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
- 2021-03-19 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 | $19.09 | $19.09 | 89,300 | — | — |
| 2024-12-30 | $18.99 | $18.99 | 111,900 | — | — |
| 2024-12-27 | $20.05 | $20.05 | 59,800 | — | — |
| 2024-12-26 | $21.40 | $21.40 | 27,700 | — | — |
| 2024-12-24 | $21.89 | $21.89 | 56,300 | — | — |
| 2024-12-23 | $21.72 | $21.72 | 88,200 | — | — |
| 2024-12-20 | $20.61 | $20.61 | 127,900 | — | — |
| 2024-12-19 | $20.08 | $20.08 | 85,300 | — | — |
| 2024-12-18 | $19.60 | $19.60 | 117,100 | — | — |
| 2024-12-17 | $21.69 | $21.69 | 74,600 | — | — |
| 2024-12-16 | $22.50 | $22.50 | 69,200 | — | — |
| 2024-12-13 | $21.97 | $21.97 | 73,300 | — | — |
| 2024-12-12 | $21.43 | $21.43 | 138,700 | — | — |
| 2024-12-11 | $23.21 | $23.21 | 151,000 | — | — |
| 2024-12-10 | $24.99 | $24.99 | 76,600 | — | — |
| 2024-12-09 | $27.05 | $27.05 | 62,900 | — | — |
| 2024-12-06 | $27.77 | $27.77 | 105,200 | — | — |
| 2024-12-05 | $26.19 | $26.19 | 142,900 | — | — |
| 2024-12-04 | $28.40 | $28.40 | 174,000 | — | — |
| 2024-12-03 | $26.79 | $26.79 | 138,700 | — | — |
| 2024-12-02 | $27.58 | $27.58 | 138,900 | — | — |
| 2024-11-29 | $26.91 | $26.91 | 91,600 | — | — |
| 2024-11-27 | $29.70 | $29.70 | 150,900 | — | — |
| 2024-11-26 | $25.43 | $25.43 | 74,500 | — | — |
| 2024-11-25 | $26.17 | $26.17 | 117,000 | — | — |
| 2024-11-22 | $26.15 | $26.15 | 91,200 | — | — |
| 2024-11-21 | $24.76 | $24.76 | 132,000 | — | — |
| 2024-11-20 | $23.36 | $23.36 | 93,300 | — | — |
| 2024-11-19 | $26.20 | $26.20 | 77,700 | — | — |
| 2024-11-18 | $24.87 | $24.87 | 67,500 | — | — |
| 2024-11-15 | $26.50 | $26.50 | 152,000 | — | — |
| 2024-11-14 | $29.44 | $29.44 | 191,200 | — | — |
| 2024-11-13 | $31.54 | $31.54 | 287,400 | — | — |
| 2024-11-12 | $33.38 | $33.38 | 166,800 | — | — |
| 2024-11-11 | $33.63 | $33.63 | 172,400 | — | — |
| 2024-11-08 | $30.84 | $30.84 | 200,300 | — | — |
| 2024-11-07 | $28.44 | $28.44 | 230,100 | — | — |
| 2024-11-06 | $24.80 | $24.80 | 106,300 | — | — |
| 2024-11-05 | $26.46 | $26.46 | 91,900 | — | — |
| 2024-11-04 | $27.63 | $27.63 | 141,000 | — | — |
| 2024-11-01 | $28.78 | $28.78 | 106,500 | — | — |
| 2024-10-31 | $31.77 | $31.77 | 98,400 | — | — |
| 2024-10-30 | $34.28 | $34.28 | 109,300 | — | — |
| 2024-10-29 | $34.41 | $34.41 | 474,300 | — | — |
| 2024-10-28 | $35.29 | $35.29 | 172,700 | — | — |
| 2024-10-25 | $31.06 | $31.06 | 112,200 | — | — |
| 2024-10-24 | $30.88 | $30.88 | 50,600 | — | — |
| 2024-10-23 | $31.81 | $31.81 | 59,900 | — | — |
| 2024-10-22 | $33.58 | $33.58 | 84,300 | — | — |
| 2024-10-21 | $34.90 | $34.90 | 85,800 | — | — |
| 2024-10-18 | $37.45 | $37.45 | 115,800 | — | — |
| 2024-10-17 | $39.46 | $39.46 | 123,100 | — | — |
| 2024-10-16 | $41.00 | $41.00 | 122,500 | — | — |
| 2024-10-15 | $40.28 | $40.28 | 134,500 | — | — |
| 2024-10-14 | $43.58 | $43.58 | 227,700 | — | — |
| 2024-10-11 | $42.07 | $42.07 | 189,200 | — | — |
| 2024-10-10 | $37.49 | $37.49 | 131,300 | — | — |
| 2024-10-09 | $38.66 | $38.66 | 228,200 | — | — |
| 2024-10-08 | $35.60 | $35.60 | 365,300 | — | — |
| 2024-10-07 | $39.95 | $39.95 | 341,400 | — | — |
| 2024-10-04 | $48.48 | $48.48 | 156,400 | — | — |
| 2024-10-03 | $52.30 | $52.30 | 181,500 | — | — |
| 2024-10-02 | $58.00 | $58.00 | 158,700 | — | — |
| 2024-10-01 | $61.25 | $61.25 | 117,800 | — | — |
| 2024-09-30 | $67.32 | $67.32 | 95,400 | — | — |
| 2024-09-27 | $65.62 | $65.62 | 115,300 | — | — |
| 2024-09-26 | $68.36 | $68.36 | 155,600 | — | — |
| 2024-09-25 | $69.09 | $69.09 | 148,200 | — | — |
| 2024-09-24 | $68.28 | $68.28 | 166,700 | — | — |
| 2024-09-23 | $67.50 | $67.50 | 240,300 | — | — |
| 2024-09-20 | $66.25 | $66.25 | 275,800 | — | — |
| 2024-09-19 | $58.75 | $58.75 | 286,900 | — | — |
| 2024-09-18 | $66.10 | $66.10 | 540,100 | — | — |
| 2024-09-17 | $64.79 | $64.79 | 947,900 | — | — |
| 2024-09-16 | $64.31 | $64.31 | 1,842,900 | — | — |
| 2024-09-13 | $84.52 | $84.52 | 3,923,300 | — | — |
| 2024-09-12 | $46.46 | $46.46 | 1,892,100 | — | — |
| 2024-09-11 | $29.65 | $29.65 | 574,900 | — | — |
| 2024-09-10 | $24.58 | $24.58 | 460,400 | — | — |
| 2024-09-09 | $21.99 | $21.99 | 1,144,900 | — | — |
| 2024-09-06 | $14.25 | $14.25 | 25,000 | — | — |
| 2024-09-05 | $14.15 | $14.15 | 60,500 | — | — |
| 2024-09-04 | $14.74 | $14.74 | 47,100 | — | — |
| 2024-09-03 | $13.93 | $13.93 | 17,500 | — | — |
| 2024-08-30 | $13.95 | $13.95 | 39,200 | — | — |
| 2024-08-29 | $12.55 | $12.55 | 21,700 | — | — |
| 2024-08-28 | $12.65 | $12.65 | 12,900 | — | — |
| 2024-08-27 | $12.87 | $12.87 | 23,300 | — | — |
| 2024-08-26 | $13.23 | $13.23 | 28,500 | — | — |
| 2024-08-23 | $13.55 | $13.55 | 67,900 | — | — |
| 2024-08-22 | $12.50 | $12.50 | 37,100 | — | — |
| 2024-08-21 | $12.00 | $12.00 | 44,500 | — | — |
| 2024-08-20 | $11.62 | $11.62 | 27,600 | — | — |
| 2024-08-19 | $10.99 | $10.99 | 50,900 | — | — |
| 2024-08-16 | $10.06 | $10.06 | 13,800 | — | — |
| 2024-08-15 | $10.22 | $10.22 | 10,700 | — | — |
| 2024-08-14 | $10.46 | $10.46 | 20,100 | — | — |
| 2024-08-13 | $10.35 | $10.35 | 39,100 | — | — |
| 2024-08-12 | $10.58 | $10.58 | 7,500 | — | — |
| 2024-08-09 | $10.80 | $10.80 | 44,500 | — | — |
| 2024-08-08 | $11.71 | $11.71 | 46,200 | — | — |
| 2024-08-07 | $10.89 | $10.89 | 5,000 | — | — |
| 2024-08-06 | $11.40 | $11.40 | 11,800 | — | — |
| 2024-08-05 | $11.32 | $11.32 | 22,700 | — | — |
| 2024-08-02 | $11.84 | $11.84 | 43,600 | — | — |
| 2024-08-01 | $12.45 | $12.45 | 112,900 | — | — |
| 2024-07-31 | $12.18 | $12.18 | 3,800 | — | — |
| 2024-07-30 | $12.35 | $12.35 | 3,200 | — | — |
| 2024-07-29 | $12.17 | $12.17 | 20,000 | — | — |
| 2024-07-26 | $12.53 | $12.53 | 4,000 | — | — |
| 2024-07-25 | $12.67 | $12.67 | 2,500 | — | — |
| 2024-07-24 | $12.79 | $12.79 | 1,800 | — | — |
| 2024-07-23 | $12.62 | $12.62 | 6,700 | — | — |
| 2024-07-22 | $12.80 | $12.80 | 2,600 | — | — |
| 2024-07-19 | $12.65 | $12.65 | 4,000 | — | — |
| 2024-07-18 | $12.62 | $12.62 | 9,200 | — | — |
| 2024-07-17 | $13.00 | $13.00 | 38,600 | — | — |
| 2024-07-16 | $13.23 | $13.23 | 26,000 | — | — |
| 2024-07-15 | $13.51 | $13.51 | 93,100 | — | — |
| 2024-07-12 | $12.72 | $12.72 | 461,800 | — | — |
| 2024-07-11 | $9.70 | $9.70 | 6,000 | — | — |
| 2024-07-10 | $10.01 | $10.01 | 5,500 | — | — |
| 2024-07-09 | $10.01 | $10.01 | 900 | — | — |
| 2024-07-08 | $10.16 | $10.16 | 2,900 | — | — |
| 2024-07-05 | $9.89 | $9.89 | 5,600 | — | — |
| 2024-07-03 | $10.22 | $10.22 | 3,200 | — | — |
| 2024-07-02 | $10.04 | $10.04 | 3,200 | — | — |
| 2024-07-01 | $10.30 | $10.30 | 6,400 | — | — |
| 2024-06-28 | $10.29 | $10.29 | 2,700 | — | — |
| 2024-06-27 | $9.91 | $9.91 | 44,100 | — | — |
| 2024-06-26 | $9.70 | $9.70 | 4,800 | — | — |
| 2024-06-25 | $9.85 | $9.85 | 1,400 | — | — |
| 2024-06-24 | $9.95 | $9.95 | 2,000 | — | — |
| 2024-06-21 | $10.33 | $10.33 | 3,500 | — | — |
| 2024-06-20 | $9.91 | $9.91 | 16,700 | — | — |
| 2024-06-18 | $9.86 | $9.86 | 3,100 | — | — |
| 2024-06-17 | $9.99 | $9.99 | 16,100 | — | — |
| 2024-06-14 | $10.44 | $10.44 | 700 | — | — |
| 2024-06-13 | $10.50 | $10.50 | 3,200 | — | — |
| 2024-06-12 | $10.76 | $10.76 | 6,300 | — | — |
| 2024-06-11 | $10.84 | $10.84 | 12,200 | — | — |
| 2024-06-10 | $10.47 | $10.47 | 6,600 | — | — |
| 2024-06-07 | $10.70 | $10.70 | 4,200 | — | — |
| 2024-06-06 | $10.67 | $10.67 | 1,500 | — | — |
| 2024-06-05 | $10.66 | $10.66 | 2,800 | — | — |
| 2024-06-04 | $10.66 | $10.66 | 6,900 | — | — |
| 2024-06-03 | $11.00 | $11.00 | 3,600 | — | — |
| 2024-05-31 | $10.69 | $10.69 | 4,800 | — | — |
| 2024-05-30 | $11.04 | $11.04 | 3,700 | — | — |
| 2024-05-29 | $10.60 | $10.60 | 8,700 | — | — |
| 2024-05-28 | $10.96 | $10.96 | 14,700 | — | — |
| 2024-05-24 | $11.04 | $11.04 | 13,500 | — | — |
| 2024-05-23 | $11.24 | $11.24 | 2,200 | — | — |
| 2024-05-22 | $11.22 | $11.22 | 4,100 | — | — |
| 2024-05-21 | $11.17 | $11.17 | 1,300 | — | — |
| 2024-05-20 | $11.44 | $11.44 | 1,400 | — | — |
| 2024-05-17 | $11.50 | $11.50 | 1,000 | — | — |
| 2024-05-16 | $11.80 | $11.80 | 6,600 | — | — |
| 2024-05-15 | $12.10 | $12.10 | 5,300 | — | — |
| 2024-05-14 | $11.88 | $11.88 | 11,300 | — | — |
| 2024-05-13 | $11.80 | $11.80 | 7,900 | — | — |
| 2024-05-10 | $11.58 | $11.58 | 54,800 | — | — |
| 2024-05-09 | $11.23 | $11.23 | 32,300 | — | — |
| 2024-05-08 | $11.26 | $11.26 | 2,900 | — | — |
| 2024-05-07 | $11.25 | $11.25 | 13,200 | — | — |
| 2024-05-06 | $11.54 | $11.54 | 4,800 | — | — |
| 2024-05-03 | $11.30 | $11.30 | 12,300 | — | — |
| 2024-05-02 | $11.22 | $11.22 | 3,600 | — | — |
| 2024-05-01 | $10.72 | $10.72 | 6,200 | — | — |
| 2024-04-30 | $10.82 | $10.82 | 6,100 | — | — |
| 2024-04-29 | $10.48 | $10.48 | 15,700 | — | — |
| 2024-04-26 | $10.60 | $10.60 | 6,600 | — | — |
| 2024-04-25 | $10.40 | $10.40 | 21,000 | — | — |
| 2024-04-24 | $10.71 | $10.71 | 5,100 | — | — |
| 2024-04-23 | $10.75 | $10.75 | 2,100 | — | — |
| 2024-04-22 | $10.71 | $10.71 | 6,500 | — | — |
| 2024-04-19 | $10.64 | $10.64 | 9,900 | — | — |
| 2024-04-18 | $10.41 | $10.41 | 7,500 | — | — |
| 2024-04-17 | $10.59 | $10.59 | 12,000 | — | — |
| 2024-04-16 | $10.33 | $10.33 | 12,800 | — | — |
| 2024-04-15 | $10.44 | $10.44 | 26,800 | — | — |
| 2024-04-12 | $10.90 | $10.90 | 15,200 | — | — |
| 2024-04-11 | $11.06 | $11.06 | 7,400 | — | — |
| 2024-04-10 | $10.92 | $10.92 | 10,300 | — | — |
| 2024-04-09 | $10.91 | $10.91 | 3,900 | — | — |
| 2024-04-08 | $10.88 | $10.88 | 7,000 | — | — |
| 2024-04-05 | $11.16 | $11.16 | 9,100 | — | — |
| 2024-04-04 | $10.85 | $10.85 | 6,800 | — | — |
| 2024-04-03 | $11.02 | $11.02 | 13,700 | — | — |
| 2024-04-02 | $10.50 | $10.50 | 11,400 | — | — |
| 2024-04-01 | $10.56 | $10.56 | 10,200 | — | — |
| 2024-03-28 | $10.80 | $10.80 | 13,200 | — | — |
| 2024-03-27 | $11.10 | $11.10 | 8,600 | — | — |
| 2024-03-26 | $11.01 | $11.01 | 2,800 | — | — |
| 2024-03-25 | $11.16 | $11.16 | 21,700 | — | — |
| 2024-03-22 | $11.59 | $11.59 | 42,900 | — | — |
| 2024-03-21 | $11.77 | $11.77 | 10,600 | — | — |
| 2024-03-20 | $12.21 | $12.21 | 4,100 | — | — |
| 2024-03-19 | $12.11 | $12.11 | 5,900 | — | — |
| 2024-03-18 | $12.10 | $12.10 | 14,100 | — | — |
| 2024-03-15 | $12.41 | $12.41 | 7,200 | — | — |
| 2024-03-14 | $12.47 | $12.47 | 6,300 | — | — |
| 2024-03-13 | $12.59 | $12.59 | 27,300 | — | — |
| 2024-03-12 | $12.05 | $12.05 | 30,400 | — | — |
| 2024-03-11 | $11.70 | $11.70 | 11,900 | — | — |
| 2024-03-08 | $11.97 | $11.97 | 12,700 | — | — |
| 2024-03-07 | $11.66 | $11.66 | 7,100 | — | — |
| 2024-03-06 | $12.18 | $12.18 | 16,900 | — | — |
| 2024-03-05 | $12.09 | $12.09 | 11,200 | — | — |
| 2024-03-04 | $12.38 | $12.38 | 16,700 | — | — |
| 2024-03-01 | $11.98 | $11.98 | 11,000 | — | — |
| 2024-02-29 | $11.92 | $11.92 | 14,300 | — | — |
| 2024-02-28 | $11.90 | $11.90 | 14,800 | — | — |
| 2024-02-27 | $11.78 | $11.78 | 13,500 | — | — |
| 2024-02-26 | $11.95 | $11.95 | 46,000 | — | — |
| 2024-02-23 | $11.71 | $11.71 | 9,900 | — | — |
| 2024-02-22 | $11.78 | $11.78 | 13,800 | — | — |
| 2024-02-21 | $11.75 | $11.75 | 18,900 | — | — |
| 2024-02-20 | $11.83 | $11.83 | 25,700 | — | — |
| 2024-02-16 | $11.76 | $11.76 | 37,500 | — | — |
| 2024-02-15 | $11.68 | $11.68 | 15,000 | — | — |
| 2024-02-14 | $11.50 | $11.50 | 34,600 | — | — |
| 2024-02-13 | $11.35 | $11.35 | 29,100 | — | — |
| 2024-02-12 | $11.73 | $11.73 | 9,400 | — | — |
| 2024-02-09 | $11.60 | $11.60 | 10,000 | — | — |
| 2024-02-08 | $11.66 | $11.66 | 16,300 | — | — |
| 2024-02-07 | $11.52 | $11.52 | 15,800 | — | — |
| 2024-02-06 | $11.80 | $11.80 | 12,400 | — | — |
| 2024-02-05 | $11.77 | $11.77 | 11,500 | — | — |
| 2024-02-02 | $11.74 | $11.74 | 13,500 | — | — |
| 2024-02-01 | $11.75 | $11.75 | 11,400 | — | — |
| 2024-01-31 | $11.80 | $11.80 | 14,900 | — | — |
| 2024-01-30 | $11.70 | $11.70 | 48,000 | — | — |
| 2024-01-29 | $11.86 | $11.86 | 25,400 | — | — |
| 2024-01-26 | $11.94 | $11.94 | 22,100 | — | — |
| 2024-01-25 | $11.70 | $11.70 | 40,800 | — | — |
| 2024-01-24 | $11.93 | $11.93 | 161,100 | — | — |
| 2024-01-23 | $10.68 | $10.68 | 43,100 | — | — |
| 2024-01-22 | $10.93 | $10.93 | 88,100 | — | — |
| 2024-01-19 | $9.57 | $9.57 | 40,200 | — | — |
| 2024-01-18 | $9.60 | $9.60 | 105,400 | — | — |
| 2024-01-17 | $9.02 | $9.02 | 308,500 | — | — |
| 2024-01-16 | $7.44 | $7.44 | 41,000 | — | — |
| 2024-01-12 | $7.59 | $7.59 | 7,000 | — | — |
| 2024-01-11 | $7.38 | $7.38 | 38,200 | — | — |
| 2024-01-10 | $7.63 | $7.63 | 47,200 | — | — |
| 2024-01-09 | $7.70 | $7.70 | 32,000 | — | — |
| 2024-01-08 | $7.68 | $7.68 | 51,300 | — | — |
| 2024-01-05 | $7.71 | $7.71 | 29,000 | — | — |
| 2024-01-04 | $7.68 | $7.68 | 27,200 | — | — |
| 2024-01-03 | $7.59 | $7.59 | 26,700 | — | — |
| 2024-01-02 | $7.77 | $7.77 | 60,700 | — | — |