $18.00 | $18.00 | 70,720 | — | — |
| 2024-10-28 | $18.15 | $18.15 | 72,213 | — | — |
| 2024-10-25 | $17.40 | $17.40 | 86,253 | — | — |
| 2024-10-24 | $18.15 | $18.15 | 67,213 | — | — |
| 2024-10-23 | $17.70 | $17.70 | 84,787 | — | — |
| 2024-10-22 | $18.45 | $18.45 | 112,633 | — | — |
| 2024-10-21 | $17.25 | $17.25 | 86,887 | — | — |
| 2024-10-18 | $17.40 | $17.40 | 55,320 | — | — |
| 2024-10-17 | $17.70 | $17.70 | 67,573 | — | — |
| 2024-10-16 | $17.85 | $17.85 | 69,487 | — | — |
| 2024-10-15 | $16.65 | $16.65 | 56,867 | — | — |
| 2024-10-14 | $17.10 | $17.10 | 59,200 | — | — |
| 2024-10-11 | $17.55 | $17.55 | 95,153 | — | — |
| 2024-10-10 | $16.20 | $16.20 | 87,733 | — | — |
| 2024-10-09 | $16.80 | $16.80 | 89,500 | — | — |
| 2024-10-08 | $16.80 | $16.80 | 105,047 | — | — |
| 2024-10-07 | $17.70 | $17.70 | 75,800 | — | — |
| 2024-10-04 | $18.75 | $18.75 | 127,560 | — | — |
| 2024-10-03 | $17.40 | $17.40 | 72,120 | — | — |
| 2024-10-02 | $18.00 | $18.00 | 107,700 | — | — |
| 2024-10-01 | $16.80 | $16.80 | 176,680 | — | — |
| 2024-09-30 | $19.20 | $19.20 | 197,933 | — | — |
| 2024-09-27 | $18.90 | $18.90 | 340,060 | — | — |
| 2024-09-26 | $18.00 | $18.00 | 294,993 | — | — |
| 2024-09-25 | $15.90 | $15.90 | 103,273 | — | — |
| 2024-09-24 | $15.60 | $15.60 | 123,773 | — | — |
| 2024-09-23 | $15.90 | $15.90 | 122,587 | — | — |
| 2024-09-20 | $15.90 | $15.90 | 150,800 | — | — |
| 2024-09-19 | $15.75 | $15.75 | 116,720 | — | — |
| 2024-09-18 | $15.30 | $15.30 | 105,047 | — | — |
| 2024-09-17 | $15.45 | $15.45 | 85,540 | — | — |
| 2024-09-16 | $16.05 | $16.05 | 177,153 | — | — |
| 2024-09-13 | $16.20 | $16.20 | 91,447 | — | — |
| 2024-09-12 | $15.90 | $15.90 | 68,627 | — | — |
| 2024-09-11 | $15.90 | $15.90 | 92,780 | — | — |
| 2024-09-10 | $15.75 | $15.75 | 124,513 | — | — |
| 2024-09-09 | $16.65 | $16.65 | 185,740 | — | — |
| 2024-09-06 | $15.60 | $15.60 | 145,073 | — | — |
| 2024-09-05 | $16.20 | $16.20 | 110,767 | — | — |
| 2024-09-04 | $16.95 | $16.95 | 114,093 | — | — |
| 2024-09-03 | $17.10 | $17.10 | 178,927 | — | — |
| 2024-08-30 | $18.45 | $18.45 | 124,320 | — | — |
| 2024-08-29 | $19.05 | $19.05 | 108,393 | — | — |
| 2024-08-28 | $19.05 | $19.05 | 103,673 | — | — |
| 2024-08-27 | $19.65 | $19.65 | 151,893 | — | — |
| 2024-08-26 | $20.40 | $20.40 | 167,147 | — | — |
| 2024-08-23 | $20.70 | $20.70 | 214,667 | — | — |
| 2024-08-22 | $20.70 | $20.70 | 277,940 | — | — |
| 2024-08-21 | $22.35 | $22.35 | 243,520 | — | — |
| 2024-08-20 | $23.40 | $23.40 | 563,440 | — | — |
| 2024-08-19 | $26.40 | $26.40 | 756,873 | — | — |
| 2024-08-16 | $20.70 | $20.70 | 122,680 | — | — |
| 2024-08-15 | $21.45 | $21.45 | 197,913 | — | — |
| 2024-08-14 | $20.40 | $20.40 | 332,300 | — | — |
| 2024-08-13 | $19.35 | $19.35 | 283,053 | — | — |
| 2024-08-12 | $16.05 | $16.05 | 229,860 | — | — |
| 2024-08-09 | $18.45 | $18.45 | 101,580 | — | — |
| 2024-08-08 | $18.90 | $18.90 | 160,860 | — | — |
| 2024-08-07 | $17.70 | $17.70 | 191,340 | — | — |
| 2024-08-06 | $18.15 | $18.15 | 188,960 | — | — |
| 2024-08-05 | $17.25 | $17.25 | 267,600 | — | — |
| 2024-08-02 | $16.05 | $16.05 | 202,800 | — | — |
| 2024-08-01 | $17.10 | $17.10 | 316,893 | — | — |
| 2024-07-31 | $18.15 | $18.15 | 317,000 | — | — |
| 2024-07-30 | $19.35 | $19.35 | 251,340 | — | — |
| 2024-07-29 | $21.45 | $21.45 | 333,607 | — | — |
| 2024-07-26 | $22.05 | $22.05 | 253,447 | — | — |
| 2024-07-25 | $19.35 | $19.35 | 317,873 | — | — |
| 2024-07-24 | $18.90 | $18.90 | 424,253 | — | — |
| 2024-07-23 | $21.90 | $21.90 | 606,413 | — | — |
| 2024-07-22 | $19.35 | $19.35 | 610,567 | — | — |
| 2024-07-19 | $14.85 | $14.85 | 335,713 | — | — |
| 2024-07-18 | $15.90 | $15.90 | 516,967 | — | — |
| 2024-07-17 | $14.55 | $14.55 | 372,940 | — | — |
| 2024-07-16 | $13.20 | $13.20 | 179,733 | — | — |
| 2024-07-15 | $12.00 | $12.00 | 266,393 | — | — |
| 2024-07-12 | $12.60 | $12.60 | 274,747 | — | — |
| 2024-07-11 | $13.05 | $13.05 | 299,680 | — | — |
| 2024-07-10 | $11.10 | $11.10 | 184,367 | — | — |
| 2024-07-09 | $10.80 | $10.80 | 195,260 | — | — |
| 2024-07-08 | $10.80 | $10.80 | 468,273 | — | — |
| 2024-07-05 | $9.45 | $9.45 | 119,687 | — | — |
| 2024-07-03 | $9.15 | $9.15 | 82,887 | — | — |
| 2024-07-02 | $8.70 | $8.70 | 95,553 | — | — |
| 2024-07-01 | $8.85 | $8.85 | 136,640 | — | — |
| 2024-06-28 | $8.70 | $8.70 | 866,147 | — | — |
| 2024-06-27 | $9.30 | $9.30 | 138,460 | — | — |
| 2024-06-26 | $9.00 | $9.00 | 147,587 | — | — |
| 2024-06-25 | $8.55 | $8.55 | 102,800 | — | — |
| 2024-06-24 | $8.70 | $8.70 | 121,073 | — | — |
| 2024-06-21 | $9.45 | $9.45 | 282,887 | — | — |
| 2024-06-20 | $8.10 | $8.10 | 80,153 | — | — |
| 2024-06-18 | $7.95 | $7.95 | 91,220 | — | — |
| 2024-06-17 | $8.55 | $8.55 | 174,453 | — | — |
| 2024-06-14 | $9.00 | $9.00 | 68,700 | — | — |
| 2024-06-13 | $8.70 | $8.70 | 116,967 | — | — |
| 2024-06-12 | $9.00 | $9.00 | 124,280 | — | — |
| 2024-06-11 | $9.45 | $9.45 | 116,820 | — | — |
| 2024-06-10 | $9.15 | $9.15 | 90,633 | — | — |
| 2024-06-07 | $9.75 | $9.75 | 89,900 | — | — |
| 2024-06-06 | $10.50 | $10.50 | 130,387 | — | — |
| 2024-06-05 | $9.90 | $9.90 | 160,440 | — | — |
| 2024-06-04 | $9.15 | $9.15 | 87,560 | — | — |
| 2024-06-03 | $9.30 | $9.30 | 213,233 | — | — |
| 2024-05-31 | $10.35 | $10.35 | 122,440 | — | — |
| 2024-05-30 | $10.20 | $10.20 | 71,480 | — | — |
| 2024-05-29 | $9.90 | $9.90 | 66,127 | — | — |
| 2024-05-28 | $9.90 | $9.90 | 159,953 | — | — |
| 2024-05-24 | $10.50 | $10.50 | 98,613 | — | — |
| 2024-05-23 | $10.95 | $10.95 | 328,220 | — | — |
| 2024-05-22 | $9.60 | $9.60 | 154,667 | — | — |
| 2024-05-21 | $10.20 | $10.20 | 128,600 | — | — |
| 2024-05-20 | $10.20 | $10.20 | 167,787 | — | — |
| 2024-05-17 | $10.95 | $10.95 | 155,033 | — | — |
| 2024-05-16 | $10.80 | $10.80 | 267,073 | — | — |
| 2024-05-15 | $12.15 | $12.15 | 452,140 | — | — |
| 2024-05-14 | $11.85 | $11.85 | 662,887 | — | — |
| 2024-05-13 | $9.90 | $9.90 | 572,620 | — | — |
| 2024-05-10 | $8.55 | $8.55 | 181,407 | — | — |
| 2024-05-09 | $8.70 | $8.70 | 270,887 | — | — |
| 2024-05-08 | $9.45 | $9.45 | 283,027 | — | — |
| 2024-05-07 | $8.85 | $8.85 | 207,533 | — | — |
| 2024-05-06 | $9.00 | $9.00 | 245,340 | — | — |
| 2024-05-03 | $8.70 | $8.70 | 483,833 | — | — |
| 2024-05-02 | $8.55 | $8.55 | 328,467 | — | — |
| 2024-05-01 | $7.65 | $7.65 | 173,160 | — | — |
| 2024-04-30 | $7.50 | $7.50 | 369,887 | — | — |
| 2024-04-29 | $8.10 | $8.10 | 201,467 | — | — |
| 2024-04-26 | $7.95 | $7.95 | 106,073 | — | — |
| 2024-04-25 | $7.50 | $7.50 | 174,360 | — | — |
| 2024-04-24 | $7.65 | $7.65 | 169,533 | — | — |
| 2024-04-23 | $7.50 | $7.50 | 363,740 | — | — |
| 2024-04-22 | $6.90 | $6.90 | 207,127 | — | — |
| 2024-04-19 | $7.65 | $7.65 | 296,167 | — | — |
| 2024-04-18 | $8.40 | $8.40 | 178,507 | — | — |
| 2024-04-17 | $8.70 | $8.70 | 215,387 | — | — |
| 2024-04-16 | $8.55 | $8.55 | 356,073 | — | — |
| 2024-04-15 | $9.30 | $9.30 | 315,227 | — | — |
| 2024-04-12 | $9.00 | $9.00 | 471,880 | — | — |
| 2024-04-11 | $9.75 | $9.75 | 339,073 | — | — |
| 2024-04-10 | $10.95 | $10.95 | 307,700 | — | — |
| 2024-04-09 | $11.85 | $11.85 | 318,047 | — | — |
| 2024-04-08 | $12.00 | $12.00 | 234,247 | — | — |
| 2024-04-05 | $11.70 | $11.70 | 265,133 | — | — |
| 2024-04-04 | $12.45 | $12.45 | 338,227 | — | — |
| 2024-04-03 | $13.80 | $13.80 | 162,653 | — | — |
| 2024-04-02 | $14.10 | $14.10 | 183,727 | — | — |
| 2024-04-01 | $14.70 | $14.70 | 231,080 | — | — |
| 2024-03-28 | $15.00 | $15.00 | 206,840 | — | — |
| 2024-03-27 | $16.05 | $16.05 | 118,613 | — | — |
| 2024-03-26 | $15.60 | $15.60 | 93,513 | — | — |
| 2024-03-25 | $15.60 | $15.60 | 96,467 | — | — |
| 2024-03-22 | $15.15 | $15.15 | 165,707 | — | — |
| 2024-03-21 | $15.30 | $15.30 | 212,253 | — | — |
| 2024-03-20 | $16.95 | $16.95 | 141,453 | — | — |
| 2024-03-19 | $15.90 | $15.90 | 203,553 | — | — |
| 2024-03-18 | $15.00 | $15.00 | 195,760 | — | — |
| 2024-03-15 | $15.30 | $15.30 | 232,947 | — | — |
| 2024-03-14 | $14.70 | $14.70 | 236,647 | — | — |
| 2024-03-13 | $15.60 | $15.60 | 260,580 | — | — |
| 2024-03-12 | $15.15 | $15.15 | 236,813 | — | — |
| 2024-03-11 | $15.90 | $15.90 | 133,227 | — | — |
| 2024-03-08 | $17.70 | $17.70 | 215,740 | — | — |
| 2024-03-07 | $16.50 | $16.50 | 378,247 | — | — |
| 2024-03-06 | $15.15 | $15.15 | 414,927 | — | — |
| 2024-03-05 | $16.95 | $16.95 | 237,093 | — | — |
| 2024-03-04 | $18.90 | $18.90 | 417,813 | — | — |
| 2024-03-01 | $19.50 | $19.50 | 375,700 | — | — |
| 2024-02-29 | $19.05 | $19.05 | 1,242,067 | — | — |
| 2024-02-28 | $36.00 | $36.00 | 220,767 | — | — |
| 2024-02-27 | $38.55 | $38.55 | 185,953 | — | — |
| 2024-02-26 | $38.40 | $38.40 | 169,540 | — | — |
| 2024-02-23 | $36.45 | $36.45 | 71,393 | — | — |
| 2024-02-22 | $35.70 | $35.70 | 116,307 | — | — |
| 2024-02-21 | $35.85 | $35.85 | 85,100 | — | — |
| 2024-02-20 | $37.35 | $37.35 | 51,793 | — | — |
| 2024-02-16 | $37.65 | $37.65 | 98,220 | — | — |
| 2024-02-15 | $38.55 | $38.55 | 74,953 | — | — |
| 2024-02-14 | $38.25 | $38.25 | 56,633 | — | — |
| 2024-02-13 | $37.65 | $37.65 | 128,827 | — | — |
| 2024-02-12 | $41.85 | $41.85 | 95,753 | — | — |
| 2024-02-09 | $39.90 | $39.90 | 54,053 | — | — |
| 2024-02-08 | $40.05 | $40.05 | 52,673 | — | — |
| 2024-02-07 | $39.30 | $39.30 | 53,080 | — | — |
| 2024-02-06 | $40.35 | $40.35 | 51,400 | — | — |
| 2024-02-05 | $38.85 | $38.85 | 78,060 | — | — |
| 2024-02-02 | $40.05 | $40.05 | 116,660 | — | — |
| 2024-02-01 | $39.60 | $39.60 | 75,073 | — | — |
| 2024-01-31 | $42.00 | $42.00 | 76,973 | — | — |
| 2024-01-30 | $43.80 | $43.80 | 80,893 | — | — |
| 2024-01-29 | $46.35 | $46.35 | 40,100 | — | — |
| 2024-01-26 | $45.30 | $45.30 | 36,933 | — | — |
| 2024-01-25 | $46.50 | $46.50 | 60,687 | — | — |
| 2024-01-24 | $45.60 | $45.60 | 72,713 | — | — |
| 2024-01-23 | $47.10 | $47.10 | 91,453 | — | — |
| 2024-01-22 | $45.30 | $45.30 | 104,307 | — | — |
| 2024-01-19 | $43.05 | $43.05 | 103,287 | — | — |
| 2024-01-18 | $44.10 | $44.10 | 71,727 | — | — |
| 2024-01-17 | $45.30 | $45.30 | 110,793 | — | — |
| 2024-01-16 | $47.85 | $47.85 | 122,993 | — | — |
| 2024-01-12 | $51.60 | $51.60 | 124,887 | — | — |
| 2024-01-11 | $54.75 | $54.75 | 151,967 | — | — |
| 2024-01-10 | $53.55 | $53.55 | 225,107 | — | — |
| 2024-01-09 | $52.35 | $52.35 | 217,240 | — | — |
| 2024-01-08 | $54.30 | $54.30 | 68,420 | — | — |
| 2024-01-05 | $55.05 | $55.05 | 64,840 | — | — |
| 2024-01-04 | $53.70 | $53.70 | 109,260 | — | — |
| 2024-01-03 | $54.15 | $54.15 | 113,527 | — | — |
| 2024-01-02 | $54.90 | $54.90 | 117,473 | — | — |