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
- 2021-07-08 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 | $21.23 | $21.23 | 15,636,300 | — | — |
| 2024-12-30 | $23.65 | $23.65 | 9,861,100 | — | — |
| 2024-12-27 | $22.78 | $22.78 | 10,185,700 | — | — |
| 2024-12-26 | $24.04 | $24.04 | 12,389,000 | — | — |
| 2024-12-24 | $23.61 | $23.61 | 11,124,300 | — | — |
| 2024-12-23 | $22.02 | $22.02 | 16,889,300 | — | — |
| 2024-12-20 | $21.52 | $21.52 | 19,738,200 | — | — |
| 2024-12-19 | $20.96 | $20.96 | 33,848,400 | — | — |
| 2024-12-18 | $18.38 | $18.38 | 50,038,700 | — | — |
| 2024-12-17 | $19.10 | $19.10 | 7,785,400 | — | — |
| 2024-12-16 | $18.48 | $18.48 | 7,936,900 | — | — |
| 2024-12-13 | $18.53 | $18.53 | 5,308,300 | — | — |
| 2024-12-12 | $18.37 | $18.37 | 7,009,800 | — | — |
| 2024-12-11 | $19.27 | $19.27 | 8,678,800 | — | — |
| 2024-12-10 | $18.42 | $18.42 | 10,791,100 | — | — |
| 2024-12-09 | $20.09 | $20.09 | 8,924,700 | — | — |
| 2024-12-06 | $21.91 | $21.91 | 11,000,900 | — | — |
| 2024-12-05 | $20.08 | $20.08 | 7,355,400 | — | — |
| 2024-12-04 | $20.34 | $20.34 | 8,652,000 | — | — |
| 2024-12-03 | $20.13 | $20.13 | 13,083,700 | — | — |
| 2024-12-02 | $22.23 | $22.23 | 8,530,300 | — | — |
| 2024-11-29 | $23.54 | $23.54 | 8,951,100 | — | — |
| 2024-11-27 | $21.95 | $21.95 | 7,799,500 | — | — |
| 2024-11-26 | $22.04 | $22.04 | 9,133,400 | — | — |
| 2024-11-25 | $22.91 | $22.91 | 18,595,600 | — | — |
| 2024-11-22 | $25.20 | $25.20 | 15,343,200 | — | — |
| 2024-11-21 | $25.23 | $25.23 | 24,754,700 | — | — |
| 2024-11-20 | $20.95 | $20.95 | 17,352,100 | — | — |
| 2024-11-19 | $21.80 | $21.80 | 17,211,700 | — | — |
| 2024-11-18 | $20.67 | $20.67 | 33,980,500 | — | — |
| 2024-11-15 | $18.00 | $18.00 | 36,342,800 | — | — |
| 2024-11-14 | $23.88 | $23.88 | 16,928,100 | — | — |
| 2024-11-13 | $23.08 | $23.08 | 22,046,300 | — | — |
| 2024-11-12 | $22.59 | $22.59 | 14,811,300 | — | — |
| 2024-11-11 | $24.06 | $24.06 | 12,427,800 | — | — |
| 2024-11-08 | $24.47 | $24.47 | 20,247,700 | — | — |
| 2024-11-07 | $26.56 | $26.56 | 26,205,100 | — | — |
| 2024-11-06 | $21.72 | $21.72 | 14,887,200 | — | — |
| 2024-11-05 | $20.58 | $20.58 | 10,479,000 | — | — |
| 2024-11-04 | $21.05 | $21.05 | 15,049,400 | — | — |
| 2024-11-01 | $21.67 | $21.67 | 20,004,100 | — | — |
| 2024-10-31 | $22.46 | $22.46 | 14,574,000 | — | — |
| 2024-10-30 | $22.89 | $22.89 | 30,078,100 | — | — |
| 2024-10-29 | $24.84 | $24.84 | 26,677,700 | — | — |
| 2024-10-28 | $24.50 | $24.50 | 45,075,600 | — | — |
| 2024-10-25 | $19.11 | $19.11 | 22,632,100 | — | — |
| 2024-10-24 | $18.06 | $18.06 | 21,673,500 | — | — |
| 2024-10-23 | $18.30 | $18.30 | 35,377,100 | — | — |
| 2024-10-22 | $20.83 | $20.83 | 48,975,200 | — | — |
| 2024-10-21 | $22.31 | $22.31 | 55,878,500 | — | — |
| 2024-10-18 | $18.23 | $18.23 | 49,587,700 | — | — |
| 2024-10-17 | $15.73 | $15.73 | 28,610,800 | — | — |
| 2024-10-16 | $16.54 | $16.54 | 54,401,100 | — | — |
| 2024-10-15 | $11.65 | $11.65 | 37,138,700 | — | — |
| 2024-10-14 | $10.04 | $10.04 | 10,855,200 | — | — |
| 2024-10-11 | $9.15 | $9.15 | 3,704,400 | — | — |
| 2024-10-10 | $9.81 | $9.81 | 2,606,500 | — | — |
| 2024-10-09 | $9.60 | $9.60 | 2,838,500 | — | — |
| 2024-10-08 | $10.00 | $10.00 | 4,362,400 | — | — |
| 2024-10-07 | $10.54 | $10.54 | 4,965,900 | — | — |
| 2024-10-04 | $11.19 | $11.19 | 7,224,200 | — | — |
| 2024-10-03 | $9.41 | $9.41 | 5,425,600 | — | — |
| 2024-10-02 | $9.50 | $9.50 | 7,684,100 | — | — |
| 2024-10-01 | $8.60 | $8.60 | 2,623,000 | — | — |
| 2024-09-30 | $8.09 | $8.09 | 2,895,500 | — | — |
| 2024-09-27 | $8.84 | $8.84 | 2,514,000 | — | — |
| 2024-09-26 | $8.58 | $8.58 | 4,110,000 | — | — |
| 2024-09-25 | $8.23 | $8.23 | 4,065,400 | — | — |
| 2024-09-24 | $8.31 | $8.31 | 7,171,400 | — | — |
| 2024-09-23 | $8.31 | $8.31 | 5,365,300 | — | — |
| 2024-09-20 | $8.41 | $8.41 | 15,079,200 | — | — |
| 2024-09-19 | $6.61 | $6.61 | 2,286,200 | — | — |
| 2024-09-18 | $6.22 | $6.22 | 1,476,300 | — | — |
| 2024-09-17 | $6.30 | $6.30 | 1,171,900 | — | — |
| 2024-09-16 | $6.21 | $6.21 | 1,035,300 | — | — |
| 2024-09-13 | $6.31 | $6.31 | 1,616,300 | — | — |
| 2024-09-12 | $6.23 | $6.23 | 1,498,400 | — | — |
| 2024-09-11 | $6.10 | $6.10 | 1,811,200 | — | — |
| 2024-09-10 | $6.09 | $6.09 | 2,856,200 | — | — |
| 2024-09-09 | $5.65 | $5.65 | 1,849,500 | — | — |
| 2024-09-06 | $5.59 | $5.59 | 1,614,100 | — | — |
| 2024-09-05 | $5.82 | $5.82 | 967,300 | — | — |
| 2024-09-04 | $5.82 | $5.82 | 1,505,100 | — | — |
| 2024-09-03 | $5.59 | $5.59 | 2,123,400 | — | — |
| 2024-08-30 | $5.97 | $5.97 | 3,126,400 | — | — |
| 2024-08-29 | $6.44 | $6.44 | 784,300 | — | — |
| 2024-08-28 | $6.39 | $6.39 | 2,742,000 | — | — |
| 2024-08-27 | $6.91 | $6.91 | 989,600 | — | — |
| 2024-08-26 | $6.95 | $6.95 | 1,425,700 | — | — |
| 2024-08-23 | $7.05 | $7.05 | 1,607,100 | — | — |
| 2024-08-22 | $6.77 | $6.77 | 1,762,700 | — | — |
| 2024-08-21 | $7.09 | $7.09 | 1,677,000 | — | — |
| 2024-08-20 | $6.92 | $6.92 | 3,366,300 | — | — |
| 2024-08-19 | $7.27 | $7.27 | 2,418,900 | — | — |
| 2024-08-16 | $7.51 | $7.51 | 1,561,900 | — | — |
| 2024-08-15 | $7.47 | $7.47 | 2,182,600 | — | — |
| 2024-08-14 | $7.61 | $7.61 | 3,209,300 | — | — |
| 2024-08-13 | $7.42 | $7.42 | 2,568,500 | — | — |
| 2024-08-12 | $7.05 | $7.05 | 2,873,800 | — | — |
| 2024-08-09 | $7.49 | $7.49 | 1,581,000 | — | — |
| 2024-08-08 | $7.28 | $7.28 | 2,321,200 | — | — |
| 2024-08-07 | $7.46 | $7.46 | 1,896,300 | — | — |
| 2024-08-06 | $7.88 | $7.88 | 1,831,100 | — | — |
| 2024-08-05 | $7.64 | $7.64 | 3,359,000 | — | — |
| 2024-08-02 | $8.19 | $8.19 | 3,071,000 | — | — |
| 2024-08-01 | $8.38 | $8.38 | 3,837,200 | — | — |
| 2024-07-31 | $9.10 | $9.10 | 9,140,100 | — | — |
| 2024-07-30 | $8.86 | $8.86 | 2,569,400 | — | — |
| 2024-07-29 | $8.79 | $8.79 | 2,423,400 | — | — |
| 2024-07-26 | $9.20 | $9.20 | 4,390,500 | — | — |
| 2024-07-25 | $8.41 | $8.41 | 2,485,900 | — | — |
| 2024-07-24 | $8.67 | $8.67 | 2,103,800 | — | — |
| 2024-07-23 | $9.24 | $9.24 | 2,985,200 | — | — |
| 2024-07-22 | $9.01 | $9.01 | 2,965,700 | — | — |
| 2024-07-19 | $8.61 | $8.61 | 1,981,100 | — | — |
| 2024-07-18 | $8.47 | $8.47 | 3,085,000 | — | — |
| 2024-07-17 | $8.88 | $8.88 | 6,043,000 | — | — |
| 2024-07-16 | $8.81 | $8.81 | 5,376,700 | — | — |
| 2024-07-15 | $8.72 | $8.72 | 5,167,600 | — | — |
| 2024-07-12 | $8.61 | $8.61 | 8,104,300 | — | — |
| 2024-07-11 | $7.51 | $7.51 | 2,969,900 | — | — |
| 2024-07-10 | $7.78 | $7.78 | 3,559,400 | — | — |
| 2024-07-09 | $7.68 | $7.68 | 2,513,800 | — | — |
| 2024-07-08 | $7.42 | $7.42 | 3,836,300 | — | — |
| 2024-07-05 | $7.65 | $7.65 | 3,478,000 | — | — |
| 2024-07-03 | $8.25 | $8.25 | 1,753,300 | — | — |
| 2024-07-02 | $8.03 | $8.03 | 1,854,000 | — | — |
| 2024-07-01 | $8.00 | $8.00 | 3,585,300 | — | — |
| 2024-06-28 | $8.47 | $8.47 | 2,141,700 | — | — |
| 2024-06-27 | $8.56 | $8.56 | 3,357,700 | — | — |
| 2024-06-26 | $8.94 | $8.94 | 3,001,900 | — | — |
| 2024-06-25 | $9.41 | $9.41 | 3,551,100 | — | — |
| 2024-06-24 | $9.52 | $9.52 | 3,329,000 | — | — |
| 2024-06-21 | $9.02 | $9.02 | 7,349,500 | — | — |
| 2024-06-20 | $9.34 | $9.34 | 3,190,700 | — | — |
| 2024-06-18 | $9.89 | $9.89 | 2,387,400 | — | — |
| 2024-06-17 | $9.40 | $9.40 | 1,883,400 | — | — |
| 2024-06-14 | $9.46 | $9.46 | 2,366,100 | — | — |
| 2024-06-13 | $10.21 | $10.21 | 2,621,300 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 3,935,100 | — | — |
| 2024-06-11 | $9.45 | $9.45 | 2,678,900 | — | — |
| 2024-06-10 | $9.05 | $9.05 | 3,127,800 | — | — |
| 2024-06-07 | $8.35 | $8.35 | 2,442,500 | — | — |
| 2024-06-06 | $8.48 | $8.48 | 2,802,700 | — | — |
| 2024-06-05 | $9.09 | $9.09 | 2,664,100 | — | — |
| 2024-06-04 | $8.57 | $8.57 | 2,941,600 | — | — |
| 2024-06-03 | $9.29 | $9.29 | 4,330,400 | — | — |
| 2024-05-31 | $10.07 | $10.07 | 2,949,500 | — | — |
| 2024-05-30 | $10.28 | $10.28 | 3,185,000 | — | — |
| 2024-05-29 | $11.03 | $11.03 | 4,999,100 | — | — |
| 2024-05-28 | $10.79 | $10.79 | 13,093,300 | — | — |
| 2024-05-24 | $10.15 | $10.15 | 12,863,800 | — | — |
| 2024-05-23 | $7.59 | $7.59 | 3,848,100 | — | — |
| 2024-05-22 | $7.16 | $7.16 | 2,648,500 | — | — |
| 2024-05-21 | $7.44 | $7.44 | 4,647,700 | — | — |
| 2024-05-20 | $7.76 | $7.76 | 5,590,800 | — | — |
| 2024-05-17 | $9.01 | $9.01 | 3,650,800 | — | — |
| 2024-05-16 | $9.64 | $9.64 | 2,993,300 | — | — |
| 2024-05-15 | $10.27 | $10.27 | 5,041,700 | — | — |
| 2024-05-14 | $11.17 | $11.17 | 6,670,600 | — | — |
| 2024-05-13 | $9.77 | $9.77 | 12,579,100 | — | — |
| 2024-05-10 | $8.45 | $8.45 | 25,611,900 | — | — |
| 2024-05-09 | $18.23 | $18.23 | 5,197,600 | — | — |
| 2024-05-08 | $15.17 | $15.17 | 3,024,900 | — | — |
| 2024-05-07 | $14.34 | $14.34 | 3,172,800 | — | — |
| 2024-05-06 | $14.95 | $14.95 | 3,147,400 | — | — |
| 2024-05-03 | $14.83 | $14.83 | 2,202,300 | — | — |
| 2024-05-02 | $12.81 | $12.81 | 2,240,400 | — | — |
| 2024-05-01 | $13.94 | $13.94 | 1,403,100 | — | — |
| 2024-04-30 | $13.74 | $13.74 | 1,543,900 | — | — |
| 2024-04-29 | $14.42 | $14.42 | 2,825,600 | — | — |
| 2024-04-26 | $12.81 | $12.81 | 1,592,500 | — | — |
| 2024-04-25 | $13.00 | $13.00 | 421,100 | — | — |
| 2024-04-24 | $13.40 | $13.40 | 661,200 | — | — |
| 2024-04-23 | $13.00 | $13.00 | 910,000 | — | — |
| 2024-04-22 | $12.58 | $12.58 | 395,200 | — | — |
| 2024-04-19 | $12.50 | $12.50 | 607,700 | — | — |
| 2024-04-18 | $12.67 | $12.67 | 569,500 | — | — |
| 2024-04-17 | $12.70 | $12.70 | 490,600 | — | — |
| 2024-04-16 | $12.72 | $12.72 | 445,000 | — | — |
| 2024-04-15 | $12.50 | $12.50 | 723,200 | — | — |
| 2024-04-12 | $12.76 | $12.76 | 1,369,100 | — | — |
| 2024-04-11 | $13.41 | $13.41 | 1,264,800 | — | — |
| 2024-04-10 | $13.17 | $13.17 | 1,760,200 | — | — |
| 2024-04-09 | $14.16 | $14.16 | 3,685,900 | — | — |
| 2024-04-08 | $16.05 | $16.05 | 6,920,400 | — | — |
| 2024-04-05 | $13.10 | $13.10 | 712,200 | — | — |
| 2024-04-04 | $12.90 | $12.90 | 1,957,500 | — | — |
| 2024-04-03 | $12.87 | $12.87 | 1,833,200 | — | — |
| 2024-04-02 | $12.60 | $12.60 | 1,002,900 | — | — |
| 2024-04-01 | $12.18 | $12.18 | 1,625,000 | — | — |
| 2024-03-28 | $11.42 | $11.42 | 618,300 | — | — |
| 2024-03-27 | $11.15 | $11.15 | 465,000 | — | — |
| 2024-03-26 | $11.05 | $11.05 | 966,800 | — | — |
| 2024-03-25 | $10.85 | $10.85 | 397,300 | — | — |
| 2024-03-22 | $10.80 | $10.80 | 77,800 | — | — |
| 2024-03-21 | $10.74 | $10.74 | 100,900 | — | — |
| 2024-03-20 | $10.83 | $10.83 | 53,500 | — | — |
| 2024-03-19 | $10.85 | $10.85 | 132,400 | — | — |
| 2024-03-18 | $10.89 | $10.89 | 803,200 | — | — |
| 2024-03-15 | $10.74 | $10.74 | 131,300 | — | — |
| 2024-03-14 | $10.80 | $10.80 | 79,900 | — | — |
| 2024-03-13 | $10.79 | $10.79 | 74,200 | — | — |
| 2024-03-12 | $10.79 | $10.79 | 144,200 | — | — |
| 2024-03-11 | $10.80 | $10.80 | 75,300 | — | — |
| 2024-03-08 | $10.76 | $10.76 | 68,700 | — | — |
| 2024-03-07 | $10.74 | $10.74 | 38,200 | — | — |
| 2024-03-06 | $10.73 | $10.73 | 227,400 | — | — |
| 2024-03-05 | $10.68 | $10.68 | 58,500 | — | — |
| 2024-03-04 | $10.65 | $10.65 | 196,600 | — | — |
| 2024-03-01 | $10.63 | $10.63 | 134,200 | — | — |
| 2024-02-29 | $10.64 | $10.64 | 88,600 | — | — |
| 2024-02-28 | $10.65 | $10.65 | 131,100 | — | — |
| 2024-02-27 | $10.64 | $10.64 | 134,200 | — | — |
| 2024-02-26 | $10.64 | $10.64 | 34,400 | — | — |
| 2024-02-23 | $10.64 | $10.64 | 311,700 | — | — |
| 2024-02-22 | $10.62 | $10.62 | 43,500 | — | — |
| 2024-02-21 | $10.64 | $10.64 | 36,000 | — | — |
| 2024-02-20 | $10.63 | $10.63 | 112,600 | — | — |
| 2024-02-16 | $10.63 | $10.63 | 264,500 | — | — |
| 2024-02-15 | $10.66 | $10.66 | 91,300 | — | — |
| 2024-02-14 | $10.63 | $10.63 | 24,900 | — | — |
| 2024-02-13 | $10.63 | $10.63 | 288,200 | — | — |
| 2024-02-12 | $10.66 | $10.66 | 119,700 | — | — |
| 2024-02-09 | $10.61 | $10.61 | 34,500 | — | — |
| 2024-02-08 | $10.61 | $10.61 | 44,800 | — | — |
| 2024-02-07 | $10.63 | $10.63 | 148,000 | — | — |
| 2024-02-06 | $10.66 | $10.66 | 513,400 | — | — |
| 2024-02-05 | $10.64 | $10.64 | 210,500 | — | — |
| 2024-02-02 | $10.63 | $10.63 | 864,500 | — | — |
| 2024-02-01 | $11.15 | $11.15 | 194,100 | — | — |
| 2024-01-31 | $11.12 | $11.12 | 231,300 | — | — |
| 2024-01-30 | $11.22 | $11.22 | 494,000 | — | — |
| 2024-01-29 | $11.26 | $11.26 | 991,500 | — | — |
| 2024-01-26 | $10.75 | $10.75 | 39,400 | — | — |
| 2024-01-25 | $10.78 | $10.78 | 37,900 | — | — |
| 2024-01-24 | $10.79 | $10.79 | 86,800 | — | — |
| 2024-01-23 | $10.78 | $10.78 | 78,300 | — | — |
| 2024-01-22 | $10.65 | $10.65 | 19,000 | — | — |
| 2024-01-19 | $10.63 | $10.63 | 66,000 | — | — |
| 2024-01-18 | $10.64 | $10.64 | 16,200 | — | — |
| 2024-01-17 | $10.62 | $10.62 | 37,200 | — | — |
| 2024-01-16 | $10.62 | $10.62 | 31,200 | — | — |
| 2024-01-12 | $10.64 | $10.64 | 20,700 | — | — |
| 2024-01-11 | $10.64 | $10.64 | 4,700 | — | — |
| 2024-01-10 | $10.62 | $10.62 | 150,800 | — | — |
| 2024-01-09 | $10.65 | $10.65 | 77,700 | — | — |
| 2024-01-08 | $10.64 | $10.64 | 32,400 | — | — |
| 2024-01-05 | $10.66 | $10.66 | 16,500 | — | — |
| 2024-01-04 | $10.65 | $10.65 | 4,900 | — | — |
| 2024-01-03 | $10.65 | $10.65 | 129,500 | — | — |
| 2024-01-02 | $10.60 | $10.60 | 207,800 | — | — |