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
- 2019-04-11 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 | $18.26 | $18.26 | 1,185,000 | — | — |
| 2024-12-30 | $18.00 | $18.00 | 984,400 | — | — |
| 2024-12-27 | $17.83 | $17.83 | 985,200 | — | — |
| 2024-12-26 | $18.32 | $18.32 | 915,700 | — | — |
| 2024-12-24 | $18.43 | $18.43 | 427,300 | — | — |
| 2024-12-23 | $18.39 | $18.39 | 1,005,700 | — | — |
| 2024-12-20 | $18.49 | $18.49 | 2,402,100 | — | — |
| 2024-12-19 | $18.65 | $18.65 | 2,041,200 | — | — |
| 2024-12-18 | $19.02 | $19.02 | 1,439,200 | — | — |
| 2024-12-17 | $19.60 | $19.60 | 858,000 | — | — |
| 2024-12-16 | $20.22 | $20.22 | 962,300 | — | — |
| 2024-12-13 | $20.18 | $20.18 | 833,000 | — | — |
| 2024-12-12 | $20.26 | $20.26 | 784,800 | — | — |
| 2024-12-11 | $20.27 | $20.27 | 1,124,100 | — | — |
| 2024-12-10 | $20.34 | $20.34 | 1,329,200 | — | — |
| 2024-12-09 | $20.75 | $20.75 | 955,900 | — | — |
| 2024-12-06 | $21.27 | $21.27 | 1,061,600 | — | — |
| 2024-12-05 | $20.99 | $20.99 | 2,043,000 | — | — |
| 2024-12-04 | $21.56 | $21.56 | 2,754,700 | — | — |
| 2024-12-03 | $21.23 | $21.23 | 3,255,900 | — | — |
| 2024-12-02 | $21.65 | $21.65 | 1,505,900 | — | — |
| 2024-11-29 | $21.24 | $21.24 | 816,900 | — | — |
| 2024-11-27 | $21.01 | $21.01 | 1,748,600 | — | — |
| 2024-11-26 | $20.91 | $20.91 | 1,962,800 | — | — |
| 2024-11-25 | $20.65 | $20.65 | 1,772,600 | — | — |
| 2024-11-22 | $20.67 | $20.67 | 963,800 | — | — |
| 2024-11-21 | $19.84 | $19.84 | 749,900 | — | — |
| 2024-11-20 | $18.84 | $18.84 | 515,300 | — | — |
| 2024-11-19 | $18.69 | $18.69 | 527,300 | — | — |
| 2024-11-18 | $18.48 | $18.48 | 855,400 | — | — |
| 2024-11-15 | $18.65 | $18.65 | 1,054,800 | — | — |
| 2024-11-14 | $19.60 | $19.60 | 729,600 | — | — |
| 2024-11-13 | $20.04 | $20.04 | 807,200 | — | — |
| 2024-11-12 | $19.73 | $19.73 | 895,400 | — | — |
| 2024-11-11 | $20.41 | $20.41 | 963,200 | — | — |
| 2024-11-08 | $19.89 | $19.89 | 659,700 | — | — |
| 2024-11-07 | $20.25 | $20.25 | 844,300 | — | — |
| 2024-11-06 | $19.85 | $19.85 | 1,194,100 | — | — |
| 2024-11-05 | $18.97 | $18.97 | 555,900 | — | — |
| 2024-11-04 | $18.42 | $18.42 | 554,400 | — | — |
| 2024-11-01 | $18.47 | $18.47 | 486,300 | — | — |
| 2024-10-31 | $18.06 | $18.06 | 503,900 | — | — |
| 2024-10-30 | $18.43 | $18.43 | 747,500 | — | — |
| 2024-10-29 | $18.38 | $18.38 | 531,000 | — | — |
| 2024-10-28 | $18.27 | $18.27 | 465,500 | — | — |
| 2024-10-25 | $17.96 | $17.96 | 416,400 | — | — |
| 2024-10-24 | $17.92 | $17.92 | 505,500 | — | — |
| 2024-10-23 | $17.62 | $17.62 | 684,400 | — | — |
| 2024-10-22 | $18.21 | $18.21 | 522,600 | — | — |
| 2024-10-21 | $18.80 | $18.80 | 620,700 | — | — |
| 2024-10-18 | $19.00 | $19.00 | 1,052,100 | — | — |
| 2024-10-17 | $18.77 | $18.77 | 488,800 | — | — |
| 2024-10-16 | $18.50 | $18.50 | 514,500 | — | — |
| 2024-10-15 | $18.68 | $18.68 | 452,800 | — | — |
| 2024-10-14 | $18.66 | $18.66 | 495,400 | — | — |
| 2024-10-11 | $18.27 | $18.27 | 672,100 | — | — |
| 2024-10-10 | $18.12 | $18.12 | 901,400 | — | — |
| 2024-10-09 | $18.07 | $18.07 | 590,100 | — | — |
| 2024-10-08 | $17.91 | $17.91 | 890,400 | — | — |
| 2024-10-07 | $17.80 | $17.80 | 872,800 | — | — |
| 2024-10-04 | $18.05 | $18.05 | 760,200 | — | — |
| 2024-10-03 | $17.63 | $17.63 | 722,600 | — | — |
| 2024-10-02 | $17.97 | $17.97 | 589,800 | — | — |
| 2024-10-01 | $17.69 | $17.69 | 1,211,200 | — | — |
| 2024-09-30 | $18.55 | $18.55 | 662,600 | — | — |
| 2024-09-27 | $18.48 | $18.48 | 496,200 | — | — |
| 2024-09-26 | $18.14 | $18.14 | 569,200 | — | — |
| 2024-09-25 | $17.78 | $17.78 | 709,200 | — | — |
| 2024-09-24 | $17.95 | $17.95 | 827,700 | — | — |
| 2024-09-23 | $18.20 | $18.20 | 911,100 | — | — |
| 2024-09-20 | $18.06 | $18.06 | 1,413,200 | — | — |
| 2024-09-19 | $18.17 | $18.17 | 1,089,700 | — | — |
| 2024-09-18 | $17.52 | $17.52 | 1,338,000 | — | — |
| 2024-09-17 | $17.67 | $17.67 | 702,500 | — | — |
| 2024-09-16 | $17.58 | $17.58 | 621,500 | — | — |
| 2024-09-13 | $17.81 | $17.81 | 864,600 | — | — |
| 2024-09-12 | $17.40 | $17.40 | 607,100 | — | — |
| 2024-09-11 | $17.66 | $17.66 | 684,200 | — | — |
| 2024-09-10 | $17.69 | $17.69 | 782,300 | — | — |
| 2024-09-09 | $17.77 | $17.77 | 1,059,600 | — | — |
| 2024-09-06 | $17.78 | $17.78 | 1,287,200 | — | — |
| 2024-09-05 | $18.61 | $18.61 | 2,473,500 | — | — |
| 2024-09-04 | $18.08 | $18.08 | 3,575,900 | — | — |
| 2024-09-03 | $18.29 | $18.29 | 2,482,600 | — | — |
| 2024-08-30 | $19.78 | $19.78 | 759,500 | — | — |
| 2024-08-29 | $19.77 | $19.77 | 632,300 | — | — |
| 2024-08-28 | $19.46 | $19.46 | 708,500 | — | — |
| 2024-08-27 | $19.80 | $19.80 | 381,200 | — | — |
| 2024-08-26 | $20.14 | $20.14 | 712,700 | — | — |
| 2024-08-23 | $20.17 | $20.17 | 1,197,200 | — | — |
| 2024-08-22 | $18.96 | $18.96 | 566,500 | — | — |
| 2024-08-21 | $19.68 | $19.68 | 619,500 | — | — |
| 2024-08-20 | $19.33 | $19.33 | 571,600 | — | — |
| 2024-08-19 | $19.65 | $19.65 | 694,100 | — | — |
| 2024-08-16 | $19.21 | $19.21 | 1,042,600 | — | — |
| 2024-08-15 | $19.43 | $19.43 | 1,435,000 | — | — |
| 2024-08-14 | $18.82 | $18.82 | 730,900 | — | — |
| 2024-08-13 | $18.82 | $18.82 | 1,014,000 | — | — |
| 2024-08-12 | $18.08 | $18.08 | 681,500 | — | — |
| 2024-08-09 | $18.40 | $18.40 | 649,300 | — | — |
| 2024-08-08 | $18.54 | $18.54 | 839,500 | — | — |
| 2024-08-07 | $18.76 | $18.76 | 871,300 | — | — |
| 2024-08-06 | $18.40 | $18.40 | 1,001,200 | — | — |
| 2024-08-05 | $18.71 | $18.71 | 1,095,800 | — | — |
| 2024-08-02 | $19.45 | $19.45 | 1,256,200 | — | — |
| 2024-08-01 | $20.01 | $20.01 | 1,234,800 | — | — |
| 2024-07-31 | $20.93 | $20.93 | 863,800 | — | — |
| 2024-07-30 | $21.87 | $21.87 | 1,055,500 | — | — |
| 2024-07-29 | $21.48 | $21.48 | 930,700 | — | — |
| 2024-07-26 | $21.05 | $21.05 | 1,274,500 | — | — |
| 2024-07-25 | $20.96 | $20.96 | 1,352,900 | — | — |
| 2024-07-24 | $20.24 | $20.24 | 883,400 | — | — |
| 2024-07-23 | $20.84 | $20.84 | 1,023,800 | — | — |
| 2024-07-22 | $20.85 | $20.85 | 1,358,400 | — | — |
| 2024-07-19 | $20.23 | $20.23 | 978,300 | — | — |
| 2024-07-18 | $20.24 | $20.24 | 1,497,100 | — | — |
| 2024-07-17 | $21.77 | $21.77 | 2,393,600 | — | — |
| 2024-07-16 | $20.76 | $20.76 | 1,127,200 | — | — |
| 2024-07-15 | $20.62 | $20.62 | 1,244,700 | — | — |
| 2024-07-12 | $21.35 | $21.35 | 2,059,200 | — | — |
| 2024-07-11 | $20.99 | $20.99 | 1,070,100 | — | — |
| 2024-07-10 | $20.51 | $20.51 | 1,221,000 | — | — |
| 2024-07-09 | $20.98 | $20.98 | 749,700 | — | — |
| 2024-07-08 | $21.48 | $21.48 | 1,250,600 | — | — |
| 2024-07-05 | $21.79 | $21.79 | 674,500 | — | — |
| 2024-07-03 | $22.07 | $22.07 | 484,700 | — | — |
| 2024-07-02 | $22.14 | $22.14 | 752,400 | — | — |
| 2024-07-01 | $22.76 | $22.76 | 1,071,900 | — | — |
| 2024-06-28 | $22.93 | $22.93 | 2,027,500 | — | — |
| 2024-06-27 | $22.76 | $22.76 | 1,085,500 | — | — |
| 2024-06-26 | $22.41 | $22.41 | 879,800 | — | — |
| 2024-06-25 | $21.89 | $21.89 | 995,000 | — | — |
| 2024-06-24 | $21.66 | $21.66 | 934,400 | — | — |
| 2024-06-21 | $21.40 | $21.40 | 1,373,100 | — | — |
| 2024-06-20 | $20.91 | $20.91 | 1,254,800 | — | — |
| 2024-06-18 | $21.10 | $21.10 | 956,600 | — | — |
| 2024-06-17 | $21.39 | $21.39 | 978,800 | — | — |
| 2024-06-14 | $21.58 | $21.58 | 1,482,100 | — | — |
| 2024-06-13 | $20.98 | $20.98 | 1,504,800 | — | — |
| 2024-06-12 | $20.82 | $20.82 | 1,739,600 | — | — |
| 2024-06-11 | $20.26 | $20.26 | 825,200 | — | — |
| 2024-06-10 | $20.07 | $20.07 | 693,300 | — | — |
| 2024-06-07 | $19.71 | $19.71 | 763,800 | — | — |
| 2024-06-06 | $19.80 | $19.80 | 965,700 | — | — |
| 2024-06-05 | $19.42 | $19.42 | 885,200 | — | — |
| 2024-06-04 | $19.35 | $19.35 | 1,563,900 | — | — |
| 2024-06-03 | $18.89 | $18.89 | 1,552,900 | — | — |
| 2024-05-31 | $18.97 | $18.97 | 3,639,500 | — | — |
| 2024-05-30 | $17.95 | $17.95 | 2,527,900 | — | — |
| 2024-05-29 | $19.43 | $19.43 | 1,062,700 | — | — |
| 2024-05-28 | $19.69 | $19.69 | 817,000 | — | — |
| 2024-05-24 | $19.77 | $19.77 | 1,094,100 | — | — |
| 2024-05-23 | $19.59 | $19.59 | 1,170,400 | — | — |
| 2024-05-22 | $19.94 | $19.94 | 1,182,600 | — | — |
| 2024-05-21 | $20.23 | $20.23 | 992,500 | — | — |
| 2024-05-20 | $20.91 | $20.91 | 946,700 | — | — |
| 2024-05-17 | $21.67 | $21.67 | 660,900 | — | — |
| 2024-05-16 | $20.97 | $20.97 | 524,400 | — | — |
| 2024-05-15 | $21.29 | $21.29 | 1,169,200 | — | — |
| 2024-05-14 | $20.69 | $20.69 | 1,126,200 | — | — |
| 2024-05-13 | $20.73 | $20.73 | 863,300 | — | — |
| 2024-05-10 | $19.92 | $19.92 | 603,600 | — | — |
| 2024-05-09 | $19.77 | $19.77 | 523,100 | — | — |
| 2024-05-08 | $19.53 | $19.53 | 939,200 | — | — |
| 2024-05-07 | $20.12 | $20.12 | 1,289,100 | — | — |
| 2024-05-06 | $20.77 | $20.77 | 566,500 | — | — |
| 2024-05-03 | $20.39 | $20.39 | 835,100 | — | — |
| 2024-05-02 | $20.44 | $20.44 | 857,800 | — | — |
| 2024-05-01 | $20.19 | $20.19 | 933,700 | — | — |
| 2024-04-30 | $19.96 | $19.96 | 1,442,000 | — | — |
| 2024-04-29 | $20.70 | $20.70 | 590,700 | — | — |
| 2024-04-26 | $20.83 | $20.83 | 990,000 | — | — |
| 2024-04-25 | $20.20 | $20.20 | 1,037,600 | — | — |
| 2024-04-24 | $20.76 | $20.76 | 1,147,900 | — | — |
| 2024-04-23 | $21.05 | $21.05 | 1,269,400 | — | — |
| 2024-04-22 | $20.33 | $20.33 | 1,638,400 | — | — |
| 2024-04-19 | $20.61 | $20.61 | 1,004,400 | — | — |
| 2024-04-18 | $20.83 | $20.83 | 1,297,900 | — | — |
| 2024-04-17 | $21.22 | $21.22 | 1,373,600 | — | — |
| 2024-04-16 | $20.72 | $20.72 | 1,453,100 | — | — |
| 2024-04-15 | $20.96 | $20.96 | 1,322,800 | — | — |
| 2024-04-12 | $22.12 | $22.12 | 745,500 | — | — |
| 2024-04-11 | $22.82 | $22.82 | 733,200 | — | — |
| 2024-04-10 | $22.33 | $22.33 | 967,900 | — | — |
| 2024-04-09 | $23.17 | $23.17 | 1,093,900 | — | — |
| 2024-04-08 | $22.55 | $22.55 | 1,072,800 | — | — |
| 2024-04-05 | $22.47 | $22.47 | 1,043,000 | — | — |
| 2024-04-04 | $22.10 | $22.10 | 1,319,100 | — | — |
| 2024-04-03 | $22.39 | $22.39 | 1,077,100 | — | — |
| 2024-04-02 | $21.62 | $21.62 | 1,577,500 | — | — |
| 2024-04-01 | $22.48 | $22.48 | 1,087,700 | — | — |
| 2024-03-28 | $22.68 | $22.68 | 1,350,500 | — | — |
| 2024-03-27 | $21.98 | $21.98 | 1,048,000 | — | — |
| 2024-03-26 | $22.05 | $22.05 | 891,100 | — | — |
| 2024-03-25 | $22.30 | $22.30 | 403,900 | — | — |
| 2024-03-22 | $22.38 | $22.38 | 973,500 | — | — |
| 2024-03-21 | $22.73 | $22.73 | 1,950,000 | — | — |
| 2024-03-20 | $22.47 | $22.47 | 1,056,400 | — | — |
| 2024-03-19 | $22.14 | $22.14 | 1,306,300 | — | — |
| 2024-03-18 | $22.16 | $22.16 | 1,885,300 | — | — |
| 2024-03-15 | $21.25 | $21.25 | 5,537,600 | — | — |
| 2024-03-14 | $22.93 | $22.93 | 2,317,100 | — | — |
| 2024-03-13 | $23.39 | $23.39 | 935,300 | — | — |
| 2024-03-12 | $23.47 | $23.47 | 725,100 | — | — |
| 2024-03-11 | $23.85 | $23.85 | 799,600 | — | — |
| 2024-03-08 | $24.66 | $24.66 | 655,300 | — | — |
| 2024-03-07 | $24.34 | $24.34 | 683,900 | — | — |
| 2024-03-06 | $23.43 | $23.43 | 887,900 | — | — |
| 2024-03-05 | $22.99 | $22.99 | 1,264,000 | — | — |
| 2024-03-04 | $24.61 | $24.61 | 943,400 | — | — |
| 2024-03-01 | $24.65 | $24.65 | 672,800 | — | — |
| 2024-02-29 | $24.16 | $24.16 | 1,061,000 | — | — |
| 2024-02-28 | $23.68 | $23.68 | 557,800 | — | — |
| 2024-02-27 | $23.95 | $23.95 | 1,472,400 | — | — |
| 2024-02-26 | $23.72 | $23.72 | 803,500 | — | — |
| 2024-02-23 | $23.26 | $23.26 | 525,800 | — | — |
| 2024-02-22 | $23.15 | $23.15 | 1,349,700 | — | — |
| 2024-02-21 | $22.52 | $22.52 | 1,054,300 | — | — |
| 2024-02-20 | $23.68 | $23.68 | 697,200 | — | — |
| 2024-02-16 | $23.86 | $23.86 | 1,562,200 | — | — |
| 2024-02-15 | $24.49 | $24.49 | 852,100 | — | — |
| 2024-02-14 | $24.54 | $24.54 | 933,600 | — | — |
| 2024-02-13 | $23.81 | $23.81 | 1,368,100 | — | — |
| 2024-02-12 | $24.88 | $24.88 | 961,300 | — | — |
| 2024-02-09 | $25.16 | $25.16 | 1,207,300 | — | — |
| 2024-02-08 | $24.21 | $24.21 | 642,900 | — | — |
| 2024-02-07 | $23.81 | $23.81 | 757,200 | — | — |
| 2024-02-06 | $23.86 | $23.86 | 549,300 | — | — |
| 2024-02-05 | $23.48 | $23.48 | 943,600 | — | — |
| 2024-02-02 | $23.77 | $23.77 | 976,600 | — | — |
| 2024-02-01 | $24.15 | $24.15 | 809,800 | — | — |
| 2024-01-31 | $23.68 | $23.68 | 1,298,800 | — | — |
| 2024-01-30 | $24.01 | $24.01 | 536,600 | — | — |
| 2024-01-29 | $24.66 | $24.66 | 1,064,900 | — | — |
| 2024-01-26 | $23.79 | $23.79 | 1,243,300 | — | — |
| 2024-01-25 | $23.93 | $23.93 | 1,204,000 | — | — |
| 2024-01-24 | $24.27 | $24.27 | 1,539,100 | — | — |
| 2024-01-23 | $25.62 | $25.62 | 1,074,700 | — | — |
| 2024-01-22 | $25.91 | $25.91 | 1,497,900 | — | — |
| 2024-01-19 | $25.86 | $25.86 | 996,700 | — | — |
| 2024-01-18 | $26.05 | $26.05 | 1,220,100 | — | — |
| 2024-01-17 | $25.90 | $25.90 | 1,848,900 | — | — |
| 2024-01-16 | $26.10 | $26.10 | 2,309,700 | — | — |
| 2024-01-12 | $26.23 | $26.23 | 2,543,700 | — | — |
| 2024-01-11 | $25.63 | $25.63 | 2,447,100 | — | — |
| 2024-01-10 | $26.50 | $26.50 | 9,337,400 | — | — |
| 2024-01-09 | $22.68 | $22.68 | 1,101,800 | — | — |
| 2024-01-08 | $23.12 | $23.12 | 2,467,600 | — | — |
| 2024-01-05 | $21.32 | $21.32 | 1,242,900 | — | — |
| 2024-01-04 | $21.50 | $21.50 | 1,893,500 | — | — |
| 2024-01-03 | $21.20 | $21.20 | 2,183,100 | — | — |
| 2024-01-02 | $21.92 | $21.92 | 1,730,800 | — | — |