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
- 2020-06-22 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 | $15.60 | $15.60 | 2,305,400 | — | — |
| 2024-12-30 | $15.98 | $15.98 | 2,327,800 | — | — |
| 2024-12-27 | $16.46 | $16.46 | 1,529,400 | — | — |
| 2024-12-26 | $16.84 | $16.84 | 2,046,500 | — | — |
| 2024-12-24 | $16.54 | $16.54 | 857,900 | — | — |
| 2024-12-23 | $16.29 | $16.29 | 2,650,500 | — | — |
| 2024-12-20 | $15.84 | $15.84 | 4,509,700 | — | — |
| 2024-12-19 | $16.18 | $16.18 | 4,543,700 | — | — |
| 2024-12-18 | $16.73 | $16.73 | 3,143,100 | — | — |
| 2024-12-17 | $18.37 | $18.37 | 2,567,300 | — | — |
| 2024-12-16 | $18.79 | $18.79 | 2,407,700 | — | — |
| 2024-12-13 | $19.37 | $19.37 | 2,252,600 | — | — |
| 2024-12-12 | $19.60 | $19.60 | 2,127,100 | — | — |
| 2024-12-11 | $19.45 | $19.45 | 1,980,700 | — | — |
| 2024-12-10 | $19.54 | $19.54 | 4,162,800 | — | — |
| 2024-12-09 | $20.52 | $20.52 | 3,030,000 | — | — |
| 2024-12-06 | $19.72 | $19.72 | 2,118,900 | — | — |
| 2024-12-05 | $20.01 | $20.01 | 3,536,400 | — | — |
| 2024-12-04 | $21.13 | $21.13 | 6,454,400 | — | — |
| 2024-12-03 | $23.11 | $23.11 | 12,832,500 | — | — |
| 2024-12-02 | $20.81 | $20.81 | 2,891,000 | — | — |
| 2024-11-29 | $21.07 | $21.07 | 1,079,800 | — | — |
| 2024-11-27 | $20.84 | $20.84 | 2,007,300 | — | — |
| 2024-11-26 | $20.25 | $20.25 | 3,269,500 | — | — |
| 2024-11-25 | $20.84 | $20.84 | 2,727,300 | — | — |
| 2024-11-22 | $19.64 | $19.64 | 2,339,900 | — | — |
| 2024-11-21 | $18.73 | $18.73 | 1,592,200 | — | — |
| 2024-11-20 | $18.23 | $18.23 | 1,225,300 | — | — |
| 2024-11-19 | $18.02 | $18.02 | 1,730,100 | — | — |
| 2024-11-18 | $18.35 | $18.35 | 1,827,300 | — | — |
| 2024-11-15 | $18.28 | $18.28 | 2,119,000 | — | — |
| 2024-11-14 | $18.57 | $18.57 | 2,678,500 | — | — |
| 2024-11-13 | $19.12 | $19.12 | 3,518,600 | — | — |
| 2024-11-12 | $19.85 | $19.85 | 2,040,200 | — | — |
| 2024-11-11 | $20.41 | $20.41 | 2,529,100 | — | — |
| 2024-11-08 | $19.50 | $19.50 | 3,124,800 | — | — |
| 2024-11-07 | $19.98 | $19.98 | 3,189,400 | — | — |
| 2024-11-06 | $19.68 | $19.68 | 4,788,600 | — | — |
| 2024-11-05 | $18.61 | $18.61 | 2,379,400 | — | — |
| 2024-11-04 | $18.25 | $18.25 | 2,070,700 | — | — |
| 2024-11-01 | $18.23 | $18.23 | 1,817,600 | — | — |
| 2024-10-31 | $17.99 | $17.99 | 2,150,200 | — | — |
| 2024-10-30 | $18.74 | $18.74 | 2,177,300 | — | — |
| 2024-10-29 | $18.99 | $18.99 | 1,349,900 | — | — |
| 2024-10-28 | $18.88 | $18.88 | 2,689,400 | — | — |
| 2024-10-25 | $18.64 | $18.64 | 1,541,800 | — | — |
| 2024-10-24 | $18.55 | $18.55 | 2,104,400 | — | — |
| 2024-10-23 | $17.87 | $17.87 | 1,992,300 | — | — |
| 2024-10-22 | $18.30 | $18.30 | 1,581,900 | — | — |
| 2024-10-21 | $18.08 | $18.08 | 1,788,000 | — | — |
| 2024-10-18 | $18.58 | $18.58 | 2,168,100 | — | — |
| 2024-10-17 | $18.29 | $18.29 | 2,875,100 | — | — |
| 2024-10-16 | $19.00 | $19.00 | 3,484,200 | — | — |
| 2024-10-15 | $17.70 | $17.70 | 1,440,200 | — | — |
| 2024-10-14 | $17.76 | $17.76 | 1,426,600 | — | — |
| 2024-10-11 | $17.81 | $17.81 | 1,942,000 | — | — |
| 2024-10-10 | $17.37 | $17.37 | 1,390,600 | — | — |
| 2024-10-09 | $17.15 | $17.15 | 2,572,600 | — | — |
| 2024-10-08 | $17.00 | $17.00 | 3,182,900 | — | — |
| 2024-10-07 | $17.84 | $17.84 | 2,687,600 | — | — |
| 2024-10-04 | $17.38 | $17.38 | 2,314,000 | — | — |
| 2024-10-03 | $16.96 | $16.96 | 3,000,700 | — | — |
| 2024-10-02 | $16.96 | $16.96 | 3,455,400 | — | — |
| 2024-10-01 | $17.54 | $17.54 | 2,826,600 | — | — |
| 2024-09-30 | $17.65 | $17.65 | 5,312,900 | — | — |
| 2024-09-27 | $18.39 | $18.39 | 5,510,400 | — | — |
| 2024-09-26 | $16.90 | $16.90 | 3,962,800 | — | — |
| 2024-09-25 | $16.16 | $16.16 | 5,652,500 | — | — |
| 2024-09-24 | $16.00 | $16.00 | 8,498,400 | — | — |
| 2024-09-23 | $14.23 | $14.23 | 3,417,600 | — | — |
| 2024-09-20 | $13.89 | $13.89 | 26,011,200 | — | — |
| 2024-09-19 | $14.20 | $14.20 | 2,753,800 | — | — |
| 2024-09-18 | $14.12 | $14.12 | 2,927,200 | — | — |
| 2024-09-17 | $14.21 | $14.21 | 2,563,100 | — | — |
| 2024-09-16 | $14.01 | $14.01 | 1,940,400 | — | — |
| 2024-09-13 | $13.80 | $13.80 | 2,457,200 | — | — |
| 2024-09-12 | $13.79 | $13.79 | 2,690,100 | — | — |
| 2024-09-11 | $13.84 | $13.84 | 2,989,800 | — | — |
| 2024-09-10 | $13.86 | $13.86 | 2,549,400 | — | — |
| 2024-09-09 | $13.59 | $13.59 | 3,627,100 | — | — |
| 2024-09-06 | $13.91 | $13.91 | 3,326,200 | — | — |
| 2024-09-05 | $13.69 | $13.69 | 2,679,200 | — | — |
| 2024-09-04 | $13.97 | $13.97 | 4,766,100 | — | — |
| 2024-09-03 | $12.96 | $12.96 | 3,586,300 | — | — |
| 2024-08-30 | $12.90 | $12.90 | 2,925,000 | — | — |
| 2024-08-29 | $12.90 | $12.90 | 1,821,600 | — | — |
| 2024-08-28 | $12.50 | $12.50 | 2,005,200 | — | — |
| 2024-08-27 | $12.80 | $12.80 | 1,565,600 | — | — |
| 2024-08-26 | $12.90 | $12.90 | 1,996,000 | — | — |
| 2024-08-23 | $12.95 | $12.95 | 2,032,300 | — | — |
| 2024-08-22 | $12.48 | $12.48 | 1,955,200 | — | — |
| 2024-08-21 | $13.18 | $13.18 | 2,654,200 | — | — |
| 2024-08-20 | $12.31 | $12.31 | 1,653,200 | — | — |
| 2024-08-19 | $12.47 | $12.47 | 1,960,400 | — | — |
| 2024-08-16 | $11.89 | $11.89 | 1,700,200 | — | — |
| 2024-08-15 | $12.35 | $12.35 | 2,663,000 | — | — |
| 2024-08-14 | $11.60 | $11.60 | 2,504,700 | — | — |
| 2024-08-13 | $11.44 | $11.44 | 1,912,400 | — | — |
| 2024-08-12 | $11.14 | $11.14 | 2,707,500 | — | — |
| 2024-08-09 | $11.14 | $11.14 | 2,872,100 | — | — |
| 2024-08-08 | $10.97 | $10.97 | 2,782,500 | — | — |
| 2024-08-07 | $10.49 | $10.49 | 4,200,900 | — | — |
| 2024-08-06 | $10.98 | $10.98 | 4,718,000 | — | — |
| 2024-08-05 | $10.52 | $10.52 | 6,829,900 | — | — |
| 2024-08-02 | $11.17 | $11.17 | 8,501,100 | — | — |
| 2024-08-01 | $12.68 | $12.68 | 3,655,400 | — | — |
| 2024-07-31 | $13.52 | $13.52 | 2,251,400 | — | — |
| 2024-07-30 | $13.18 | $13.18 | 1,422,200 | — | — |
| 2024-07-29 | $13.43 | $13.43 | 1,579,400 | — | — |
| 2024-07-26 | $13.90 | $13.90 | 1,403,000 | — | — |
| 2024-07-25 | $13.80 | $13.80 | 2,021,600 | — | — |
| 2024-07-24 | $13.73 | $13.73 | 1,986,900 | — | — |
| 2024-07-23 | $14.10 | $14.10 | 1,509,500 | — | — |
| 2024-07-22 | $14.24 | $14.24 | 2,693,900 | — | — |
| 2024-07-19 | $14.29 | $14.29 | 1,932,300 | — | — |
| 2024-07-18 | $14.47 | $14.47 | 2,042,700 | — | — |
| 2024-07-17 | $15.11 | $15.11 | 2,189,700 | — | — |
| 2024-07-16 | $15.28 | $15.28 | 1,431,100 | — | — |
| 2024-07-15 | $15.30 | $15.30 | 3,286,600 | — | — |
| 2024-07-12 | $15.62 | $15.62 | 2,828,800 | — | — |
| 2024-07-11 | $14.88 | $14.88 | 2,510,500 | — | — |
| 2024-07-10 | $14.33 | $14.33 | 1,763,700 | — | — |
| 2024-07-09 | $14.24 | $14.24 | 1,675,900 | — | — |
| 2024-07-08 | $14.22 | $14.22 | 2,018,800 | — | — |
| 2024-07-05 | $14.07 | $14.07 | 1,971,700 | — | — |
| 2024-07-03 | $14.16 | $14.16 | 2,538,600 | — | — |
| 2024-07-02 | $13.74 | $13.74 | 4,159,200 | — | — |
| 2024-07-01 | $12.80 | $12.80 | 4,093,800 | — | — |
| 2024-06-28 | $12.73 | $12.73 | 4,165,400 | — | — |
| 2024-06-27 | $12.85 | $12.85 | 2,782,000 | — | — |
| 2024-06-26 | $12.59 | $12.59 | 3,858,700 | — | — |
| 2024-06-25 | $12.28 | $12.28 | 5,932,200 | — | — |
| 2024-06-24 | $13.39 | $13.39 | 3,039,300 | — | — |
| 2024-06-21 | $13.68 | $13.68 | 7,091,700 | — | — |
| 2024-06-20 | $13.67 | $13.67 | 3,307,400 | — | — |
| 2024-06-18 | $13.40 | $13.40 | 3,356,900 | — | — |
| 2024-06-17 | $13.33 | $13.33 | 4,035,700 | — | — |
| 2024-06-14 | $13.64 | $13.64 | 3,291,400 | — | — |
| 2024-06-13 | $14.07 | $14.07 | 3,156,900 | — | — |
| 2024-06-12 | $14.64 | $14.64 | 2,140,500 | — | — |
| 2024-06-11 | $14.49 | $14.49 | 3,053,800 | — | — |
| 2024-06-10 | $14.99 | $14.99 | 2,136,000 | — | — |
| 2024-06-07 | $14.84 | $14.84 | 2,631,700 | — | — |
| 2024-06-06 | $15.25 | $15.25 | 1,853,700 | — | — |
| 2024-06-05 | $15.43 | $15.43 | 1,997,900 | — | — |
| 2024-06-04 | $15.41 | $15.41 | 3,035,000 | — | — |
| 2024-06-03 | $16.13 | $16.13 | 2,112,100 | — | — |
| 2024-05-31 | $16.22 | $16.22 | 2,404,800 | — | — |
| 2024-05-30 | $15.97 | $15.97 | 2,037,200 | — | — |
| 2024-05-29 | $15.77 | $15.77 | 3,277,000 | — | — |
| 2024-05-28 | $16.70 | $16.70 | 2,559,200 | — | — |
| 2024-05-24 | $17.14 | $17.14 | 1,339,800 | — | — |
| 2024-05-23 | $16.88 | $16.88 | 2,974,600 | — | — |
| 2024-05-22 | $17.54 | $17.54 | 2,594,900 | — | — |
| 2024-05-21 | $17.67 | $17.67 | 2,204,800 | — | — |
| 2024-05-20 | $18.02 | $18.02 | 3,982,100 | — | — |
| 2024-05-17 | $18.25 | $18.25 | 3,116,900 | — | — |
| 2024-05-16 | $18.08 | $18.08 | 3,177,000 | — | — |
| 2024-05-15 | $17.93 | $17.93 | 5,285,200 | — | — |
| 2024-05-14 | $18.42 | $18.42 | 7,338,400 | — | — |
| 2024-05-13 | $16.35 | $16.35 | 3,544,200 | — | — |
| 2024-05-10 | $16.13 | $16.13 | 3,927,900 | — | — |
| 2024-05-09 | $16.32 | $16.32 | 2,303,600 | — | — |
| 2024-05-08 | $15.64 | $15.64 | 2,178,700 | — | — |
| 2024-05-07 | $16.20 | $16.20 | 2,691,200 | — | — |
| 2024-05-06 | $16.10 | $16.10 | 3,470,600 | — | — |
| 2024-05-03 | $15.41 | $15.41 | 4,722,000 | — | — |
| 2024-05-02 | $15.96 | $15.96 | 3,263,300 | — | — |
| 2024-05-01 | $15.91 | $15.91 | 2,509,800 | — | — |
| 2024-04-30 | $16.00 | $16.00 | 3,064,100 | — | — |
| 2024-04-29 | $16.42 | $16.42 | 2,475,300 | — | — |
| 2024-04-26 | $16.00 | $16.00 | 2,223,400 | — | — |
| 2024-04-25 | $16.03 | $16.03 | 1,869,600 | — | — |
| 2024-04-24 | $15.74 | $15.74 | 2,334,100 | — | — |
| 2024-04-23 | $15.86 | $15.86 | 2,732,900 | — | — |
| 2024-04-22 | $15.92 | $15.92 | 2,456,300 | — | — |
| 2024-04-19 | $16.45 | $16.45 | 2,444,000 | — | — |
| 2024-04-18 | $16.46 | $16.46 | 3,075,000 | — | — |
| 2024-04-17 | $16.78 | $16.78 | 2,861,900 | — | — |
| 2024-04-16 | $16.35 | $16.35 | 2,920,600 | — | — |
| 2024-04-15 | $16.50 | $16.50 | 2,660,600 | — | — |
| 2024-04-12 | $16.84 | $16.84 | 3,582,500 | — | — |
| 2024-04-11 | $17.30 | $17.30 | 4,583,200 | — | — |
| 2024-04-10 | $17.41 | $17.41 | 6,081,300 | — | — |
| 2024-04-09 | $17.44 | $17.44 | 11,691,500 | — | — |
| 2024-04-08 | $16.02 | $16.02 | 12,508,400 | — | — |
| 2024-04-05 | $14.61 | $14.61 | 2,489,000 | — | — |
| 2024-04-04 | $14.74 | $14.74 | 2,462,000 | — | — |
| 2024-04-03 | $15.03 | $15.03 | 3,194,000 | — | — |
| 2024-04-02 | $14.67 | $14.67 | 3,272,000 | — | — |
| 2024-04-01 | $15.08 | $15.08 | 4,401,300 | — | — |
| 2024-03-28 | $14.30 | $14.30 | 3,721,400 | — | — |
| 2024-03-27 | $14.53 | $14.53 | 2,705,800 | — | — |
| 2024-03-26 | $13.66 | $13.66 | 3,133,000 | — | — |
| 2024-03-25 | $13.82 | $13.82 | 2,061,500 | — | — |
| 2024-03-22 | $13.66 | $13.66 | 1,998,500 | — | — |
| 2024-03-21 | $14.22 | $14.22 | 3,357,300 | — | — |
| 2024-03-20 | $13.82 | $13.82 | 4,469,400 | — | — |
| 2024-03-19 | $13.08 | $13.08 | 4,073,900 | — | — |
| 2024-03-18 | $13.05 | $13.05 | 4,956,900 | — | — |
| 2024-03-15 | $13.90 | $13.90 | 4,678,700 | — | — |
| 2024-03-14 | $13.81 | $13.81 | 7,133,500 | — | — |
| 2024-03-13 | $14.05 | $14.05 | 5,733,600 | — | — |
| 2024-03-12 | $14.81 | $14.81 | 4,144,200 | — | — |
| 2024-03-11 | $15.34 | $15.34 | 2,965,000 | — | — |
| 2024-03-08 | $15.24 | $15.24 | 2,874,100 | — | — |
| 2024-03-07 | $15.27 | $15.27 | 3,722,400 | — | — |
| 2024-03-06 | $14.74 | $14.74 | 5,752,600 | — | — |
| 2024-03-05 | $14.27 | $14.27 | 29,406,700 | — | — |
| 2024-03-04 | $15.53 | $15.53 | 4,151,700 | — | — |
| 2024-03-01 | $15.47 | $15.47 | 2,187,800 | — | — |
| 2024-02-29 | $15.21 | $15.21 | 2,130,200 | — | — |
| 2024-02-28 | $15.23 | $15.23 | 1,894,600 | — | — |
| 2024-02-27 | $15.62 | $15.62 | 3,691,300 | — | — |
| 2024-02-26 | $14.71 | $14.71 | 3,775,700 | — | — |
| 2024-02-23 | $15.00 | $15.00 | 4,465,200 | — | — |
| 2024-02-22 | $15.66 | $15.66 | 3,470,700 | — | — |
| 2024-02-21 | $16.09 | $16.09 | 1,685,100 | — | — |
| 2024-02-20 | $16.21 | $16.21 | 1,974,900 | — | — |
| 2024-02-16 | $16.55 | $16.55 | 1,658,000 | — | — |
| 2024-02-15 | $16.52 | $16.52 | 2,776,200 | — | — |
| 2024-02-14 | $15.88 | $15.88 | 1,856,800 | — | — |
| 2024-02-13 | $15.45 | $15.45 | 3,575,500 | — | — |
| 2024-02-12 | $17.10 | $17.10 | 1,876,700 | — | — |
| 2024-02-09 | $16.63 | $16.63 | 2,022,300 | — | — |
| 2024-02-08 | $16.43 | $16.43 | 1,718,800 | — | — |
| 2024-02-07 | $16.55 | $16.55 | 1,621,700 | — | — |
| 2024-02-06 | $16.70 | $16.70 | 1,960,200 | — | — |
| 2024-02-05 | $16.25 | $16.25 | 3,423,500 | — | — |
| 2024-02-02 | $17.19 | $17.19 | 4,350,000 | — | — |
| 2024-02-01 | $16.16 | $16.16 | 2,030,400 | — | — |
| 2024-01-31 | $15.81 | $15.81 | 2,519,300 | — | — |
| 2024-01-30 | $16.05 | $16.05 | 1,578,600 | — | — |
| 2024-01-29 | $16.30 | $16.30 | 2,316,900 | — | — |
| 2024-01-26 | $15.82 | $15.82 | 1,959,000 | — | — |
| 2024-01-25 | $15.80 | $15.80 | 2,209,300 | — | — |
| 2024-01-24 | $16.04 | $16.04 | 2,300,600 | — | — |
| 2024-01-23 | $16.16 | $16.16 | 2,373,400 | — | — |
| 2024-01-22 | $16.04 | $16.04 | 2,638,600 | — | — |
| 2024-01-19 | $15.80 | $15.80 | 2,819,000 | — | — |
| 2024-01-18 | $15.86 | $15.86 | 3,042,300 | — | — |
| 2024-01-17 | $16.04 | $16.04 | 2,401,500 | — | — |
| 2024-01-16 | $16.71 | $16.71 | 3,130,100 | — | — |
| 2024-01-12 | $17.79 | $17.79 | 2,403,100 | — | — |
| 2024-01-11 | $17.49 | $17.49 | 3,126,500 | — | — |
| 2024-01-10 | $17.31 | $17.31 | 3,712,400 | — | — |
| 2024-01-09 | $18.03 | $18.03 | 1,561,700 | — | — |
| 2024-01-08 | $18.59 | $18.59 | 1,684,000 | — | — |
| 2024-01-05 | $18.34 | $18.34 | 2,034,900 | — | — |
| 2024-01-04 | $18.72 | $18.72 | 3,168,600 | — | — |
| 2024-01-03 | $18.76 | $18.76 | 3,249,500 | — | — |
| 2024-01-02 | $19.66 | $19.66 | 2,532,700 | — | — |