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
- 2020-02-07 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 | $17.38 | $18.14 | 331,900 | — | — |
| 2024-12-30 | $17.56 | $18.33 | 128,600 | — | — |
| 2024-12-27 | $17.74 | $18.52 | 341,500 | — | — |
| 2024-12-26 | $18.59 | $19.41 | 249,800 | — | — |
| 2024-12-24 | $17.97 | $18.76 | 94,200 | — | — |
| 2024-12-23 | $17.78 | $18.56 | 153,600 | — | — |
| 2024-12-20 | $18.13 | $18.93 | 263,500 | — | — |
| 2024-12-19 | $18.43 | $19.24 | 132,500 | — | — |
| 2024-12-18 | $19.44 | $20.29 | 111,000 | — | — |
| 2024-12-17 | $20.56 | $21.46 | 72,300 | — | — |
| 2024-12-16 | $20.75 | $21.66 | 118,400 | — | — |
| 2024-12-13 | $21.14 | $22.07 | 113,900 | — | — |
| 2024-12-12 | $20.56 | $21.46 | 69,500 | — | — |
| 2024-12-11 | $20.88 | $21.80 | 77,600 | — | — |
| 2024-12-10 | $21.78 | $22.74 | 167,300 | — | — |
| 2024-12-09 | $20.88 | $21.80 | 64,000 | — | — |
| 2024-12-06 | $20.34 | $21.23 | 64,000 | — | — |
| 2024-12-05 | $20.23 | $21.12 | 108,500 | — | — |
| 2024-12-04 | $20.89 | $21.81 | 85,200 | — | — |
| 2024-12-03 | $21.47 | $22.41 | 75,400 | — | — |
| 2024-12-02 | $21.99 | $22.96 | 101,000 | — | — |
| 2024-11-29 | $22.19 | $23.17 | 87,900 | — | — |
| 2024-11-27 | $22.15 | $23.12 | 120,300 | — | — |
| 2024-11-26 | $21.53 | $22.48 | 115,200 | — | — |
| 2024-11-25 | $22.60 | $23.59 | 153,600 | — | — |
| 2024-11-22 | $21.56 | $22.51 | 145,500 | — | — |
| 2024-11-21 | $20.02 | $20.90 | 103,500 | — | — |
| 2024-11-20 | $18.61 | $19.43 | 93,500 | — | — |
| 2024-11-19 | $19.25 | $20.10 | 181,800 | — | — |
| 2024-11-18 | $19.66 | $20.52 | 102,400 | — | — |
| 2024-11-15 | $20.00 | $20.88 | 229,900 | — | — |
| 2024-11-14 | $21.23 | $22.16 | 138,200 | — | — |
| 2024-11-13 | $23.70 | $24.74 | 42,800 | — | — |
| 2024-11-12 | $23.70 | $24.74 | 74,800 | — | — |
| 2024-11-11 | $25.40 | $26.52 | 86,800 | — | — |
| 2024-11-08 | $25.06 | $26.16 | 48,600 | — | — |
| 2024-11-07 | $25.46 | $26.58 | 72,300 | — | — |
| 2024-11-06 | $25.81 | $26.94 | 204,900 | — | — |
| 2024-11-05 | $23.45 | $24.48 | 43,500 | — | — |
| 2024-11-04 | $22.68 | $23.68 | 52,800 | — | — |
| 2024-11-01 | $22.02 | $22.99 | 32,400 | — | — |
| 2024-10-31 | $21.77 | $22.73 | 71,300 | — | — |
| 2024-10-30 | $22.52 | $23.51 | 45,900 | — | — |
| 2024-10-29 | $22.80 | $23.80 | 39,200 | — | — |
| 2024-10-28 | $22.67 | $23.67 | 44,400 | — | — |
| 2024-10-25 | $21.26 | $22.19 | 28,500 | — | — |
| 2024-10-24 | $21.32 | $22.26 | 47,400 | — | — |
| 2024-10-23 | $20.96 | $21.88 | 104,400 | — | — |
| 2024-10-22 | $21.21 | $22.14 | 106,800 | — | — |
| 2024-10-21 | $21.97 | $22.94 | 77,700 | — | — |
| 2024-10-18 | $23.44 | $24.47 | 107,300 | — | — |
| 2024-10-17 | $22.97 | $23.98 | 78,900 | — | — |
| 2024-10-16 | $23.30 | $24.32 | 82,300 | — | — |
| 2024-10-15 | $23.37 | $24.40 | 72,100 | — | — |
| 2024-10-14 | $22.52 | $23.51 | 29,000 | — | — |
| 2024-10-11 | $22.21 | $23.19 | 31,800 | — | — |
| 2024-10-10 | $21.45 | $22.39 | 47,900 | — | — |
| 2024-10-09 | $21.46 | $22.40 | 78,300 | — | — |
| 2024-10-08 | $21.13 | $22.06 | 78,400 | — | — |
| 2024-10-07 | $21.37 | $22.31 | 78,200 | — | — |
| 2024-10-04 | $21.28 | $22.22 | 86,900 | — | — |
| 2024-10-03 | $21.17 | $22.10 | 91,200 | — | — |
| 2024-10-02 | $22.22 | $23.20 | 52,800 | — | — |
| 2024-10-01 | $22.75 | $23.75 | 57,500 | — | — |
| 2024-09-30 | $23.91 | $24.96 | 50,200 | — | — |
| 2024-09-27 | $24.15 | $25.21 | 76,100 | — | — |
| 2024-09-26 | $23.61 | $24.65 | 58,800 | — | — |
| 2024-09-25 | $23.28 | $24.30 | 49,500 | — | — |
| 2024-09-24 | $23.72 | $24.76 | 47,500 | — | — |
| 2024-09-23 | $23.04 | $24.05 | 85,700 | — | — |
| 2024-09-20 | $23.77 | $24.81 | 292,600 | — | — |
| 2024-09-19 | $24.12 | $25.18 | 84,000 | — | — |
| 2024-09-18 | $23.46 | $24.49 | 74,900 | — | — |
| 2024-09-17 | $23.81 | $24.86 | 85,400 | — | — |
| 2024-09-16 | $22.55 | $23.54 | 63,800 | — | — |
| 2024-09-13 | $22.34 | $23.32 | 114,900 | — | — |
| 2024-09-12 | $21.21 | $22.14 | 69,100 | — | — |
| 2024-09-11 | $21.57 | $22.52 | 79,800 | — | — |
| 2024-09-10 | $21.48 | $22.42 | 79,600 | — | — |
| 2024-09-09 | $21.95 | $22.91 | 70,000 | — | — |
| 2024-09-06 | $22.00 | $22.97 | 69,900 | — | — |
| 2024-09-05 | $22.37 | $23.35 | 48,400 | — | — |
| 2024-09-04 | $22.35 | $23.33 | 43,700 | — | — |
| 2024-09-03 | $23.01 | $24.02 | 50,400 | — | — |
| 2024-08-30 | $24.03 | $25.09 | 40,000 | — | — |
| 2024-08-29 | $23.95 | $25.00 | 55,900 | — | — |
| 2024-08-28 | $24.08 | $25.14 | 79,400 | — | — |
| 2024-08-27 | $24.07 | $25.13 | 127,600 | — | — |
| 2024-08-26 | $25.09 | $26.19 | 64,400 | — | — |
| 2024-08-23 | $24.64 | $25.72 | 96,500 | — | — |
| 2024-08-22 | $22.92 | $23.93 | 37,800 | — | — |
| 2024-08-21 | $23.61 | $24.65 | 60,000 | — | — |
| 2024-08-20 | $23.39 | $24.42 | 61,500 | — | — |
| 2024-08-19 | $24.97 | $26.07 | 82,700 | — | — |
| 2024-08-16 | $24.32 | $25.39 | 118,000 | — | — |
| 2024-08-15 | $24.15 | $25.21 | 72,700 | — | — |
| 2024-08-14 | $22.99 | $24.00 | 49,700 | — | — |
| 2024-08-13 | $23.87 | $24.92 | 70,200 | — | — |
| 2024-08-12 | $22.62 | $23.61 | 83,500 | — | — |
| 2024-08-09 | $22.12 | $23.09 | 108,100 | — | — |
| 2024-08-08 | $22.39 | $23.37 | 81,900 | — | — |
| 2024-08-07 | $21.63 | $22.58 | 118,900 | — | — |
| 2024-08-06 | $21.89 | $22.85 | 116,900 | — | — |
| 2024-08-05 | $21.24 | $22.17 | 117,000 | — | — |
| 2024-08-02 | $22.30 | $23.28 | 124,100 | — | — |
| 2024-08-01 | $22.39 | $23.37 | 266,000 | — | — |
| 2024-07-31 | $24.68 | $25.76 | 201,300 | — | — |
| 2024-07-30 | $25.73 | $26.86 | 395,900 | — | — |
| 2024-07-29 | $30.46 | $31.80 | 154,700 | — | — |
| 2024-07-26 | $30.40 | $31.74 | 78,700 | — | — |
| 2024-07-25 | $30.00 | $31.32 | 178,900 | — | — |
| 2024-07-24 | $26.83 | $28.01 | 100,800 | — | — |
| 2024-07-23 | $28.07 | $29.30 | 70,500 | — | — |
| 2024-07-22 | $27.89 | $29.12 | 64,800 | — | — |
| 2024-07-19 | $27.76 | $28.98 | 54,300 | — | — |
| 2024-07-18 | $28.64 | $29.90 | 165,600 | — | — |
| 2024-07-17 | $30.48 | $31.82 | 114,000 | — | — |
| 2024-07-16 | $29.32 | $30.61 | 300,000 | — | — |
| 2024-07-15 | $27.10 | $28.29 | 73,100 | — | — |
| 2024-07-12 | $27.05 | $28.24 | 73,300 | — | — |
| 2024-07-11 | $27.29 | $28.49 | 104,400 | — | — |
| 2024-07-10 | $25.16 | $26.27 | 80,600 | — | — |
| 2024-07-09 | $23.48 | $24.51 | 98,100 | — | — |
| 2024-07-08 | $25.65 | $26.78 | 127,400 | — | — |
| 2024-07-05 | $25.77 | $26.90 | 62,200 | — | — |
| 2024-07-03 | $26.21 | $27.36 | 29,600 | — | — |
| 2024-07-02 | $26.72 | $27.89 | 85,200 | — | — |
| 2024-07-01 | $26.32 | $27.48 | 58,700 | — | — |
| 2024-06-28 | $27.57 | $28.78 | 187,400 | — | — |
| 2024-06-27 | $27.17 | $28.36 | 81,900 | — | — |
| 2024-06-26 | $28.03 | $29.26 | 64,200 | — | — |
| 2024-06-25 | $27.59 | $28.80 | 74,500 | — | — |
| 2024-06-24 | $27.82 | $29.04 | 51,000 | — | — |
| 2024-06-21 | $27.30 | $28.50 | 95,600 | — | — |
| 2024-06-20 | $27.24 | $28.44 | 49,000 | — | — |
| 2024-06-18 | $26.91 | $28.09 | 55,300 | — | — |
| 2024-06-17 | $26.63 | $27.80 | 49,200 | — | — |
| 2024-06-14 | $26.46 | $27.62 | 51,800 | — | — |
| 2024-06-13 | $27.19 | $28.39 | 32,600 | — | — |
| 2024-06-12 | $28.52 | $29.77 | 56,500 | — | — |
| 2024-06-11 | $27.87 | $29.10 | 80,000 | — | — |
| 2024-06-10 | $29.34 | $30.63 | 76,000 | — | — |
| 2024-06-07 | $29.29 | $30.58 | 107,300 | — | — |
| 2024-06-06 | $29.89 | $31.20 | 93,000 | — | — |
| 2024-06-05 | $31.18 | $32.55 | 121,200 | — | — |
| 2024-06-04 | $29.64 | $30.94 | 134,600 | — | — |
| 2024-06-03 | $30.29 | $31.62 | 422,300 | — | — |
| 2024-05-31 | $25.84 | $26.98 | 46,700 | — | — |
| 2024-05-30 | $25.33 | $26.44 | 66,900 | — | — |
| 2024-05-29 | $24.52 | $25.60 | 47,400 | — | — |
| 2024-05-28 | $25.86 | $27.00 | 64,600 | — | — |
| 2024-05-24 | $25.69 | $26.82 | 53,900 | — | — |
| 2024-05-23 | $24.61 | $25.69 | 107,100 | — | — |
| 2024-05-22 | $24.45 | $25.52 | 52,600 | — | — |
| 2024-05-21 | $25.15 | $26.26 | 50,500 | — | — |
| 2024-05-20 | $25.63 | $26.76 | 45,900 | — | — |
| 2024-05-17 | $26.06 | $27.21 | 39,100 | — | — |
| 2024-05-16 | $25.88 | $27.02 | 71,200 | — | — |
| 2024-05-15 | $25.91 | $27.05 | 59,900 | — | — |
| 2024-05-14 | $26.60 | $27.77 | 93,700 | — | — |
| 2024-05-13 | $25.47 | $26.59 | 70,400 | — | — |
| 2024-05-10 | $24.32 | $25.39 | 48,000 | — | — |
| 2024-05-09 | $24.38 | $25.45 | 86,000 | — | — |
| 2024-05-08 | $23.25 | $24.27 | 74,100 | — | — |
| 2024-05-07 | $22.57 | $23.56 | 69,400 | — | — |
| 2024-05-06 | $23.26 | $24.28 | 110,000 | — | — |
| 2024-05-03 | $22.68 | $23.68 | 81,600 | — | — |
| 2024-05-02 | $22.99 | $24.00 | 190,000 | — | — |
| 2024-05-01 | $20.15 | $21.04 | 264,300 | — | — |
| 2024-04-30 | $20.71 | $21.62 | 101,000 | — | — |
| 2024-04-29 | $21.96 | $22.93 | 67,800 | — | — |
| 2024-04-26 | $21.97 | $22.94 | 87,800 | — | — |
| 2024-04-25 | $20.96 | $21.88 | 211,500 | — | — |
| 2024-04-24 | $23.32 | $24.35 | 90,800 | — | — |
| 2024-04-23 | $24.17 | $25.23 | 46,800 | — | — |
| 2024-04-22 | $24.00 | $25.05 | 85,500 | — | — |
| 2024-04-19 | $23.83 | $24.88 | 165,200 | — | — |
| 2024-04-18 | $23.45 | $24.48 | 109,900 | — | — |
| 2024-04-17 | $24.19 | $25.25 | 48,100 | — | — |
| 2024-04-16 | $24.50 | $25.58 | 54,900 | — | — |
| 2024-04-15 | $24.80 | $25.89 | 75,600 | — | — |
| 2024-04-12 | $25.60 | $26.73 | 91,500 | — | — |
| 2024-04-11 | $25.92 | $27.06 | 40,300 | — | — |
| 2024-04-10 | $25.64 | $26.77 | 89,000 | — | — |
| 2024-04-09 | $27.21 | $28.41 | 31,100 | — | — |
| 2024-04-08 | $27.61 | $28.82 | 64,400 | — | — |
| 2024-04-05 | $26.91 | $28.09 | 32,600 | — | — |
| 2024-04-04 | $26.80 | $27.98 | 56,200 | — | — |
| 2024-04-03 | $27.28 | $28.48 | 53,600 | — | — |
| 2024-04-02 | $26.89 | $28.07 | 74,600 | — | — |
| 2024-04-01 | $27.79 | $29.01 | 38,500 | — | — |
| 2024-03-28 | $28.15 | $29.39 | 70,800 | — | — |
| 2024-03-27 | $26.91 | $28.09 | 43,100 | — | — |
| 2024-03-26 | $25.81 | $26.94 | 31,100 | — | — |
| 2024-03-25 | $25.52 | $26.64 | 37,100 | — | — |
| 2024-03-22 | $25.94 | $27.08 | 55,500 | — | — |
| 2024-03-21 | $26.56 | $27.73 | 116,600 | — | — |
| 2024-03-20 | $25.69 | $26.82 | 142,000 | — | — |
| 2024-03-19 | $24.92 | $26.02 | 36,300 | — | — |
| 2024-03-18 | $24.81 | $25.90 | 104,600 | — | — |
| 2024-03-15 | $24.82 | $25.91 | 278,500 | — | — |
| 2024-03-14 | $24.01 | $25.07 | 175,800 | — | — |
| 2024-03-13 | $24.79 | $25.88 | 176,600 | — | — |
| 2024-03-12 | $24.44 | $25.51 | 67,300 | — | — |
| 2024-03-11 | $24.26 | $25.33 | 65,400 | — | — |
| 2024-03-08 | $23.94 | $24.99 | 52,900 | — | — |
| 2024-03-07 | $24.74 | $25.83 | 71,000 | — | — |
| 2024-03-06 | $24.33 | $25.40 | 95,400 | — | — |
| 2024-03-05 | $24.78 | $25.87 | 73,900 | — | — |
| 2024-03-04 | $25.60 | $26.73 | 39,900 | — | — |
| 2024-03-01 | $26.24 | $27.39 | 38,100 | — | — |
| 2024-02-29 | $26.01 | $27.15 | 37,800 | — | — |
| 2024-02-28 | $25.51 | $26.63 | 33,700 | — | — |
| 2024-02-27 | $26.13 | $27.28 | 87,400 | — | — |
| 2024-02-26 | $25.44 | $26.56 | 49,200 | — | — |
| 2024-02-23 | $25.30 | $26.41 | 36,400 | — | — |
| 2024-02-22 | $25.10 | $26.20 | 57,400 | — | — |
| 2024-02-21 | $25.24 | $26.35 | 87,100 | — | — |
| 2024-02-20 | $25.14 | $26.25 | 113,100 | — | — |
| 2024-02-16 | $24.91 | $26.00 | 103,200 | — | — |
| 2024-02-15 | $26.40 | $27.56 | 116,900 | — | — |
| 2024-02-14 | $26.21 | $27.36 | 85,000 | — | — |
| 2024-02-13 | $26.07 | $27.22 | 119,800 | — | — |
| 2024-02-12 | $27.64 | $28.85 | 145,400 | — | — |
| 2024-02-09 | $26.56 | $27.73 | 162,700 | — | — |
| 2024-02-08 | $26.20 | $27.35 | 78,900 | — | — |
| 2024-02-07 | $25.94 | $27.08 | 71,100 | — | — |
| 2024-02-06 | $25.99 | $27.13 | 98,900 | — | — |
| 2024-02-05 | $26.00 | $27.14 | 131,300 | — | — |
| 2024-02-02 | $27.06 | $28.25 | 143,600 | — | — |
| 2024-02-01 | $26.26 | $27.42 | 290,100 | — | — |
| 2024-01-31 | $25.23 | $26.34 | 130,200 | — | — |
| 2024-01-30 | $25.49 | $26.61 | 160,600 | — | — |
| 2024-01-29 | $26.33 | $27.49 | 183,000 | — | — |
| 2024-01-26 | $26.24 | $27.39 | 177,800 | — | — |
| 2024-01-25 | $27.25 | $28.45 | 151,600 | — | — |
| 2024-01-24 | $29.74 | $31.05 | 59,200 | — | — |
| 2024-01-23 | $30.46 | $31.80 | 70,100 | — | — |
| 2024-01-22 | $30.54 | $31.88 | 85,900 | — | — |
| 2024-01-19 | $29.41 | $30.70 | 57,000 | — | — |
| 2024-01-18 | $29.46 | $30.75 | 29,600 | — | — |
| 2024-01-17 | $29.39 | $30.68 | 49,100 | — | — |
| 2024-01-16 | $29.29 | $30.58 | 40,100 | — | — |
| 2024-01-12 | $29.61 | $30.91 | 53,600 | — | — |
| 2024-01-11 | $30.42 | $31.76 | 45,800 | — | — |
| 2024-01-10 | $31.05 | $32.41 | 57,600 | — | — |
| 2024-01-09 | $30.89 | $32.25 | 82,400 | — | — |
| 2024-01-08 | $31.28 | $32.65 | 67,100 | — | — |
| 2024-01-05 | $31.08 | $32.45 | 64,700 | — | — |
| 2024-01-04 | $30.83 | $32.19 | 36,000 | — | — |
| 2024-01-03 | $31.16 | $32.53 | 61,000 | — | — |
| 2024-01-02 | $33.04 | $34.49 | 48,800 | — | — |