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
- 2021-05-14 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 | $14.92 | $17.78 | 2,729,400 | — | — |
| 2024-12-30 | $14.64 | $17.44 | 2,489,900 | — | — |
| 2024-12-27 | $15.06 | $17.94 | 2,588,600 | — | — |
| 2024-12-26 | $14.95 | $17.81 | 2,198,300 | — | — |
| 2024-12-24 | $14.73 | $17.55 | 1,141,100 | — | — |
| 2024-12-23 | $14.70 | $17.52 | 4,392,600 | — | — |
| 2024-12-20 | $14.58 | $17.37 | 31,638,600 | — | — |
| 2024-12-19 | $14.44 | $17.21 | 3,875,800 | — | — |
| 2024-12-18 | $14.51 | $17.29 | 3,187,100 | — | — |
| 2024-12-17 | $14.77 | $17.60 | 3,483,200 | — | — |
| 2024-12-16 | $14.58 | $17.37 | 4,447,800 | — | — |
| 2024-12-13 | $15.30 | $18.23 | 5,316,900 | — | — |
| 2024-12-12 | $15.35 | $18.29 | 3,833,400 | — | — |
| 2024-12-11 | $15.68 | $18.68 | 4,162,100 | — | — |
| 2024-12-10 | $15.12 | $18.02 | 4,003,400 | — | — |
| 2024-12-09 | $15.05 | $17.93 | 3,120,500 | — | — |
| 2024-12-06 | $15.12 | $18.02 | 2,755,400 | — | — |
| 2024-12-05 | $15.56 | $18.54 | 2,092,000 | — | — |
| 2024-12-04 | $15.36 | $18.30 | 2,078,900 | — | — |
| 2024-12-03 | $15.66 | $18.66 | 1,469,800 | — | — |
| 2024-12-02 | $15.57 | $18.55 | 2,606,900 | — | — |
| 2024-11-29 | $15.87 | $18.91 | 1,061,000 | — | — |
| 2024-11-27 | $15.98 | $19.04 | 1,855,200 | — | — |
| 2024-11-26 | $15.79 | $18.81 | 2,776,000 | — | — |
| 2024-11-25 | $16.17 | $19.27 | 4,571,200 | — | — |
| 2024-11-22 | $15.28 | $18.21 | 2,548,900 | — | — |
| 2024-11-21 | $14.89 | $17.74 | 2,219,300 | — | — |
| 2024-11-20 | $14.73 | $17.55 | 2,310,100 | — | — |
| 2024-11-19 | $14.59 | $17.38 | 3,796,000 | — | — |
| 2024-11-18 | $15.10 | $17.99 | 2,373,300 | — | — |
| 2024-11-15 | $15.03 | $17.91 | 2,831,500 | — | — |
| 2024-11-14 | $15.31 | $18.24 | 1,909,100 | — | — |
| 2024-11-13 | $15.61 | $18.60 | 2,285,000 | — | — |
| 2024-11-12 | $15.58 | $18.56 | 3,638,600 | — | — |
| 2024-11-11 | $16.09 | $18.84 | 2,845,800 | — | — |
| 2024-11-08 | $16.04 | $18.78 | 2,570,100 | — | — |
| 2024-11-07 | $16.12 | $18.87 | 3,355,200 | — | — |
| 2024-11-06 | $15.80 | $18.50 | 5,543,900 | — | — |
| 2024-11-05 | $16.46 | $19.27 | 7,657,800 | — | — |
| 2024-11-04 | $16.92 | $19.81 | 4,597,300 | — | — |
| 2024-11-01 | $18.07 | $21.16 | 2,703,000 | — | — |
| 2024-10-31 | $18.78 | $21.99 | 4,092,800 | — | — |
| 2024-10-30 | $17.93 | $20.99 | 3,347,100 | — | — |
| 2024-10-29 | $17.85 | $20.90 | 3,106,000 | — | — |
| 2024-10-28 | $17.46 | $20.44 | 1,557,400 | — | — |
| 2024-10-25 | $17.16 | $20.09 | 1,533,400 | — | — |
| 2024-10-24 | $17.22 | $20.16 | 1,991,600 | — | — |
| 2024-10-23 | $17.21 | $20.15 | 1,770,400 | — | — |
| 2024-10-22 | $17.35 | $20.31 | 1,340,400 | — | — |
| 2024-10-21 | $17.45 | $20.43 | 1,965,900 | — | — |
| 2024-10-18 | $17.61 | $20.62 | 1,757,000 | — | — |
| 2024-10-17 | $17.64 | $20.65 | 1,656,500 | — | — |
| 2024-10-16 | $17.94 | $21.00 | 2,190,500 | — | — |
| 2024-10-15 | $18.04 | $21.12 | 2,358,900 | — | — |
| 2024-10-14 | $18.10 | $21.19 | 1,608,300 | — | — |
| 2024-10-11 | $18.00 | $21.07 | 1,841,000 | — | — |
| 2024-10-10 | $17.98 | $21.05 | 2,095,600 | — | — |
| 2024-10-09 | $18.03 | $21.11 | 1,952,400 | — | — |
| 2024-10-08 | $18.10 | $21.19 | 1,760,100 | — | — |
| 2024-10-07 | $18.12 | $21.21 | 2,854,800 | — | — |
| 2024-10-04 | $18.29 | $21.41 | 2,175,600 | — | — |
| 2024-10-03 | $18.26 | $21.38 | 2,203,800 | — | — |
| 2024-10-02 | $18.58 | $21.75 | 2,029,400 | — | — |
| 2024-10-01 | $18.83 | $22.05 | 2,161,600 | — | — |
| 2024-09-30 | $19.13 | $22.40 | 2,608,500 | — | — |
| 2024-09-27 | $19.18 | $22.46 | 1,627,600 | — | — |
| 2024-09-26 | $19.17 | $22.44 | 1,706,100 | — | — |
| 2024-09-25 | $19.03 | $22.28 | 2,411,800 | — | — |
| 2024-09-24 | $19.66 | $23.02 | 1,279,900 | — | — |
| 2024-09-23 | $19.72 | $23.09 | 1,254,300 | — | — |
| 2024-09-20 | $19.49 | $22.82 | 5,887,500 | — | — |
| 2024-09-19 | $20.18 | $23.63 | 2,648,900 | — | — |
| 2024-09-18 | $19.97 | $23.38 | 3,863,100 | — | — |
| 2024-09-17 | $20.55 | $24.06 | 1,345,800 | — | — |
| 2024-09-16 | $20.88 | $24.45 | 1,087,100 | — | — |
| 2024-09-13 | $20.47 | $23.97 | 1,053,300 | — | — |
| 2024-09-12 | $20.29 | $23.76 | 1,280,300 | — | — |
| 2024-09-11 | $20.16 | $23.60 | 1,181,100 | — | — |
| 2024-09-10 | $20.09 | $23.52 | 1,284,200 | — | — |
| 2024-09-09 | $20.18 | $23.63 | 1,359,200 | — | — |
| 2024-09-06 | $20.49 | $23.99 | 1,647,800 | — | — |
| 2024-09-05 | $21.36 | $25.01 | 1,356,600 | — | — |
| 2024-09-04 | $22.22 | $26.02 | 886,700 | — | — |
| 2024-09-03 | $22.08 | $25.85 | 1,251,000 | — | — |
| 2024-08-30 | $22.35 | $26.17 | 1,447,000 | — | — |
| 2024-08-29 | $22.31 | $26.12 | 1,217,500 | — | — |
| 2024-08-28 | $22.47 | $26.31 | 1,105,200 | — | — |
| 2024-08-27 | $22.41 | $26.24 | 1,465,400 | — | — |
| 2024-08-26 | $23.03 | $26.96 | 1,914,100 | — | — |
| 2024-08-23 | $22.36 | $26.18 | 2,945,600 | — | — |
| 2024-08-22 | $20.89 | $24.46 | 1,114,000 | — | — |
| 2024-08-21 | $21.03 | $24.62 | 1,681,400 | — | — |
| 2024-08-20 | $20.80 | $24.35 | 1,459,300 | — | — |
| 2024-08-19 | $20.96 | $24.54 | 1,674,100 | — | — |
| 2024-08-16 | $20.35 | $23.83 | 1,720,700 | — | — |
| 2024-08-15 | $20.22 | $23.35 | 1,200,900 | — | — |
| 2024-08-14 | $19.97 | $23.06 | 1,591,200 | — | — |
| 2024-08-13 | $20.29 | $23.43 | 1,180,600 | — | — |
| 2024-08-12 | $19.46 | $22.47 | 1,827,100 | — | — |
| 2024-08-09 | $20.15 | $23.26 | 1,676,200 | — | — |
| 2024-08-08 | $19.56 | $22.58 | 1,828,800 | — | — |
| 2024-08-07 | $19.05 | $21.99 | 2,413,300 | — | — |
| 2024-08-06 | $18.65 | $21.53 | 8,378,400 | — | — |
| 2024-08-05 | $20.19 | $23.31 | 3,098,600 | — | — |
| 2024-08-02 | $20.91 | $24.14 | 2,064,100 | — | — |
| 2024-08-01 | $21.65 | $25.00 | 1,614,800 | — | — |
| 2024-07-31 | $21.86 | $25.24 | 1,536,100 | — | — |
| 2024-07-30 | $22.27 | $25.71 | 1,301,200 | — | — |
| 2024-07-29 | $22.48 | $25.96 | 1,756,200 | — | — |
| 2024-07-26 | $22.19 | $25.62 | 987,600 | — | — |
| 2024-07-25 | $22.07 | $25.48 | 1,862,900 | — | — |
| 2024-07-24 | $21.63 | $24.97 | 1,211,400 | — | — |
| 2024-07-23 | $21.46 | $24.78 | 1,370,400 | — | — |
| 2024-07-22 | $21.54 | $24.87 | 1,292,200 | — | — |
| 2024-07-19 | $20.98 | $24.22 | 1,126,500 | — | — |
| 2024-07-18 | $20.97 | $24.21 | 1,154,100 | — | — |
| 2024-07-17 | $21.16 | $24.43 | 1,809,200 | — | — |
| 2024-07-16 | $20.81 | $24.03 | 1,361,800 | — | — |
| 2024-07-15 | $20.73 | $23.93 | 1,024,500 | — | — |
| 2024-07-12 | $21.30 | $24.59 | 1,962,300 | — | — |
| 2024-07-11 | $20.88 | $24.11 | 1,723,300 | — | — |
| 2024-07-10 | $19.92 | $23.00 | 1,938,000 | — | — |
| 2024-07-09 | $19.93 | $23.01 | 1,784,900 | — | — |
| 2024-07-08 | $20.14 | $23.25 | 1,074,000 | — | — |
| 2024-07-05 | $20.11 | $23.22 | 1,887,400 | — | — |
| 2024-07-03 | $20.31 | $23.45 | 890,400 | — | — |
| 2024-07-02 | $20.12 | $23.23 | 913,800 | — | — |
| 2024-07-01 | $20.31 | $23.45 | 1,483,400 | — | — |
| 2024-06-28 | $20.70 | $23.90 | 2,030,200 | — | — |
| 2024-06-27 | $20.59 | $23.77 | 873,500 | — | — |
| 2024-06-26 | $20.63 | $23.82 | 869,600 | — | — |
| 2024-06-25 | $20.79 | $24.00 | 845,700 | — | — |
| 2024-06-24 | $21.12 | $24.38 | 1,427,100 | — | — |
| 2024-06-21 | $20.84 | $24.06 | 3,368,000 | — | — |
| 2024-06-20 | $20.45 | $23.61 | 1,123,200 | — | — |
| 2024-06-18 | $20.35 | $23.50 | 1,572,500 | — | — |
| 2024-06-17 | $20.35 | $23.50 | 1,418,700 | — | — |
| 2024-06-14 | $20.40 | $23.55 | 1,402,100 | — | — |
| 2024-06-13 | $20.51 | $23.68 | 1,223,900 | — | — |
| 2024-06-12 | $20.84 | $24.06 | 1,833,300 | — | — |
| 2024-06-11 | $20.26 | $23.39 | 3,843,100 | — | — |
| 2024-06-10 | $20.71 | $23.91 | 1,107,500 | — | — |
| 2024-06-07 | $20.75 | $23.96 | 900,300 | — | — |
| 2024-06-06 | $20.67 | $23.87 | 952,200 | — | — |
| 2024-06-05 | $20.96 | $24.20 | 1,026,800 | — | — |
| 2024-06-04 | $20.88 | $24.11 | 1,339,100 | — | — |
| 2024-06-03 | $21.38 | $24.69 | 1,290,400 | — | — |
| 2024-05-31 | $21.33 | $24.63 | 1,981,000 | — | — |
| 2024-05-30 | $20.94 | $24.18 | 1,783,000 | — | — |
| 2024-05-29 | $20.57 | $23.75 | 1,447,200 | — | — |
| 2024-05-28 | $20.98 | $24.22 | 1,190,900 | — | — |
| 2024-05-24 | $20.99 | $24.23 | 1,043,700 | — | — |
| 2024-05-23 | $21.35 | $24.65 | 1,679,200 | — | — |
| 2024-05-22 | $21.96 | $25.35 | 1,437,800 | — | — |
| 2024-05-21 | $21.85 | $25.23 | 1,525,500 | — | — |
| 2024-05-20 | $21.77 | $25.14 | 1,238,000 | — | — |
| 2024-05-17 | $21.80 | $25.17 | 1,669,100 | — | — |
| 2024-05-16 | $21.52 | $24.85 | 1,826,700 | — | — |
| 2024-05-15 | $21.65 | $25.00 | 2,641,200 | — | — |
| 2024-05-14 | $21.35 | $24.65 | 2,142,300 | — | — |
| 2024-05-13 | $20.94 | $24.18 | 1,929,900 | — | — |
| 2024-05-10 | $20.42 | $23.58 | 1,333,800 | — | — |
| 2024-05-09 | $20.51 | $23.36 | 2,023,500 | — | — |
| 2024-05-08 | $20.37 | $23.20 | 2,114,300 | — | — |
| 2024-05-07 | $20.40 | $23.23 | 2,438,100 | — | — |
| 2024-05-06 | $20.68 | $23.55 | 3,180,100 | — | — |
| 2024-05-03 | $19.61 | $22.33 | 3,217,600 | — | — |
| 2024-05-02 | $19.50 | $22.21 | 4,580,500 | — | — |
| 2024-05-01 | $18.83 | $21.44 | 2,398,200 | — | — |
| 2024-04-30 | $18.61 | $21.19 | 2,340,300 | — | — |
| 2024-04-29 | $18.90 | $21.52 | 2,158,900 | — | — |
| 2024-04-26 | $18.55 | $21.13 | 2,049,700 | — | — |
| 2024-04-25 | $18.42 | $20.98 | 1,541,900 | — | — |
| 2024-04-24 | $18.71 | $21.31 | 1,999,300 | — | — |
| 2024-04-23 | $18.52 | $21.09 | 1,699,300 | — | — |
| 2024-04-22 | $18.00 | $20.50 | 1,551,000 | — | — |
| 2024-04-19 | $17.82 | $20.29 | 3,612,200 | — | — |
| 2024-04-18 | $17.86 | $20.34 | 2,129,600 | — | — |
| 2024-04-17 | $17.87 | $20.35 | 2,798,600 | — | — |
| 2024-04-16 | $17.79 | $20.26 | 2,503,400 | — | — |
| 2024-04-15 | $17.71 | $20.17 | 3,048,700 | — | — |
| 2024-04-12 | $17.45 | $19.87 | 2,976,300 | — | — |
| 2024-04-11 | $18.28 | $20.82 | 1,854,500 | — | — |
| 2024-04-10 | $18.16 | $20.68 | 2,566,300 | — | — |
| 2024-04-09 | $18.41 | $20.97 | 1,645,700 | — | — |
| 2024-04-08 | $18.16 | $20.68 | 1,286,200 | — | — |
| 2024-04-05 | $17.86 | $20.34 | 2,011,300 | — | — |
| 2024-04-04 | $17.87 | $20.35 | 1,445,000 | — | — |
| 2024-04-03 | $17.91 | $20.40 | 2,221,000 | — | — |
| 2024-04-02 | $18.13 | $20.65 | 1,564,500 | — | — |
| 2024-04-01 | $18.50 | $21.07 | 1,481,700 | — | — |
| 2024-03-28 | $18.80 | $21.41 | 2,254,300 | — | — |
| 2024-03-27 | $18.45 | $21.01 | 1,646,800 | — | — |
| 2024-03-26 | $18.12 | $20.64 | 1,797,900 | — | — |
| 2024-03-25 | $17.82 | $20.29 | 1,502,100 | — | — |
| 2024-03-22 | $17.78 | $20.25 | 1,861,800 | — | — |
| 2024-03-21 | $18.30 | $20.84 | 1,612,700 | — | — |
| 2024-03-20 | $18.15 | $20.67 | 1,879,500 | — | — |
| 2024-03-19 | $17.94 | $20.43 | 2,378,600 | — | — |
| 2024-03-18 | $17.81 | $20.28 | 3,069,800 | — | — |
| 2024-03-15 | $18.28 | $20.82 | 4,317,600 | — | — |
| 2024-03-14 | $18.36 | $20.91 | 2,264,700 | — | — |
| 2024-03-13 | $18.55 | $21.13 | 2,799,400 | — | — |
| 2024-03-12 | $18.27 | $20.81 | 1,675,500 | — | — |
| 2024-03-11 | $18.34 | $20.89 | 1,811,200 | — | — |
| 2024-03-08 | $18.45 | $21.01 | 1,558,000 | — | — |
| 2024-03-07 | $18.23 | $20.76 | 1,405,400 | — | — |
| 2024-03-06 | $17.97 | $20.46 | 1,656,400 | — | — |
| 2024-03-05 | $17.75 | $20.21 | 1,530,100 | — | — |
| 2024-03-04 | $17.39 | $19.80 | 1,773,300 | — | — |
| 2024-03-01 | $17.56 | $20.00 | 1,549,700 | — | — |
| 2024-02-29 | $17.41 | $19.83 | 2,781,900 | — | — |
| 2024-02-28 | $17.83 | $20.31 | 2,550,800 | — | — |
| 2024-02-27 | $18.04 | $20.54 | 1,932,400 | — | — |
| 2024-02-26 | $17.65 | $20.10 | 2,898,200 | — | — |
| 2024-02-23 | $18.50 | $21.07 | 2,390,800 | — | — |
| 2024-02-22 | $18.55 | $20.81 | 2,281,600 | — | — |
| 2024-02-21 | $18.53 | $20.78 | 3,291,500 | — | — |
| 2024-02-20 | $18.49 | $20.74 | 3,370,500 | — | — |
| 2024-02-16 | $18.71 | $20.99 | 3,397,600 | — | — |
| 2024-02-15 | $18.62 | $20.88 | 7,744,800 | — | — |
| 2024-02-14 | $16.36 | $18.35 | 3,559,200 | — | — |
| 2024-02-13 | $16.12 | $18.08 | 3,396,100 | — | — |
| 2024-02-12 | $16.83 | $18.88 | 2,255,500 | — | — |
| 2024-02-09 | $16.38 | $18.37 | 2,035,000 | — | — |
| 2024-02-08 | $16.31 | $18.29 | 2,355,200 | — | — |
| 2024-02-07 | $16.25 | $18.23 | 2,616,200 | — | — |
| 2024-02-06 | $16.95 | $19.01 | 2,824,200 | — | — |
| 2024-02-05 | $16.04 | $17.99 | 2,070,900 | — | — |
| 2024-02-02 | $16.64 | $18.66 | 1,961,000 | — | — |
| 2024-02-01 | $17.24 | $19.34 | 1,881,500 | — | — |
| 2024-01-31 | $16.65 | $18.68 | 3,032,300 | — | — |
| 2024-01-30 | $16.78 | $18.82 | 1,679,100 | — | — |
| 2024-01-29 | $17.16 | $19.25 | 2,257,900 | — | — |
| 2024-01-26 | $16.73 | $18.76 | 2,502,900 | — | — |
| 2024-01-25 | $16.84 | $18.89 | 2,269,200 | — | — |
| 2024-01-24 | $16.42 | $18.42 | 2,314,900 | — | — |
| 2024-01-23 | $16.27 | $18.25 | 2,544,600 | — | — |
| 2024-01-22 | $15.69 | $17.60 | 2,649,100 | — | — |
| 2024-01-19 | $15.50 | $17.39 | 3,302,900 | — | — |
| 2024-01-18 | $15.69 | $17.60 | 3,806,700 | — | — |
| 2024-01-17 | $15.90 | $17.83 | 4,123,200 | — | — |
| 2024-01-16 | $16.59 | $18.61 | 3,200,200 | — | — |
| 2024-01-12 | $16.75 | $18.79 | 2,978,000 | — | — |
| 2024-01-11 | $16.83 | $18.88 | 5,070,600 | — | — |
| 2024-01-10 | $17.20 | $19.29 | 6,404,300 | — | — |
| 2024-01-09 | $16.20 | $18.17 | 4,857,600 | — | — |
| 2024-01-08 | $16.30 | $18.28 | 9,021,500 | — | — |
| 2024-01-05 | $14.41 | $16.16 | 4,903,100 | — | — |
| 2024-01-04 | $13.78 | $15.46 | 5,356,500 | — | — |
| 2024-01-03 | $14.63 | $16.41 | 2,980,200 | — | — |
| 2024-01-02 | $14.71 | $16.50 | 4,556,300 | — | — |