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
- 2021-06-09 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 | $15.16 | $15.16 | 959,450 | — | — |
| 2024-12-30 | $15.08 | $15.08 | 1,320,150 | — | — |
| 2024-12-27 | $14.60 | $14.60 | 581,325 | — | — |
| 2024-12-26 | $14.92 | $14.92 | 662,800 | — | — |
| 2024-12-24 | $14.80 | $14.80 | 660,650 | — | — |
| 2024-12-23 | $14.68 | $14.68 | 985,625 | — | — |
| 2024-12-20 | $15.00 | $15.00 | 2,244,850 | — | — |
| 2024-12-19 | $15.00 | $15.00 | 1,225,975 | — | — |
| 2024-12-18 | $14.84 | $14.84 | 1,096,375 | — | — |
| 2024-12-17 | $15.56 | $15.56 | 895,600 | — | — |
| 2024-12-16 | $16.12 | $16.12 | 1,559,350 | — | — |
| 2024-12-13 | $16.08 | $16.08 | 1,002,800 | — | — |
| 2024-12-12 | $16.12 | $16.12 | 1,069,750 | — | — |
| 2024-12-11 | $16.36 | $16.36 | 1,482,550 | — | — |
| 2024-12-10 | $15.76 | $15.76 | 1,159,625 | — | — |
| 2024-12-09 | $15.84 | $15.84 | 2,074,125 | — | — |
| 2024-12-06 | $15.52 | $15.52 | 2,024,575 | — | — |
| 2024-12-05 | $14.92 | $14.92 | 2,304,725 | — | — |
| 2024-12-04 | $15.48 | $15.48 | 1,056,325 | — | — |
| 2024-12-03 | $15.36 | $15.36 | 1,624,000 | — | — |
| 2024-12-02 | $15.60 | $15.60 | 1,196,650 | — | — |
| 2024-11-29 | $15.52 | $15.52 | 449,275 | — | — |
| 2024-11-27 | $15.52 | $15.52 | 1,221,675 | — | — |
| 2024-11-26 | $15.32 | $15.32 | 2,436,000 | — | — |
| 2024-11-25 | $16.08 | $16.08 | 1,910,150 | — | — |
| 2024-11-22 | $16.20 | $16.20 | 1,731,025 | — | — |
| 2024-11-21 | $15.84 | $15.84 | 1,144,575 | — | — |
| 2024-11-20 | $15.48 | $15.48 | 961,500 | — | — |
| 2024-11-19 | $15.60 | $15.60 | 1,250,300 | — | — |
| 2024-11-18 | $15.60 | $15.60 | 1,631,250 | — | — |
| 2024-11-15 | $15.72 | $15.72 | 2,404,575 | — | — |
| 2024-11-14 | $15.84 | $15.84 | 1,980,225 | — | — |
| 2024-11-13 | $15.64 | $15.64 | 1,902,800 | — | — |
| 2024-11-12 | $16.44 | $16.44 | 2,992,775 | — | — |
| 2024-11-11 | $16.56 | $16.56 | 4,587,150 | — | — |
| 2024-11-08 | $14.96 | $14.96 | 1,965,950 | — | — |
| 2024-11-07 | $15.32 | $15.32 | 3,668,575 | — | — |
| 2024-11-06 | $15.20 | $15.20 | 13,289,950 | — | — |
| 2024-11-05 | $13.68 | $13.68 | 20,095,250 | — | — |
| 2024-11-04 | $23.80 | $23.80 | 3,469,275 | — | — |
| 2024-11-01 | $23.40 | $23.40 | 2,373,875 | — | — |
| 2024-10-31 | $22.64 | $22.64 | 1,299,700 | — | — |
| 2024-10-30 | $22.68 | $22.68 | 530,150 | — | — |
| 2024-10-29 | $22.52 | $22.52 | 658,375 | — | — |
| 2024-10-28 | $23.12 | $23.12 | 1,453,000 | — | — |
| 2024-10-25 | $21.20 | $21.20 | 638,775 | — | — |
| 2024-10-24 | $21.08 | $21.08 | 754,000 | — | — |
| 2024-10-23 | $20.72 | $20.72 | 555,625 | — | — |
| 2024-10-22 | $20.48 | $20.48 | 433,300 | — | — |
| 2024-10-21 | $20.76 | $20.76 | 428,750 | — | — |
| 2024-10-18 | $20.84 | $20.84 | 550,725 | — | — |
| 2024-10-17 | $20.60 | $20.60 | 474,400 | — | — |
| 2024-10-16 | $20.64 | $20.64 | 442,800 | — | — |
| 2024-10-15 | $20.32 | $20.32 | 488,225 | — | — |
| 2024-10-14 | $20.32 | $20.32 | 1,021,050 | — | — |
| 2024-10-11 | $20.12 | $20.12 | 560,875 | — | — |
| 2024-10-10 | $19.92 | $19.92 | 982,200 | — | — |
| 2024-10-09 | $19.72 | $19.72 | 838,775 | — | — |
| 2024-10-08 | $19.36 | $19.36 | 780,075 | — | — |
| 2024-10-07 | $18.84 | $18.84 | 886,800 | — | — |
| 2024-10-04 | $19.36 | $19.36 | 598,000 | — | — |
| 2024-10-03 | $19.36 | $19.36 | 665,475 | — | — |
| 2024-10-02 | $19.16 | $19.16 | 717,000 | — | — |
| 2024-10-01 | $19.28 | $19.28 | 798,875 | — | — |
| 2024-09-30 | $19.68 | $19.68 | 697,600 | — | — |
| 2024-09-27 | $19.92 | $19.92 | 479,500 | — | — |
| 2024-09-26 | $19.84 | $19.84 | 573,900 | — | — |
| 2024-09-25 | $19.68 | $19.68 | 605,350 | — | — |
| 2024-09-24 | $20.44 | $20.44 | 424,075 | — | — |
| 2024-09-23 | $20.64 | $20.64 | 484,050 | — | — |
| 2024-09-20 | $20.60 | $20.60 | 1,471,550 | — | — |
| 2024-09-19 | $20.72 | $20.72 | 848,650 | — | — |
| 2024-09-18 | $20.16 | $20.16 | 573,975 | — | — |
| 2024-09-17 | $20.24 | $20.24 | 506,350 | — | — |
| 2024-09-16 | $20.08 | $20.08 | 525,850 | — | — |
| 2024-09-13 | $20.40 | $20.40 | 762,225 | — | — |
| 2024-09-12 | $20.24 | $20.24 | 587,175 | — | — |
| 2024-09-11 | $20.12 | $20.12 | 744,275 | — | — |
| 2024-09-10 | $19.84 | $19.84 | 920,000 | — | — |
| 2024-09-09 | $19.68 | $19.68 | 694,975 | — | — |
| 2024-09-06 | $19.64 | $19.64 | 816,200 | — | — |
| 2024-09-05 | $20.12 | $20.12 | 901,825 | — | — |
| 2024-09-04 | $20.16 | $20.16 | 976,100 | — | — |
| 2024-09-03 | $20.44 | $20.44 | 1,336,825 | — | — |
| 2024-08-30 | $21.32 | $21.32 | 795,650 | — | — |
| 2024-08-29 | $21.36 | $21.36 | 1,252,800 | — | — |
| 2024-08-28 | $20.84 | $20.84 | 711,600 | — | — |
| 2024-08-27 | $21.24 | $21.24 | 868,525 | — | — |
| 2024-08-26 | $21.44 | $21.44 | 579,200 | — | — |
| 2024-08-23 | $21.36 | $21.36 | 828,575 | — | — |
| 2024-08-22 | $21.00 | $21.00 | 457,400 | — | — |
| 2024-08-21 | $21.56 | $21.56 | 447,575 | — | — |
| 2024-08-20 | $21.80 | $21.80 | 622,925 | — | — |
| 2024-08-19 | $22.16 | $22.16 | 924,700 | — | — |
| 2024-08-16 | $21.68 | $21.68 | 724,775 | — | — |
| 2024-08-15 | $21.72 | $21.72 | 1,065,400 | — | — |
| 2024-08-14 | $20.76 | $20.76 | 563,675 | — | — |
| 2024-08-13 | $21.08 | $21.08 | 685,775 | — | — |
| 2024-08-12 | $20.52 | $20.52 | 1,030,650 | — | — |
| 2024-08-09 | $21.40 | $21.40 | 1,428,050 | — | — |
| 2024-08-08 | $21.40 | $21.40 | 3,193,450 | — | — |
| 2024-08-07 | $19.72 | $19.72 | 2,155,900 | — | — |
| 2024-08-06 | $19.56 | $19.56 | 2,094,450 | — | — |
| 2024-08-05 | $18.68 | $18.68 | 1,471,050 | — | — |
| 2024-08-02 | $19.56 | $19.56 | 1,243,250 | — | — |
| 2024-08-01 | $20.52 | $20.52 | 910,625 | — | — |
| 2024-07-31 | $21.56 | $21.56 | 1,148,900 | — | — |
| 2024-07-30 | $21.88 | $21.88 | 1,084,650 | — | — |
| 2024-07-29 | $21.28 | $21.28 | 541,600 | — | — |
| 2024-07-26 | $21.48 | $21.48 | 817,150 | — | — |
| 2024-07-25 | $21.24 | $21.24 | 968,700 | — | — |
| 2024-07-24 | $20.76 | $20.76 | 617,200 | — | — |
| 2024-07-23 | $21.40 | $21.40 | 766,925 | — | — |
| 2024-07-22 | $20.96 | $20.96 | 865,575 | — | — |
| 2024-07-19 | $20.68 | $20.68 | 743,300 | — | — |
| 2024-07-18 | $21.08 | $21.08 | 1,179,500 | — | — |
| 2024-07-17 | $22.32 | $22.32 | 1,057,150 | — | — |
| 2024-07-16 | $22.20 | $22.20 | 1,239,525 | — | — |
| 2024-07-15 | $21.84 | $21.84 | 1,228,350 | — | — |
| 2024-07-12 | $21.48 | $21.48 | 1,034,150 | — | — |
| 2024-07-11 | $21.64 | $21.64 | 1,265,050 | — | — |
| 2024-07-10 | $21.40 | $21.40 | 877,975 | — | — |
| 2024-07-09 | $21.80 | $21.80 | 807,275 | — | — |
| 2024-07-08 | $21.72 | $21.72 | 811,550 | — | — |
| 2024-07-05 | $21.92 | $21.92 | 478,100 | — | — |
| 2024-07-03 | $22.16 | $22.16 | 252,250 | — | — |
| 2024-07-02 | $22.44 | $22.44 | 724,725 | — | — |
| 2024-07-01 | $22.20 | $22.20 | 1,055,900 | — | — |
| 2024-06-28 | $21.92 | $21.92 | 5,554,175 | — | — |
| 2024-06-27 | $21.56 | $21.56 | 713,800 | — | — |
| 2024-06-26 | $21.48 | $21.48 | 1,844,950 | — | — |
| 2024-06-25 | $21.64 | $21.64 | 1,750,075 | — | — |
| 2024-06-24 | $21.20 | $21.20 | 1,062,300 | — | — |
| 2024-06-21 | $21.08 | $21.08 | 3,004,875 | — | — |
| 2024-06-20 | $20.24 | $20.24 | 848,375 | — | — |
| 2024-06-18 | $20.36 | $20.36 | 882,425 | — | — |
| 2024-06-17 | $20.68 | $20.68 | 921,950 | — | — |
| 2024-06-14 | $20.44 | $20.44 | 863,650 | — | — |
| 2024-06-13 | $20.84 | $20.84 | 1,857,800 | — | — |
| 2024-06-12 | $22.04 | $22.04 | 1,121,300 | — | — |
| 2024-06-11 | $22.36 | $22.36 | 1,645,000 | — | — |
| 2024-06-10 | $21.28 | $21.28 | 692,825 | — | — |
| 2024-06-07 | $21.00 | $21.00 | 561,625 | — | — |
| 2024-06-06 | $21.32 | $21.32 | 645,075 | — | — |
| 2024-06-05 | $21.08 | $21.08 | 810,650 | — | — |
| 2024-06-04 | $21.24 | $21.24 | 1,323,650 | — | — |
| 2024-06-03 | $21.76 | $21.76 | 1,023,125 | — | — |
| 2024-05-31 | $21.28 | $21.28 | 1,460,275 | — | — |
| 2024-05-30 | $21.48 | $21.48 | 778,950 | — | — |
| 2024-05-29 | $21.48 | $21.48 | 1,458,550 | — | — |
| 2024-05-28 | $22.16 | $22.16 | 2,032,000 | — | — |
| 2024-05-24 | $21.52 | $21.52 | 1,605,175 | — | — |
| 2024-05-23 | $20.76 | $20.76 | 1,039,350 | — | — |
| 2024-05-22 | $20.88 | $20.88 | 898,875 | — | — |
| 2024-05-21 | $21.64 | $21.64 | 604,375 | — | — |
| 2024-05-20 | $22.12 | $22.12 | 925,150 | — | — |
| 2024-05-17 | $22.52 | $22.52 | 598,325 | — | — |
| 2024-05-16 | $22.60 | $22.60 | 781,725 | — | — |
| 2024-05-15 | $23.44 | $23.44 | 1,884,750 | — | — |
| 2024-05-14 | $22.36 | $22.36 | 965,925 | — | — |
| 2024-05-13 | $22.44 | $22.44 | 1,060,150 | — | — |
| 2024-05-10 | $22.04 | $22.04 | 1,405,600 | — | — |
| 2024-05-09 | $23.60 | $23.60 | 1,704,475 | — | — |
| 2024-05-08 | $23.36 | $23.36 | 2,839,050 | — | — |
| 2024-05-07 | $23.32 | $23.32 | 1,379,450 | — | — |
| 2024-05-06 | $22.96 | $22.96 | 1,155,900 | — | — |
| 2024-05-03 | $22.04 | $22.04 | 1,950,850 | — | — |
| 2024-05-02 | $22.24 | $22.24 | 985,700 | — | — |
| 2024-05-01 | $22.00 | $22.00 | 1,306,700 | — | — |
| 2024-04-30 | $22.20 | $22.20 | 781,500 | — | — |
| 2024-04-29 | $22.28 | $22.28 | 1,123,600 | — | — |
| 2024-04-26 | $21.64 | $21.64 | 604,900 | — | — |
| 2024-04-25 | $21.44 | $21.44 | 497,200 | — | — |
| 2024-04-24 | $22.04 | $22.04 | 706,725 | — | — |
| 2024-04-23 | $22.60 | $22.60 | 1,014,775 | — | — |
| 2024-04-22 | $21.72 | $21.72 | 700,450 | — | — |
| 2024-04-19 | $21.24 | $21.24 | 883,075 | — | — |
| 2024-04-18 | $21.88 | $21.88 | 1,641,150 | — | — |
| 2024-04-17 | $21.56 | $21.56 | 1,430,850 | — | — |
| 2024-04-16 | $21.16 | $21.16 | 1,230,400 | — | — |
| 2024-04-15 | $21.16 | $21.16 | 1,055,625 | — | — |
| 2024-04-12 | $21.76 | $21.76 | 1,419,425 | — | — |
| 2024-04-11 | $23.16 | $23.16 | 749,750 | — | — |
| 2024-04-10 | $23.36 | $23.36 | 1,055,175 | — | — |
| 2024-04-09 | $24.48 | $24.48 | 732,775 | — | — |
| 2024-04-08 | $23.92 | $23.92 | 537,900 | — | — |
| 2024-04-05 | $23.56 | $23.56 | 764,275 | — | — |
| 2024-04-04 | $23.52 | $23.52 | 2,959,250 | — | — |
| 2024-04-03 | $24.08 | $24.08 | 883,025 | — | — |
| 2024-04-02 | $24.16 | $24.16 | 1,526,225 | — | — |
| 2024-04-01 | $22.84 | $22.84 | 1,052,150 | — | — |
| 2024-03-28 | $23.84 | $23.84 | 1,184,500 | — | — |
| 2024-03-27 | $23.20 | $23.20 | 1,192,075 | — | — |
| 2024-03-26 | $23.20 | $23.20 | 983,600 | — | — |
| 2024-03-25 | $23.60 | $23.60 | 637,725 | — | — |
| 2024-03-22 | $23.80 | $23.80 | 726,050 | — | — |
| 2024-03-21 | $25.12 | $25.12 | 709,650 | — | — |
| 2024-03-20 | $25.16 | $25.16 | 962,525 | — | — |
| 2024-03-19 | $24.28 | $24.28 | 1,036,125 | — | — |
| 2024-03-18 | $24.08 | $24.08 | 805,225 | — | — |
| 2024-03-15 | $23.76 | $23.76 | 1,373,650 | — | — |
| 2024-03-14 | $23.84 | $23.84 | 1,784,700 | — | — |
| 2024-03-13 | $24.20 | $24.20 | 1,209,600 | — | — |
| 2024-03-12 | $24.28 | $24.28 | 871,125 | — | — |
| 2024-03-11 | $24.24 | $24.24 | 1,303,675 | — | — |
| 2024-03-08 | $24.32 | $24.32 | 1,676,650 | — | — |
| 2024-03-07 | $22.92 | $22.92 | 1,236,800 | — | — |
| 2024-03-06 | $23.20 | $23.20 | 1,604,375 | — | — |
| 2024-03-05 | $23.20 | $23.20 | 2,713,150 | — | — |
| 2024-03-04 | $24.72 | $24.72 | 2,134,975 | — | — |
| 2024-03-01 | $25.60 | $25.60 | 2,192,900 | — | — |
| 2024-02-29 | $26.12 | $26.12 | 3,542,725 | — | — |
| 2024-02-28 | $29.32 | $29.32 | 2,434,350 | — | — |
| 2024-02-27 | $28.48 | $28.48 | 1,641,900 | — | — |
| 2024-02-26 | $27.12 | $27.12 | 1,181,775 | — | — |
| 2024-02-23 | $26.20 | $26.20 | 1,829,075 | — | — |
| 2024-02-22 | $25.96 | $25.96 | 1,787,200 | — | — |
| 2024-02-21 | $24.60 | $24.60 | 834,200 | — | — |
| 2024-02-20 | $26.00 | $26.00 | 1,370,800 | — | — |
| 2024-02-16 | $26.08 | $26.08 | 1,703,000 | — | — |
| 2024-02-15 | $26.04 | $26.04 | 1,703,950 | — | — |
| 2024-02-14 | $24.28 | $24.28 | 1,149,550 | — | — |
| 2024-02-13 | $22.60 | $22.60 | 1,408,000 | — | — |
| 2024-02-12 | $24.40 | $24.40 | 1,728,125 | — | — |
| 2024-02-09 | $23.08 | $23.08 | 1,032,775 | — | — |
| 2024-02-08 | $23.16 | $23.16 | 1,206,475 | — | — |
| 2024-02-07 | $23.68 | $23.68 | 740,400 | — | — |
| 2024-02-06 | $23.68 | $23.68 | 787,325 | — | — |
| 2024-02-05 | $23.40 | $23.40 | 911,775 | — | — |
| 2024-02-02 | $24.20 | $24.20 | 792,200 | — | — |
| 2024-02-01 | $24.08 | $24.08 | 880,850 | — | — |
| 2024-01-31 | $24.04 | $24.04 | 1,171,500 | — | — |
| 2024-01-30 | $24.96 | $24.96 | 977,225 | — | — |
| 2024-01-29 | $26.48 | $26.48 | 1,075,700 | — | — |
| 2024-01-26 | $24.92 | $24.92 | 935,275 | — | — |
| 2024-01-25 | $24.08 | $24.08 | 1,104,650 | — | — |
| 2024-01-24 | $24.56 | $24.56 | 1,552,175 | — | — |
| 2024-01-23 | $25.64 | $25.64 | 2,030,950 | — | — |
| 2024-01-22 | $24.84 | $24.84 | 1,611,825 | — | — |
| 2024-01-19 | $24.00 | $24.00 | 1,974,600 | — | — |
| 2024-01-18 | $23.16 | $23.16 | 1,103,625 | — | — |
| 2024-01-17 | $23.64 | $23.64 | 967,750 | — | — |
| 2024-01-16 | $24.32 | $24.32 | 1,415,850 | — | — |
| 2024-01-12 | $25.04 | $25.04 | 603,950 | — | — |
| 2024-01-11 | $25.16 | $25.16 | 1,222,500 | — | — |
| 2024-01-10 | $25.36 | $25.36 | 1,290,825 | — | — |
| 2024-01-09 | $25.44 | $25.44 | 1,109,225 | — | — |
| 2024-01-08 | $26.60 | $26.60 | 1,085,550 | — | — |
| 2024-01-05 | $25.00 | $25.00 | 2,212,125 | — | — |
| 2024-01-04 | $25.92 | $25.92 | 660,000 | — | — |
| 2024-01-03 | $26.00 | $26.00 | 751,475 | — | — |
| 2024-01-02 | $27.24 | $27.24 | 1,213,100 | — | — |