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
- 2019-01-31 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 | $15.12 | $17.22 | 5,352,000 | — | — |
| 2024-12-30 | $15.04 | $17.13 | 5,522,400 | — | — |
| 2024-12-27 | $14.45 | $16.46 | 3,247,900 | — | — |
| 2024-12-26 | $14.51 | $16.53 | 5,008,600 | — | — |
| 2024-12-24 | $14.49 | $16.50 | 3,521,100 | — | — |
| 2024-12-23 | $14.56 | $16.58 | 10,671,600 | — | — |
| 2024-12-20 | $11.96 | $13.62 | 5,999,000 | — | — |
| 2024-12-19 | $11.35 | $12.93 | 5,141,000 | — | — |
| 2024-12-18 | $11.54 | $13.14 | 3,924,800 | — | — |
| 2024-12-17 | $11.94 | $13.60 | 6,227,400 | — | — |
| 2024-12-16 | $11.88 | $13.53 | 6,731,600 | — | — |
| 2024-12-13 | $12.80 | $14.58 | 3,895,700 | — | — |
| 2024-12-12 | $13.13 | $14.95 | 4,259,500 | — | — |
| 2024-12-11 | $13.25 | $15.09 | 4,337,200 | — | — |
| 2024-12-10 | $13.10 | $14.92 | 4,865,200 | — | — |
| 2024-12-09 | $13.01 | $14.82 | 6,871,500 | — | — |
| 2024-12-06 | $12.41 | $14.13 | 6,685,400 | — | — |
| 2024-12-05 | $11.96 | $13.62 | 9,960,200 | — | — |
| 2024-12-04 | $11.35 | $12.93 | 9,076,600 | — | — |
| 2024-12-03 | $10.55 | $12.02 | 4,640,900 | — | — |
| 2024-12-02 | $10.32 | $11.75 | 6,290,300 | — | — |
| 2024-11-29 | $10.67 | $12.15 | 3,982,900 | — | — |
| 2024-11-27 | $10.48 | $11.94 | 7,926,500 | — | — |
| 2024-11-26 | $10.04 | $11.43 | 5,238,100 | — | — |
| 2024-11-25 | $9.71 | $11.06 | 3,784,700 | — | — |
| 2024-11-22 | $9.75 | $11.10 | 3,811,200 | — | — |
| 2024-11-21 | $9.51 | $10.83 | 4,282,300 | — | — |
| 2024-11-20 | $9.18 | $10.46 | 3,947,000 | — | — |
| 2024-11-19 | $9.09 | $10.35 | 3,005,100 | — | — |
| 2024-11-18 | $8.90 | $10.14 | 4,944,600 | — | — |
| 2024-11-15 | $8.56 | $9.75 | 5,714,700 | — | — |
| 2024-11-14 | $9.18 | $10.46 | 4,009,700 | — | — |
| 2024-11-13 | $8.96 | $10.20 | 5,785,300 | — | — |
| 2024-11-12 | $9.39 | $10.69 | 4,461,900 | — | — |
| 2024-11-11 | $9.81 | $11.17 | 7,850,800 | — | — |
| 2024-11-08 | $9.04 | $10.30 | 5,242,800 | — | — |
| 2024-11-07 | $9.46 | $10.77 | 8,108,000 | — | — |
| 2024-11-06 | $9.59 | $10.92 | 8,541,300 | — | — |
| 2024-11-05 | $8.91 | $10.15 | 9,357,200 | — | — |
| 2024-11-04 | $8.30 | $9.45 | 4,915,500 | — | — |
| 2024-11-01 | $8.00 | $9.11 | 7,753,500 | — | — |
| 2024-10-31 | $8.41 | $9.58 | 3,036,600 | — | — |
| 2024-10-30 | $8.65 | $9.85 | 3,085,500 | — | — |
| 2024-10-29 | $8.54 | $9.73 | 4,754,800 | — | — |
| 2024-10-28 | $8.54 | $9.73 | 5,102,000 | — | — |
| 2024-10-25 | $8.64 | $9.84 | 4,474,700 | — | — |
| 2024-10-24 | $8.87 | $10.10 | 2,729,200 | — | — |
| 2024-10-23 | $8.32 | $9.48 | 4,837,700 | — | — |
| 2024-10-22 | $8.58 | $9.77 | 5,020,300 | — | — |
| 2024-10-21 | $8.92 | $10.16 | 3,253,100 | — | — |
| 2024-10-18 | $9.16 | $10.43 | 2,694,600 | — | — |
| 2024-10-17 | $9.13 | $10.40 | 5,052,300 | — | — |
| 2024-10-16 | $9.49 | $10.81 | 4,091,900 | — | — |
| 2024-10-15 | $9.16 | $10.43 | 6,585,100 | — | — |
| 2024-10-14 | $9.65 | $10.99 | 6,688,100 | — | — |
| 2024-10-11 | $9.36 | $10.66 | 2,961,600 | — | — |
| 2024-10-10 | $9.30 | $10.59 | 3,629,200 | — | — |
| 2024-10-09 | $9.03 | $10.28 | 4,439,800 | — | — |
| 2024-10-08 | $8.93 | $10.17 | 6,331,200 | — | — |
| 2024-10-07 | $9.39 | $10.69 | 7,872,800 | — | — |
| 2024-10-04 | $10.09 | $11.49 | 9,607,400 | — | — |
| 2024-10-03 | $9.03 | $10.28 | 12,290,900 | — | — |
| 2024-10-02 | $8.94 | $10.18 | 15,031,000 | — | — |
| 2024-10-01 | $9.68 | $11.02 | 26,606,400 | — | — |
| 2024-09-30 | $9.09 | $10.35 | 9,297,200 | — | — |
| 2024-09-27 | $9.77 | $11.13 | 4,722,000 | — | — |
| 2024-09-26 | $8.98 | $10.23 | 5,869,200 | — | — |
| 2024-09-25 | $9.55 | $10.88 | 3,760,700 | — | — |
| 2024-09-24 | $10.00 | $11.38 | 2,218,100 | — | — |
| 2024-09-23 | $9.90 | $11.28 | 4,339,300 | — | — |
| 2024-09-20 | $9.49 | $10.81 | 5,618,700 | — | — |
| 2024-09-19 | $10.60 | $12.07 | 3,406,700 | — | — |
| 2024-09-18 | $10.63 | $12.11 | 2,981,100 | — | — |
| 2024-09-17 | $11.29 | $12.86 | 2,466,100 | — | — |
| 2024-09-16 | $12.16 | $13.85 | 2,891,700 | — | — |
| 2024-09-13 | $11.77 | $13.40 | 3,545,200 | — | — |
| 2024-09-12 | $10.91 | $12.31 | 2,523,600 | — | — |
| 2024-09-11 | $10.69 | $12.06 | 3,235,100 | — | — |
| 2024-09-10 | $9.75 | $11.00 | 4,921,800 | — | — |
| 2024-09-09 | $10.19 | $11.50 | 4,575,300 | — | — |
| 2024-09-06 | $11.06 | $12.48 | 2,338,900 | — | — |
| 2024-09-05 | $11.61 | $13.10 | 2,725,500 | — | — |
| 2024-09-04 | $11.55 | $13.03 | 2,419,100 | — | — |
| 2024-09-03 | $11.68 | $13.18 | 4,321,100 | — | — |
| 2024-08-30 | $12.32 | $13.90 | 2,650,400 | — | — |
| 2024-08-29 | $12.38 | $13.97 | 2,822,900 | — | — |
| 2024-08-28 | $12.10 | $13.65 | 4,419,800 | — | — |
| 2024-08-27 | $12.90 | $14.56 | 2,970,100 | — | — |
| 2024-08-26 | $13.15 | $14.84 | 3,522,200 | — | — |
| 2024-08-23 | $12.90 | $14.56 | 4,133,800 | — | — |
| 2024-08-22 | $12.81 | $14.46 | 2,611,200 | — | — |
| 2024-08-21 | $13.05 | $14.73 | 4,141,100 | — | — |
| 2024-08-20 | $12.83 | $14.48 | 3,894,200 | — | — |
| 2024-08-19 | $13.09 | $14.77 | 2,916,700 | — | — |
| 2024-08-16 | $13.05 | $14.73 | 3,901,300 | — | — |
| 2024-08-15 | $13.50 | $15.23 | 4,072,500 | — | — |
| 2024-08-14 | $13.96 | $15.75 | 7,250,200 | — | — |
| 2024-08-13 | $13.10 | $14.78 | 7,643,900 | — | — |
| 2024-08-12 | $14.11 | $15.92 | 7,174,100 | — | — |
| 2024-08-09 | $13.00 | $14.67 | 20,064,400 | — | — |
| 2024-08-08 | $17.02 | $19.21 | 3,780,500 | — | — |
| 2024-08-07 | $16.68 | $18.82 | 2,872,700 | — | — |
| 2024-08-06 | $16.40 | $18.51 | 2,504,400 | — | — |
| 2024-08-05 | $16.14 | $18.21 | 3,701,500 | — | — |
| 2024-08-02 | $17.14 | $19.34 | 4,196,400 | — | — |
| 2024-08-01 | $18.73 | $21.14 | 3,324,800 | — | — |
| 2024-07-31 | $19.74 | $22.28 | 1,936,900 | — | — |
| 2024-07-30 | $19.42 | $21.91 | 1,878,200 | — | — |
| 2024-07-29 | $19.54 | $22.05 | 2,366,100 | — | — |
| 2024-07-26 | $20.17 | $22.76 | 2,138,100 | — | — |
| 2024-07-25 | $20.34 | $22.95 | 2,433,700 | — | — |
| 2024-07-24 | $20.65 | $23.30 | 4,922,700 | — | — |
| 2024-07-23 | $21.85 | $24.66 | 5,483,100 | — | — |
| 2024-07-22 | $25.64 | $28.93 | 3,871,000 | — | — |
| 2024-07-19 | $25.60 | $28.89 | 3,500,600 | — | — |
| 2024-07-18 | $24.22 | $27.33 | 4,599,400 | — | — |
| 2024-07-17 | $24.16 | $27.26 | 5,267,800 | — | — |
| 2024-07-16 | $22.26 | $25.12 | 2,555,200 | — | — |
| 2024-07-15 | $21.25 | $23.98 | 1,688,400 | — | — |
| 2024-07-12 | $21.21 | $23.93 | 2,077,400 | — | — |
| 2024-07-11 | $20.58 | $23.22 | 1,947,300 | — | — |
| 2024-07-10 | $19.55 | $22.06 | 1,612,400 | — | — |
| 2024-07-09 | $19.30 | $21.78 | 2,256,300 | — | — |
| 2024-07-08 | $19.73 | $22.26 | 1,860,000 | — | — |
| 2024-07-05 | $19.94 | $22.50 | 2,469,100 | — | — |
| 2024-07-03 | $20.36 | $22.98 | 1,534,800 | — | — |
| 2024-07-02 | $19.98 | $22.55 | 2,803,700 | — | — |
| 2024-07-01 | $20.40 | $23.02 | 2,890,600 | — | — |
| 2024-06-28 | $21.98 | $24.80 | 3,717,700 | — | — |
| 2024-06-27 | $21.11 | $23.82 | 1,843,700 | — | — |
| 2024-06-26 | $20.98 | $23.67 | 1,438,400 | — | — |
| 2024-06-25 | $20.85 | $23.53 | 2,866,400 | — | — |
| 2024-06-24 | $22.23 | $25.09 | 5,610,900 | — | — |
| 2024-06-21 | $21.47 | $24.23 | 2,680,000 | — | — |
| 2024-06-20 | $21.65 | $24.43 | 1,543,100 | — | — |
| 2024-06-18 | $21.21 | $23.93 | 1,989,300 | — | — |
| 2024-06-17 | $21.30 | $24.04 | 2,582,600 | — | — |
| 2024-06-14 | $22.05 | $24.88 | 2,480,100 | — | — |
| 2024-06-13 | $21.73 | $24.41 | 1,860,300 | — | — |
| 2024-06-12 | $22.38 | $25.14 | 1,991,700 | — | — |
| 2024-06-11 | $22.29 | $25.04 | 2,056,300 | — | — |
| 2024-06-10 | $22.97 | $25.80 | 1,337,300 | — | — |
| 2024-06-07 | $23.28 | $26.15 | 1,374,100 | — | — |
| 2024-06-06 | $23.66 | $26.58 | 1,251,900 | — | — |
| 2024-06-05 | $23.74 | $26.67 | 1,989,600 | — | — |
| 2024-06-04 | $23.81 | $26.74 | 3,537,600 | — | — |
| 2024-06-03 | $25.03 | $28.12 | 1,254,200 | — | — |
| 2024-05-31 | $25.35 | $28.47 | 2,411,300 | — | — |
| 2024-05-30 | $24.55 | $27.58 | 1,387,900 | — | — |
| 2024-05-29 | $24.20 | $27.18 | 1,896,300 | — | — |
| 2024-05-28 | $24.96 | $28.04 | 1,689,900 | — | — |
| 2024-05-24 | $25.13 | $28.23 | 2,496,800 | — | — |
| 2024-05-23 | $25.25 | $28.36 | 3,128,500 | — | — |
| 2024-05-22 | $26.41 | $29.67 | 1,198,100 | — | — |
| 2024-05-21 | $27.35 | $30.72 | 1,058,800 | — | — |
| 2024-05-20 | $27.48 | $30.87 | 1,087,200 | — | — |
| 2024-05-17 | $26.72 | $30.01 | 1,446,000 | — | — |
| 2024-05-16 | $26.08 | $29.29 | 2,343,700 | — | — |
| 2024-05-15 | $26.55 | $29.82 | 3,431,000 | — | — |
| 2024-05-14 | $28.86 | $32.42 | 3,648,500 | — | — |
| 2024-05-13 | $27.08 | $30.42 | 1,228,600 | — | — |
| 2024-05-10 | $26.93 | $30.25 | 1,333,000 | — | — |
| 2024-05-09 | $27.48 | $30.87 | 1,708,800 | — | — |
| 2024-05-08 | $26.49 | $29.76 | 3,360,900 | — | — |
| 2024-05-07 | $26.12 | $29.34 | 2,949,800 | — | — |
| 2024-05-06 | $26.17 | $29.40 | 1,659,800 | — | — |
| 2024-05-03 | $26.66 | $29.95 | 1,310,100 | — | — |
| 2024-05-02 | $25.87 | $29.06 | 807,000 | — | — |
| 2024-05-01 | $25.82 | $29.00 | 1,681,000 | — | — |
| 2024-04-30 | $26.20 | $29.43 | 2,045,200 | — | — |
| 2024-04-29 | $26.90 | $30.22 | 2,019,000 | — | — |
| 2024-04-26 | $27.11 | $30.45 | 1,278,200 | — | — |
| 2024-04-25 | $27.24 | $30.60 | 1,083,700 | — | — |
| 2024-04-24 | $27.60 | $31.00 | 790,500 | — | — |
| 2024-04-23 | $28.07 | $31.53 | 1,043,600 | — | — |
| 2024-04-22 | $28.14 | $31.61 | 1,557,200 | — | — |
| 2024-04-19 | $28.06 | $31.52 | 840,800 | — | — |
| 2024-04-18 | $28.20 | $31.68 | 972,000 | — | — |
| 2024-04-17 | $27.49 | $30.88 | 1,314,200 | — | — |
| 2024-04-16 | $27.61 | $31.01 | 2,333,800 | — | — |
| 2024-04-15 | $27.98 | $31.43 | 1,463,000 | — | — |
| 2024-04-12 | $28.40 | $31.90 | 1,386,200 | — | — |
| 2024-04-11 | $28.96 | $32.53 | 1,088,900 | — | — |
| 2024-04-10 | $29.35 | $32.97 | 1,024,900 | — | — |
| 2024-04-09 | $30.17 | $33.89 | 617,000 | — | — |
| 2024-04-08 | $29.40 | $33.02 | 1,177,100 | — | — |
| 2024-04-05 | $29.67 | $33.33 | 1,040,400 | — | — |
| 2024-04-04 | $29.73 | $33.39 | 756,500 | — | — |
| 2024-04-03 | $30.23 | $33.96 | 776,300 | — | — |
| 2024-04-02 | $30.26 | $33.99 | 1,223,200 | — | — |
| 2024-04-01 | $30.12 | $33.83 | 997,500 | — | — |
| 2024-03-28 | $30.59 | $34.36 | 878,700 | — | — |
| 2024-03-27 | $29.60 | $33.25 | 1,920,000 | — | — |
| 2024-03-26 | $29.60 | $33.25 | 1,742,400 | — | — |
| 2024-03-25 | $29.76 | $33.43 | 1,928,300 | — | — |
| 2024-03-22 | $30.06 | $33.77 | 1,448,500 | — | — |
| 2024-03-21 | $29.90 | $33.59 | 1,165,000 | — | — |
| 2024-03-20 | $30.74 | $34.53 | 979,500 | — | — |
| 2024-03-19 | $30.37 | $34.11 | 1,819,000 | — | — |
| 2024-03-18 | $30.11 | $33.82 | 2,597,800 | — | — |
| 2024-03-15 | $31.38 | $35.25 | 1,557,900 | — | — |
| 2024-03-14 | $31.16 | $35.00 | 1,317,800 | — | — |
| 2024-03-13 | $32.46 | $36.35 | 1,565,000 | — | — |
| 2024-03-12 | $32.64 | $36.55 | 1,203,500 | — | — |
| 2024-03-11 | $32.66 | $36.57 | 1,054,100 | — | — |
| 2024-03-08 | $32.75 | $36.67 | 1,602,000 | — | — |
| 2024-03-07 | $33.62 | $37.65 | 1,285,400 | — | — |
| 2024-03-06 | $33.57 | $37.59 | 1,048,100 | — | — |
| 2024-03-05 | $33.46 | $37.47 | 2,789,000 | — | — |
| 2024-03-04 | $32.02 | $35.86 | 3,569,200 | — | — |
| 2024-03-01 | $34.43 | $38.55 | 2,917,800 | — | — |
| 2024-02-29 | $35.15 | $39.36 | 4,680,000 | — | — |
| 2024-02-28 | $31.66 | $35.45 | 1,749,900 | — | — |
| 2024-02-27 | $31.82 | $35.63 | 1,188,200 | — | — |
| 2024-02-26 | $31.35 | $35.11 | 974,500 | — | — |
| 2024-02-23 | $31.83 | $35.64 | 1,032,800 | — | — |
| 2024-02-22 | $31.57 | $35.35 | 1,110,200 | — | — |
| 2024-02-21 | $32.40 | $36.28 | 933,200 | — | — |
| 2024-02-20 | $31.95 | $35.78 | 800,900 | — | — |
| 2024-02-16 | $32.56 | $36.46 | 785,700 | — | — |
| 2024-02-15 | $31.99 | $35.82 | 984,100 | — | — |
| 2024-02-14 | $31.45 | $35.22 | 1,423,000 | — | — |
| 2024-02-13 | $31.70 | $35.50 | 860,100 | — | — |
| 2024-02-12 | $32.56 | $36.46 | 1,080,300 | — | — |
| 2024-02-09 | $31.87 | $35.69 | 979,900 | — | — |
| 2024-02-08 | $31.99 | $35.82 | 1,151,100 | — | — |
| 2024-02-07 | $32.03 | $35.87 | 1,045,100 | — | — |
| 2024-02-06 | $32.29 | $36.16 | 1,288,800 | — | — |
| 2024-02-05 | $31.25 | $34.99 | 1,611,700 | — | — |
| 2024-02-02 | $31.65 | $35.44 | 992,200 | — | — |
| 2024-02-01 | $32.41 | $36.29 | 1,188,600 | — | — |
| 2024-01-31 | $33.23 | $37.21 | 773,000 | — | — |
| 2024-01-30 | $34.33 | $38.44 | 1,097,000 | — | — |
| 2024-01-29 | $34.05 | $38.13 | 1,164,700 | — | — |
| 2024-01-26 | $33.24 | $37.22 | 1,304,300 | — | — |
| 2024-01-25 | $33.10 | $37.07 | 1,111,300 | — | — |
| 2024-01-24 | $33.13 | $37.10 | 892,900 | — | — |
| 2024-01-23 | $33.38 | $37.38 | 1,267,800 | — | — |
| 2024-01-22 | $33.01 | $36.96 | 1,587,400 | — | — |
| 2024-01-19 | $32.38 | $36.26 | 2,682,000 | — | — |
| 2024-01-18 | $33.36 | $37.36 | 1,991,200 | — | — |
| 2024-01-17 | $34.92 | $39.10 | 1,008,200 | — | — |
| 2024-01-16 | $35.36 | $39.60 | 618,800 | — | — |
| 2024-01-12 | $35.81 | $40.10 | 517,300 | — | — |
| 2024-01-11 | $35.48 | $39.73 | 714,600 | — | — |
| 2024-01-10 | $36.41 | $40.77 | 654,900 | — | — |
| 2024-01-09 | $37.11 | $41.56 | 838,700 | — | — |
| 2024-01-08 | $36.41 | $40.77 | 551,200 | — | — |
| 2024-01-05 | $36.39 | $40.75 | 763,300 | — | — |
| 2024-01-04 | $36.29 | $40.64 | 1,020,300 | — | — |
| 2024-01-03 | $36.76 | $41.16 | 603,900 | — | — |
| 2024-01-02 | $37.21 | $41.67 | 557,800 | — | — |