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
- 2016-03-02 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 | $13.22 | $13.22 | 2,886,900 | — | — |
| 2024-12-30 | $12.52 | $12.52 | 2,609,500 | — | — |
| 2024-12-27 | $12.77 | $12.77 | 2,309,100 | — | — |
| 2024-12-26 | $12.93 | $12.93 | 1,975,900 | — | — |
| 2024-12-24 | $13.07 | $13.07 | 2,733,600 | — | — |
| 2024-12-23 | $13.31 | $13.31 | 5,803,200 | — | — |
| 2024-12-20 | $13.08 | $13.08 | 5,566,400 | — | — |
| 2024-12-19 | $12.85 | $12.85 | 5,118,200 | — | — |
| 2024-12-18 | $13.24 | $13.24 | 3,249,600 | — | — |
| 2024-12-17 | $13.63 | $13.63 | 2,476,500 | — | — |
| 2024-12-16 | $13.79 | $13.79 | 1,236,500 | — | — |
| 2024-12-13 | $13.93 | $13.93 | 3,875,200 | — | — |
| 2024-12-12 | $13.47 | $13.47 | 2,074,600 | — | — |
| 2024-12-11 | $14.23 | $14.23 | 2,992,800 | — | — |
| 2024-12-10 | $14.94 | $14.94 | 3,083,500 | — | — |
| 2024-12-09 | $15.56 | $15.56 | 2,579,000 | — | — |
| 2024-12-06 | $17.01 | $17.01 | 1,477,500 | — | — |
| 2024-12-05 | $16.80 | $16.80 | 1,112,000 | — | — |
| 2024-12-04 | $16.92 | $16.92 | 1,432,000 | — | — |
| 2024-12-03 | $16.62 | $16.62 | 856,800 | — | — |
| 2024-12-02 | $16.70 | $16.70 | 1,024,000 | — | — |
| 2024-11-29 | $16.72 | $16.72 | 962,500 | — | — |
| 2024-11-27 | $16.51 | $16.51 | 1,470,200 | — | — |
| 2024-11-26 | $16.50 | $16.50 | 900,700 | — | — |
| 2024-11-25 | $16.73 | $16.73 | 1,884,300 | — | — |
| 2024-11-22 | $16.09 | $16.09 | 1,465,000 | — | — |
| 2024-11-21 | $15.60 | $15.60 | 4,631,300 | — | — |
| 2024-11-20 | $15.95 | $15.95 | 1,275,500 | — | — |
| 2024-11-19 | $15.77 | $15.77 | 1,488,700 | — | — |
| 2024-11-18 | $16.11 | $16.11 | 5,694,600 | — | — |
| 2024-11-15 | $15.83 | $15.83 | 4,956,800 | — | — |
| 2024-11-14 | $16.79 | $16.79 | 2,186,300 | — | — |
| 2024-11-13 | $16.63 | $16.63 | 3,071,800 | — | — |
| 2024-11-12 | $16.21 | $16.21 | 8,373,200 | — | — |
| 2024-11-11 | $21.78 | $21.78 | 923,200 | — | — |
| 2024-11-08 | $21.81 | $21.81 | 907,000 | — | — |
| 2024-11-07 | $21.52 | $21.52 | 1,116,200 | — | — |
| 2024-11-06 | $21.35 | $21.35 | 3,839,700 | — | — |
| 2024-11-05 | $19.69 | $19.69 | 1,734,000 | — | — |
| 2024-11-04 | $18.94 | $18.94 | 1,342,000 | — | — |
| 2024-11-01 | $18.98 | $18.98 | 687,900 | — | — |
| 2024-10-31 | $18.86 | $18.86 | 680,900 | — | — |
| 2024-10-30 | $18.92 | $18.92 | 457,000 | — | — |
| 2024-10-29 | $19.08 | $19.08 | 473,100 | — | — |
| 2024-10-28 | $19.21 | $19.21 | 661,400 | — | — |
| 2024-10-25 | $18.75 | $18.75 | 551,300 | — | — |
| 2024-10-24 | $18.99 | $18.99 | 813,500 | — | — |
| 2024-10-23 | $18.54 | $18.54 | 671,200 | — | — |
| 2024-10-22 | $19.16 | $19.16 | 999,500 | — | — |
| 2024-10-21 | $19.53 | $19.53 | 483,600 | — | — |
| 2024-10-18 | $19.71 | $19.71 | 706,000 | — | — |
| 2024-10-17 | $19.89 | $19.89 | 718,600 | — | — |
| 2024-10-16 | $19.89 | $19.89 | 693,000 | — | — |
| 2024-10-15 | $19.75 | $19.75 | 784,800 | — | — |
| 2024-10-14 | $19.82 | $19.82 | 685,000 | — | — |
| 2024-10-11 | $19.13 | $19.13 | 559,100 | — | — |
| 2024-10-10 | $18.20 | $18.20 | 638,100 | — | — |
| 2024-10-09 | $18.32 | $18.32 | 484,300 | — | — |
| 2024-10-08 | $18.38 | $18.38 | 666,900 | — | — |
| 2024-10-07 | $18.26 | $18.26 | 602,700 | — | — |
| 2024-10-04 | $18.82 | $18.82 | 559,800 | — | — |
| 2024-10-03 | $18.69 | $18.69 | 768,100 | — | — |
| 2024-10-02 | $19.44 | $19.44 | 886,700 | — | — |
| 2024-10-01 | $19.89 | $19.89 | 1,529,900 | — | — |
| 2024-09-30 | $19.25 | $19.25 | 1,163,600 | — | — |
| 2024-09-27 | $18.89 | $18.89 | 1,838,900 | — | — |
| 2024-09-26 | $18.16 | $18.16 | 621,400 | — | — |
| 2024-09-25 | $18.02 | $18.02 | 667,100 | — | — |
| 2024-09-24 | $18.28 | $18.28 | 875,800 | — | — |
| 2024-09-23 | $17.93 | $17.93 | 937,700 | — | — |
| 2024-09-20 | $18.27 | $18.27 | 1,233,900 | — | — |
| 2024-09-19 | $18.63 | $18.63 | 2,030,800 | — | — |
| 2024-09-18 | $18.00 | $18.00 | 1,961,800 | — | — |
| 2024-09-17 | $18.06 | $18.06 | 1,107,800 | — | — |
| 2024-09-16 | $18.20 | $18.20 | 1,216,000 | — | — |
| 2024-09-13 | $19.12 | $19.12 | 807,600 | — | — |
| 2024-09-12 | $17.99 | $17.99 | 766,200 | — | — |
| 2024-09-11 | $18.32 | $18.32 | 2,958,300 | — | — |
| 2024-09-10 | $18.81 | $18.81 | 2,606,100 | — | — |
| 2024-09-09 | $18.80 | $18.80 | 929,600 | — | — |
| 2024-09-06 | $19.10 | $19.10 | 401,400 | — | — |
| 2024-09-05 | $19.60 | $19.60 | 907,900 | — | — |
| 2024-09-04 | $19.65 | $19.65 | 761,200 | — | — |
| 2024-09-03 | $20.54 | $20.54 | 735,200 | — | — |
| 2024-08-30 | $20.55 | $20.55 | 576,700 | — | — |
| 2024-08-29 | $20.21 | $20.21 | 636,700 | — | — |
| 2024-08-28 | $20.66 | $20.66 | 358,700 | — | — |
| 2024-08-27 | $20.81 | $20.81 | 864,800 | — | — |
| 2024-08-26 | $20.93 | $20.93 | 712,400 | — | — |
| 2024-08-23 | $20.58 | $20.58 | 532,100 | — | — |
| 2024-08-22 | $20.32 | $20.32 | 424,800 | — | — |
| 2024-08-21 | $20.32 | $20.32 | 501,800 | — | — |
| 2024-08-20 | $20.44 | $20.44 | 605,000 | — | — |
| 2024-08-19 | $20.50 | $20.50 | 576,900 | — | — |
| 2024-08-16 | $19.93 | $19.93 | 632,800 | — | — |
| 2024-08-15 | $19.96 | $19.96 | 1,482,400 | — | — |
| 2024-08-14 | $19.58 | $19.58 | 881,300 | — | — |
| 2024-08-13 | $19.87 | $19.87 | 735,300 | — | — |
| 2024-08-12 | $19.64 | $19.64 | 1,245,300 | — | — |
| 2024-08-09 | $20.04 | $20.04 | 823,000 | — | — |
| 2024-08-08 | $19.99 | $19.99 | 637,300 | — | — |
| 2024-08-07 | $19.52 | $19.52 | 682,300 | — | — |
| 2024-08-06 | $19.90 | $19.90 | 1,066,400 | — | — |
| 2024-08-05 | $19.66 | $19.66 | 1,169,200 | — | — |
| 2024-08-02 | $21.04 | $21.04 | 1,665,600 | — | — |
| 2024-08-01 | $22.00 | $22.00 | 1,316,400 | — | — |
| 2024-07-31 | $22.70 | $22.70 | 1,327,400 | — | — |
| 2024-07-30 | $22.41 | $22.41 | 1,278,600 | — | — |
| 2024-07-29 | $21.99 | $21.99 | 3,161,200 | — | — |
| 2024-07-26 | $24.49 | $24.49 | 461,400 | — | — |
| 2024-07-25 | $24.63 | $24.63 | 1,413,100 | — | — |
| 2024-07-24 | $23.50 | $23.50 | 593,400 | — | — |
| 2024-07-23 | $23.28 | $23.28 | 719,200 | — | — |
| 2024-07-22 | $23.39 | $23.39 | 579,000 | — | — |
| 2024-07-19 | $23.08 | $23.08 | 507,600 | — | — |
| 2024-07-18 | $23.22 | $23.22 | 653,300 | — | — |
| 2024-07-17 | $23.69 | $23.69 | 1,457,400 | — | — |
| 2024-07-16 | $24.81 | $24.81 | 1,511,100 | — | — |
| 2024-07-15 | $24.38 | $24.38 | 825,300 | — | — |
| 2024-07-12 | $23.48 | $23.48 | 849,800 | — | — |
| 2024-07-11 | $23.50 | $23.50 | 1,065,600 | — | — |
| 2024-07-10 | $22.69 | $22.69 | 1,053,400 | — | — |
| 2024-07-09 | $22.57 | $22.57 | 1,469,000 | — | — |
| 2024-07-08 | $21.13 | $21.13 | 692,100 | — | — |
| 2024-07-05 | $20.93 | $20.93 | 911,600 | — | — |
| 2024-07-03 | $20.08 | $20.08 | 402,600 | — | — |
| 2024-07-02 | $20.66 | $20.66 | 991,700 | — | — |
| 2024-07-01 | $21.53 | $21.53 | 1,037,200 | — | — |
| 2024-06-28 | $20.53 | $20.53 | 3,363,000 | — | — |
| 2024-06-27 | $20.32 | $20.32 | 1,138,800 | — | — |
| 2024-06-26 | $19.88 | $19.88 | 1,114,400 | — | — |
| 2024-06-25 | $19.54 | $19.54 | 516,900 | — | — |
| 2024-06-24 | $19.80 | $19.80 | 1,045,800 | — | — |
| 2024-06-21 | $20.05 | $20.05 | 2,836,300 | — | — |
| 2024-06-20 | $19.27 | $19.27 | 1,035,500 | — | — |
| 2024-06-18 | $19.06 | $19.06 | 993,900 | — | — |
| 2024-06-17 | $19.88 | $19.88 | 936,800 | — | — |
| 2024-06-14 | $20.11 | $20.11 | 783,100 | — | — |
| 2024-06-13 | $20.70 | $20.70 | 879,100 | — | — |
| 2024-06-12 | $20.27 | $20.27 | 1,648,200 | — | — |
| 2024-06-11 | $19.32 | $19.32 | 964,700 | — | — |
| 2024-06-10 | $19.72 | $19.72 | 1,239,000 | — | — |
| 2024-06-07 | $19.50 | $19.50 | 979,700 | — | — |
| 2024-06-06 | $19.40 | $19.40 | 1,169,500 | — | — |
| 2024-06-05 | $19.21 | $19.21 | 1,241,500 | — | — |
| 2024-06-04 | $18.82 | $18.82 | 883,100 | — | — |
| 2024-06-03 | $19.30 | $19.30 | 1,604,200 | — | — |
| 2024-05-31 | $19.27 | $19.27 | 844,500 | — | — |
| 2024-05-30 | $19.29 | $19.29 | 1,993,800 | — | — |
| 2024-05-29 | $19.72 | $19.72 | 934,800 | — | — |
| 2024-05-28 | $20.08 | $20.08 | 997,700 | — | — |
| 2024-05-24 | $20.28 | $20.28 | 821,700 | — | — |
| 2024-05-23 | $20.11 | $20.11 | 768,600 | — | — |
| 2024-05-22 | $20.76 | $20.76 | 841,800 | — | — |
| 2024-05-21 | $20.66 | $20.66 | 992,800 | — | — |
| 2024-05-20 | $20.25 | $20.25 | 1,016,600 | — | — |
| 2024-05-17 | $20.29 | $20.29 | 957,500 | — | — |
| 2024-05-16 | $20.92 | $20.92 | 1,130,000 | — | — |
| 2024-05-15 | $21.94 | $21.94 | 643,800 | — | — |
| 2024-05-14 | $21.66 | $21.66 | 981,600 | — | — |
| 2024-05-13 | $20.97 | $20.97 | 1,271,700 | — | — |
| 2024-05-10 | $21.75 | $21.75 | 649,900 | — | — |
| 2024-05-09 | $21.97 | $21.97 | 838,200 | — | — |
| 2024-05-08 | $22.38 | $22.38 | 1,105,800 | — | — |
| 2024-05-07 | $23.18 | $23.18 | 822,800 | — | — |
| 2024-05-06 | $22.50 | $22.50 | 470,600 | — | — |
| 2024-05-03 | $22.05 | $22.05 | 704,700 | — | — |
| 2024-05-02 | $21.86 | $21.86 | 1,376,400 | — | — |
| 2024-05-01 | $21.97 | $21.97 | 1,612,100 | — | — |
| 2024-04-30 | $21.13 | $21.13 | 1,110,200 | — | — |
| 2024-04-29 | $21.28 | $21.28 | 935,000 | — | — |
| 2024-04-26 | $21.06 | $21.06 | 775,100 | — | — |
| 2024-04-25 | $20.57 | $20.57 | 589,000 | — | — |
| 2024-04-24 | $20.79 | $20.79 | 367,600 | — | — |
| 2024-04-23 | $20.97 | $20.97 | 872,100 | — | — |
| 2024-04-22 | $20.96 | $20.96 | 665,000 | — | — |
| 2024-04-19 | $20.80 | $20.80 | 942,600 | — | — |
| 2024-04-18 | $20.49 | $20.49 | 1,223,500 | — | — |
| 2024-04-17 | $20.74 | $20.74 | 1,783,000 | — | — |
| 2024-04-16 | $21.28 | $21.28 | 749,100 | — | — |
| 2024-04-15 | $21.62 | $21.62 | 1,043,200 | — | — |
| 2024-04-12 | $21.72 | $21.72 | 618,700 | — | — |
| 2024-04-11 | $22.32 | $22.32 | 734,900 | — | — |
| 2024-04-10 | $22.01 | $22.01 | 1,003,900 | — | — |
| 2024-04-09 | $23.00 | $23.00 | 422,800 | — | — |
| 2024-04-08 | $22.81 | $22.81 | 426,700 | — | — |
| 2024-04-05 | $22.89 | $22.89 | 763,900 | — | — |
| 2024-04-04 | $22.62 | $22.62 | 1,026,100 | — | — |
| 2024-04-03 | $23.79 | $23.79 | 1,415,800 | — | — |
| 2024-04-02 | $23.29 | $23.29 | 1,054,400 | — | — |
| 2024-04-01 | $23.78 | $23.78 | 1,236,200 | — | — |
| 2024-03-28 | $23.80 | $23.80 | 1,058,400 | — | — |
| 2024-03-27 | $23.07 | $23.07 | 1,191,000 | — | — |
| 2024-03-26 | $21.44 | $21.44 | 1,248,900 | — | — |
| 2024-03-25 | $22.44 | $22.44 | 825,500 | — | — |
| 2024-03-22 | $22.58 | $22.58 | 1,077,000 | — | — |
| 2024-03-21 | $22.88 | $22.88 | 1,449,900 | — | — |
| 2024-03-20 | $23.03 | $23.03 | 1,085,500 | — | — |
| 2024-03-19 | $22.22 | $22.22 | 996,100 | — | — |
| 2024-03-18 | $21.92 | $21.92 | 1,873,100 | — | — |
| 2024-03-15 | $23.52 | $23.52 | 3,569,900 | — | — |
| 2024-03-14 | $22.65 | $22.65 | 1,107,800 | — | — |
| 2024-03-13 | $23.76 | $23.76 | 1,075,800 | — | — |
| 2024-03-12 | $23.86 | $23.86 | 1,483,600 | — | — |
| 2024-03-11 | $23.57 | $23.57 | 1,074,600 | — | — |
| 2024-03-08 | $24.57 | $24.57 | 1,674,100 | — | — |
| 2024-03-07 | $23.47 | $23.47 | 892,000 | — | — |
| 2024-03-06 | $23.75 | $23.75 | 882,200 | — | — |
| 2024-03-05 | $22.94 | $22.94 | 604,800 | — | — |
| 2024-03-04 | $23.30 | $23.30 | 1,331,700 | — | — |
| 2024-03-01 | $23.71 | $23.71 | 1,538,800 | — | — |
| 2024-02-29 | $23.44 | $23.44 | 1,258,100 | — | — |
| 2024-02-28 | $23.88 | $23.88 | 1,193,400 | — | — |
| 2024-02-27 | $24.41 | $24.41 | 1,494,900 | — | — |
| 2024-02-26 | $24.38 | $24.38 | 867,800 | — | — |
| 2024-02-23 | $23.13 | $23.13 | 870,500 | — | — |
| 2024-02-22 | $22.71 | $22.71 | 720,100 | — | — |
| 2024-02-21 | $22.23 | $22.23 | 937,600 | — | — |
| 2024-02-20 | $22.87 | $22.87 | 1,239,100 | — | — |
| 2024-02-16 | $22.47 | $22.47 | 919,600 | — | — |
| 2024-02-15 | $22.67 | $22.67 | 1,041,500 | — | — |
| 2024-02-14 | $21.99 | $21.99 | 810,000 | — | — |
| 2024-02-13 | $21.22 | $21.22 | 1,297,600 | — | — |
| 2024-02-12 | $22.69 | $22.69 | 1,308,500 | — | — |
| 2024-02-09 | $22.10 | $22.10 | 962,900 | — | — |
| 2024-02-08 | $22.00 | $22.00 | 1,136,700 | — | — |
| 2024-02-07 | $22.28 | $22.28 | 1,088,000 | — | — |
| 2024-02-06 | $22.63 | $22.63 | 1,019,000 | — | — |
| 2024-02-05 | $21.29 | $21.29 | 1,300,600 | — | — |
| 2024-02-02 | $20.59 | $20.59 | 874,300 | — | — |
| 2024-02-01 | $21.24 | $21.24 | 1,138,300 | — | — |
| 2024-01-31 | $20.49 | $20.49 | 1,466,000 | — | — |
| 2024-01-30 | $20.32 | $20.32 | 1,484,100 | — | — |
| 2024-01-29 | $21.10 | $21.10 | 893,900 | — | — |
| 2024-01-26 | $20.22 | $20.22 | 1,491,400 | — | — |
| 2024-01-25 | $19.85 | $19.85 | 1,476,600 | — | — |
| 2024-01-24 | $19.71 | $19.71 | 3,382,000 | — | — |
| 2024-01-23 | $21.23 | $21.23 | 898,100 | — | — |
| 2024-01-22 | $20.85 | $20.85 | 879,500 | — | — |
| 2024-01-19 | $20.68 | $20.68 | 811,500 | — | — |
| 2024-01-18 | $21.31 | $21.31 | 695,600 | — | — |
| 2024-01-17 | $21.65 | $21.65 | 845,300 | — | — |
| 2024-01-16 | $22.36 | $22.36 | 1,145,700 | — | — |
| 2024-01-12 | $22.24 | $22.24 | 678,400 | — | — |
| 2024-01-11 | $22.19 | $22.19 | 1,521,600 | — | — |
| 2024-01-10 | $22.60 | $22.60 | 1,015,900 | — | — |
| 2024-01-09 | $22.64 | $22.64 | 1,506,400 | — | — |
| 2024-01-08 | $22.79 | $22.79 | 1,408,400 | — | — |
| 2024-01-05 | $21.49 | $21.49 | 1,199,500 | — | — |
| 2024-01-04 | $21.08 | $21.08 | 915,700 | — | — |
| 2024-01-03 | $21.05 | $21.05 | 1,273,700 | — | — |
| 2024-01-02 | $21.86 | $21.86 | 1,254,400 | — | — |