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
- 2017-05-12 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 | $28.78 | $38.03 | 1,017,500 | — | — |
| 2024-12-30 | $28.49 | $37.65 | 415,200 | — | — |
| 2024-12-27 | $28.19 | $37.25 | 785,200 | — | — |
| 2024-12-26 | $28.94 | $38.24 | 415,600 | — | — |
| 2024-12-24 | $28.72 | $37.95 | 376,500 | — | — |
| 2024-12-23 | $27.96 | $36.95 | 467,000 | — | — |
| 2024-12-20 | $26.87 | $35.51 | 758,600 | — | — |
| 2024-12-19 | $26.57 | $35.11 | 490,000 | — | — |
| 2024-12-18 | $27.23 | $35.98 | 608,700 | — | — |
| 2024-12-17 | $28.57 | $37.75 | 670,800 | — | — |
| 2024-12-16 | $29.12 | $38.48 | 752,000 | — | — |
| 2024-12-13 | $28.03 | $37.04 | 873,600 | — | — |
| 2024-12-12 | $28.81 | $38.07 | 1,043,600 | — | — |
| 2024-12-11 | $31.89 | $42.14 | 2,070,000 | — | — |
| 2024-12-10 | $29.05 | $38.39 | 2,301,800 | — | — |
| 2024-12-09 | $25.75 | $34.03 | 423,000 | — | — |
| 2024-12-06 | $26.48 | $34.99 | 869,900 | — | — |
| 2024-12-05 | $28.44 | $37.42 | 1,422,300 | — | — |
| 2024-12-04 | $24.17 | $31.80 | 776,700 | — | — |
| 2024-12-03 | $24.12 | $31.74 | 798,100 | — | — |
| 2024-12-02 | $24.74 | $32.55 | 507,800 | — | — |
| 2024-11-29 | $24.65 | $32.43 | 380,800 | — | — |
| 2024-11-27 | $24.47 | $32.20 | 747,700 | — | — |
| 2024-11-26 | $23.21 | $30.54 | 725,300 | — | — |
| 2024-11-25 | $22.73 | $29.91 | 646,000 | — | — |
| 2024-11-22 | $23.31 | $30.67 | 929,100 | — | — |
| 2024-11-21 | $21.75 | $28.62 | 760,200 | — | — |
| 2024-11-20 | $20.51 | $26.99 | 571,200 | — | — |
| 2024-11-19 | $20.23 | $26.62 | 739,000 | — | — |
| 2024-11-18 | $19.76 | $26.00 | 492,300 | — | — |
| 2024-11-15 | $18.74 | $24.66 | 421,700 | — | — |
| 2024-11-14 | $18.21 | $23.96 | 357,200 | — | — |
| 2024-11-13 | $17.82 | $23.45 | 667,700 | — | — |
| 2024-11-12 | $18.38 | $24.18 | 847,500 | — | — |
| 2024-11-11 | $17.95 | $23.62 | 1,326,800 | — | — |
| 2024-11-08 | $17.15 | $22.57 | 318,800 | — | — |
| 2024-11-07 | $16.50 | $21.71 | 527,500 | — | — |
| 2024-11-06 | $16.52 | $21.74 | 810,400 | — | — |
| 2024-11-05 | $14.02 | $18.45 | 1,319,600 | — | — |
| 2024-11-04 | $13.63 | $17.93 | 388,300 | — | — |
| 2024-11-01 | $12.92 | $17.00 | 227,000 | — | — |
| 2024-10-31 | $13.14 | $17.29 | 221,100 | — | — |
| 2024-10-30 | $13.23 | $17.41 | 225,400 | — | — |
| 2024-10-29 | $13.22 | $17.39 | 128,100 | — | — |
| 2024-10-28 | $13.33 | $17.54 | 164,600 | — | — |
| 2024-10-25 | $13.42 | $17.66 | 151,600 | — | — |
| 2024-10-24 | $13.26 | $17.45 | 177,600 | — | — |
| 2024-10-23 | $13.14 | $17.29 | 158,400 | — | — |
| 2024-10-22 | $13.31 | $17.51 | 199,200 | — | — |
| 2024-10-21 | $13.21 | $17.38 | 190,600 | — | — |
| 2024-10-18 | $13.31 | $17.51 | 215,000 | — | — |
| 2024-10-17 | $13.68 | $18.00 | 274,100 | — | — |
| 2024-10-16 | $14.12 | $18.58 | 246,500 | — | — |
| 2024-10-15 | $13.72 | $18.05 | 398,700 | — | — |
| 2024-10-14 | $13.86 | $18.24 | 183,400 | — | — |
| 2024-10-11 | $13.96 | $18.37 | 185,600 | — | — |
| 2024-10-10 | $13.51 | $17.78 | 342,400 | — | — |
| 2024-10-09 | $13.49 | $17.75 | 324,900 | — | — |
| 2024-10-08 | $13.43 | $17.67 | 273,800 | — | — |
| 2024-10-07 | $13.79 | $18.14 | 229,100 | — | — |
| 2024-10-04 | $13.60 | $17.89 | 151,400 | — | — |
| 2024-10-03 | $13.45 | $17.70 | 154,900 | — | — |
| 2024-10-02 | $13.23 | $17.41 | 222,400 | — | — |
| 2024-10-01 | $12.98 | $17.08 | 268,200 | — | — |
| 2024-09-30 | $12.76 | $16.79 | 320,900 | — | — |
| 2024-09-27 | $12.70 | $16.71 | 269,400 | — | — |
| 2024-09-26 | $12.57 | $16.54 | 284,900 | — | — |
| 2024-09-25 | $13.54 | $17.82 | 263,400 | — | — |
| 2024-09-24 | $13.92 | $18.32 | 201,400 | — | — |
| 2024-09-23 | $13.84 | $18.21 | 337,100 | — | — |
| 2024-09-20 | $13.46 | $17.71 | 939,400 | — | — |
| 2024-09-19 | $13.18 | $17.34 | 320,800 | — | — |
| 2024-09-18 | $12.64 | $16.63 | 269,100 | — | — |
| 2024-09-17 | $12.72 | $16.74 | 453,600 | — | — |
| 2024-09-16 | $11.99 | $15.78 | 269,900 | — | — |
| 2024-09-13 | $11.72 | $15.42 | 424,800 | — | — |
| 2024-09-12 | $11.52 | $15.16 | 223,700 | — | — |
| 2024-09-11 | $11.32 | $14.89 | 415,200 | — | — |
| 2024-09-10 | $11.42 | $15.03 | 269,400 | — | — |
| 2024-09-09 | $11.28 | $14.84 | 296,600 | — | — |
| 2024-09-06 | $11.43 | $15.04 | 254,300 | — | — |
| 2024-09-05 | $11.55 | $15.20 | 373,500 | — | — |
| 2024-09-04 | $11.77 | $15.49 | 248,400 | — | — |
| 2024-09-03 | $12.00 | $15.79 | 381,000 | — | — |
| 2024-08-30 | $12.68 | $16.68 | 317,800 | — | — |
| 2024-08-29 | $12.68 | $16.68 | 376,800 | — | — |
| 2024-08-28 | $12.17 | $16.01 | 201,700 | — | — |
| 2024-08-27 | $12.41 | $16.33 | 115,900 | — | — |
| 2024-08-26 | $12.61 | $16.59 | 248,400 | — | — |
| 2024-08-23 | $12.23 | $16.09 | 310,600 | — | — |
| 2024-08-22 | $11.83 | $15.41 | 207,900 | — | — |
| 2024-08-21 | $11.95 | $15.56 | 271,600 | — | — |
| 2024-08-20 | $11.82 | $15.40 | 334,800 | — | — |
| 2024-08-19 | $12.02 | $15.66 | 268,200 | — | — |
| 2024-08-16 | $11.90 | $15.50 | 339,300 | — | — |
| 2024-08-15 | $11.66 | $15.19 | 620,200 | — | — |
| 2024-08-14 | $11.43 | $14.89 | 464,800 | — | — |
| 2024-08-13 | $11.69 | $15.23 | 271,400 | — | — |
| 2024-08-12 | $11.68 | $15.21 | 341,200 | — | — |
| 2024-08-09 | $11.69 | $15.23 | 856,000 | — | — |
| 2024-08-08 | $11.68 | $15.21 | 515,300 | — | — |
| 2024-08-07 | $11.42 | $14.87 | 297,600 | — | — |
| 2024-08-06 | $11.60 | $15.11 | 346,800 | — | — |
| 2024-08-05 | $11.47 | $14.94 | 520,000 | — | — |
| 2024-08-02 | $11.90 | $15.50 | 535,500 | — | — |
| 2024-08-01 | $12.64 | $16.46 | 462,700 | — | — |
| 2024-07-31 | $13.15 | $17.13 | 475,000 | — | — |
| 2024-07-30 | $13.21 | $17.21 | 629,100 | — | — |
| 2024-07-29 | $12.94 | $16.85 | 226,900 | — | — |
| 2024-07-26 | $13.12 | $17.09 | 390,000 | — | — |
| 2024-07-25 | $13.26 | $17.27 | 787,600 | — | — |
| 2024-07-24 | $12.38 | $16.12 | 380,400 | — | — |
| 2024-07-23 | $12.83 | $16.71 | 675,300 | — | — |
| 2024-07-22 | $12.22 | $15.92 | 723,600 | — | — |
| 2024-07-19 | $12.92 | $16.83 | 560,700 | — | — |
| 2024-07-18 | $12.90 | $16.80 | 679,100 | — | — |
| 2024-07-17 | $12.42 | $16.18 | 613,000 | — | — |
| 2024-07-16 | $12.17 | $15.85 | 552,200 | — | — |
| 2024-07-15 | $12.12 | $15.79 | 808,300 | — | — |
| 2024-07-12 | $12.03 | $15.67 | 930,300 | — | — |
| 2024-07-11 | $11.80 | $15.37 | 1,322,100 | — | — |
| 2024-07-10 | $11.36 | $14.80 | 2,789,800 | — | — |
| 2024-07-09 | $8.27 | $10.77 | 377,100 | — | — |
| 2024-07-08 | $8.43 | $10.98 | 137,900 | — | — |
| 2024-07-05 | $8.31 | $10.82 | 224,000 | — | — |
| 2024-07-03 | $8.68 | $11.31 | 123,800 | — | — |
| 2024-07-02 | $8.53 | $11.11 | 208,100 | — | — |
| 2024-07-01 | $8.53 | $11.11 | 228,800 | — | — |
| 2024-06-28 | $8.58 | $11.18 | 902,900 | — | — |
| 2024-06-27 | $8.47 | $11.03 | 184,100 | — | — |
| 2024-06-26 | $8.43 | $10.98 | 194,900 | — | — |
| 2024-06-25 | $8.53 | $11.11 | 146,400 | — | — |
| 2024-06-24 | $8.39 | $10.93 | 163,400 | — | — |
| 2024-06-21 | $8.18 | $10.65 | 233,900 | — | — |
| 2024-06-20 | $8.17 | $10.64 | 196,400 | — | — |
| 2024-06-18 | $8.23 | $10.72 | 182,600 | — | — |
| 2024-06-17 | $8.28 | $10.78 | 231,300 | — | — |
| 2024-06-14 | $8.15 | $10.62 | 160,500 | — | — |
| 2024-06-13 | $8.32 | $10.84 | 200,300 | — | — |
| 2024-06-12 | $8.49 | $11.06 | 312,200 | — | — |
| 2024-06-11 | $8.50 | $11.07 | 138,800 | — | — |
| 2024-06-10 | $8.50 | $11.07 | 156,600 | — | — |
| 2024-06-07 | $8.34 | $10.86 | 260,200 | — | — |
| 2024-06-06 | $8.54 | $10.97 | 170,400 | — | — |
| 2024-06-05 | $8.56 | $10.99 | 182,200 | — | — |
| 2024-06-04 | $8.60 | $11.04 | 263,500 | — | — |
| 2024-06-03 | $8.73 | $11.21 | 285,500 | — | — |
| 2024-05-31 | $9.16 | $11.76 | 141,800 | — | — |
| 2024-05-30 | $8.91 | $11.44 | 116,700 | — | — |
| 2024-05-29 | $8.83 | $11.34 | 385,500 | — | — |
| 2024-05-28 | $8.97 | $11.52 | 256,600 | — | — |
| 2024-05-24 | $8.92 | $11.45 | 137,700 | — | — |
| 2024-05-23 | $8.92 | $11.45 | 179,700 | — | — |
| 2024-05-22 | $8.94 | $11.48 | 158,800 | — | — |
| 2024-05-21 | $9.24 | $11.87 | 140,600 | — | — |
| 2024-05-20 | $9.26 | $11.89 | 237,600 | — | — |
| 2024-05-17 | $9.15 | $11.75 | 125,900 | — | — |
| 2024-05-16 | $9.20 | $11.81 | 146,100 | — | — |
| 2024-05-15 | $9.08 | $11.66 | 126,200 | — | — |
| 2024-05-14 | $9.22 | $11.84 | 199,600 | — | — |
| 2024-05-13 | $8.96 | $11.51 | 344,400 | — | — |
| 2024-05-10 | $9.06 | $11.63 | 126,900 | — | — |
| 2024-05-09 | $9.37 | $12.03 | 259,700 | — | — |
| 2024-05-08 | $9.06 | $11.63 | 214,300 | — | — |
| 2024-05-07 | $9.04 | $11.61 | 209,400 | — | — |
| 2024-05-06 | $9.01 | $11.57 | 142,400 | — | — |
| 2024-05-03 | $9.01 | $11.57 | 218,100 | — | — |
| 2024-05-02 | $8.98 | $11.53 | 332,400 | — | — |
| 2024-05-01 | $8.87 | $11.39 | 373,300 | — | — |
| 2024-04-30 | $8.81 | $11.31 | 349,700 | — | — |
| 2024-04-29 | $9.24 | $11.87 | 612,500 | — | — |
| 2024-04-26 | $9.64 | $12.38 | 1,062,800 | — | — |
| 2024-04-25 | $8.46 | $10.86 | 256,600 | — | — |
| 2024-04-24 | $8.50 | $10.92 | 151,800 | — | — |
| 2024-04-23 | $8.60 | $11.04 | 204,200 | — | — |
| 2024-04-22 | $8.42 | $10.81 | 167,700 | — | — |
| 2024-04-19 | $8.60 | $11.04 | 216,600 | — | — |
| 2024-04-18 | $8.31 | $10.67 | 397,800 | — | — |
| 2024-04-17 | $8.16 | $10.48 | 875,300 | — | — |
| 2024-04-16 | $8.34 | $10.71 | 245,900 | — | — |
| 2024-04-15 | $8.51 | $10.93 | 267,200 | — | — |
| 2024-04-12 | $8.53 | $10.95 | 137,100 | — | — |
| 2024-04-11 | $8.81 | $11.31 | 129,300 | — | — |
| 2024-04-10 | $8.96 | $11.51 | 192,500 | — | — |
| 2024-04-09 | $8.95 | $11.49 | 168,400 | — | — |
| 2024-04-08 | $8.96 | $11.51 | 192,700 | — | — |
| 2024-04-05 | $8.94 | $11.48 | 202,600 | — | — |
| 2024-04-04 | $8.74 | $11.22 | 404,600 | — | — |
| 2024-04-03 | $8.80 | $11.30 | 252,300 | — | — |
| 2024-04-02 | $8.66 | $11.12 | 577,900 | — | — |
| 2024-04-01 | $8.71 | $11.19 | 166,000 | — | — |
| 2024-03-28 | $8.67 | $11.13 | 675,900 | — | — |
| 2024-03-27 | $8.61 | $11.06 | 149,800 | — | — |
| 2024-03-26 | $8.48 | $10.89 | 266,000 | — | — |
| 2024-03-25 | $8.74 | $11.22 | 508,400 | — | — |
| 2024-03-22 | $8.59 | $11.03 | 173,000 | — | — |
| 2024-03-21 | $8.91 | $11.44 | 296,300 | — | — |
| 2024-03-20 | $8.84 | $11.35 | 947,900 | — | — |
| 2024-03-19 | $8.81 | $11.31 | 540,300 | — | — |
| 2024-03-18 | $8.49 | $10.90 | 286,900 | — | — |
| 2024-03-15 | $8.54 | $10.97 | 418,100 | — | — |
| 2024-03-14 | $8.30 | $10.66 | 783,800 | — | — |
| 2024-03-13 | $8.40 | $10.79 | 267,600 | — | — |
| 2024-03-12 | $8.55 | $10.98 | 713,500 | — | — |
| 2024-03-11 | $8.34 | $10.71 | 358,200 | — | — |
| 2024-03-08 | $8.32 | $10.68 | 618,700 | — | — |
| 2024-03-07 | $8.06 | $10.20 | 401,300 | — | — |
| 2024-03-06 | $8.10 | $10.25 | 597,900 | — | — |
| 2024-03-05 | $8.12 | $10.27 | 554,800 | — | — |
| 2024-03-04 | $8.15 | $10.31 | 501,900 | — | — |
| 2024-03-01 | $8.51 | $10.77 | 294,800 | — | — |
| 2024-02-29 | $8.47 | $10.71 | 906,000 | — | — |
| 2024-02-28 | $8.20 | $10.37 | 296,000 | — | — |
| 2024-02-27 | $8.37 | $10.59 | 544,000 | — | — |
| 2024-02-26 | $7.71 | $9.75 | 224,300 | — | — |
| 2024-02-23 | $7.77 | $9.83 | 347,200 | — | — |
| 2024-02-22 | $7.72 | $9.77 | 322,800 | — | — |
| 2024-02-21 | $7.78 | $9.84 | 310,300 | — | — |
| 2024-02-20 | $7.79 | $9.85 | 346,200 | — | — |
| 2024-02-16 | $7.67 | $9.70 | 281,400 | — | — |
| 2024-02-15 | $7.85 | $9.93 | 525,400 | — | — |
| 2024-02-14 | $7.32 | $9.26 | 281,300 | — | — |
| 2024-02-13 | $7.27 | $9.20 | 539,700 | — | — |
| 2024-02-12 | $7.58 | $9.59 | 300,700 | — | — |
| 2024-02-09 | $7.52 | $9.51 | 389,800 | — | — |
| 2024-02-08 | $7.51 | $9.50 | 349,400 | — | — |
| 2024-02-07 | $7.33 | $9.27 | 505,700 | — | — |
| 2024-02-06 | $7.53 | $9.53 | 241,800 | — | — |
| 2024-02-05 | $7.34 | $9.29 | 476,700 | — | — |
| 2024-02-02 | $7.28 | $9.21 | 761,900 | — | — |
| 2024-02-01 | $7.43 | $9.40 | 509,500 | — | — |
| 2024-01-31 | $7.50 | $9.49 | 297,000 | — | — |
| 2024-01-30 | $7.76 | $9.82 | 204,000 | — | — |
| 2024-01-29 | $7.83 | $9.91 | 350,000 | — | — |
| 2024-01-26 | $7.86 | $9.94 | 410,300 | — | — |
| 2024-01-25 | $7.82 | $9.89 | 333,200 | — | — |
| 2024-01-24 | $7.59 | $9.60 | 410,400 | — | — |
| 2024-01-23 | $7.42 | $9.39 | 642,400 | — | — |
| 2024-01-22 | $7.21 | $9.12 | 684,300 | — | — |
| 2024-01-19 | $6.95 | $8.79 | 499,100 | — | — |
| 2024-01-18 | $6.74 | $8.53 | 284,500 | — | — |
| 2024-01-17 | $6.73 | $8.51 | 596,700 | — | — |
| 2024-01-16 | $6.75 | $8.54 | 672,700 | — | — |
| 2024-01-12 | $7.02 | $8.88 | 245,200 | — | — |
| 2024-01-11 | $7.02 | $8.88 | 366,300 | — | — |
| 2024-01-10 | $7.19 | $9.10 | 354,200 | — | — |
| 2024-01-09 | $7.40 | $9.36 | 310,400 | — | — |
| 2024-01-08 | $7.69 | $9.73 | 672,100 | — | — |
| 2024-01-05 | $7.82 | $9.89 | 427,700 | — | — |
| 2024-01-04 | $7.70 | $9.74 | 396,600 | — | — |
| 2024-01-03 | $7.84 | $9.92 | 549,700 | — | — |
| 2024-01-02 | $7.97 | $10.08 | 441,800 | — | — |