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
- 2019-09-12 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 | $14.36 | $14.36 | 906,400 | — | — |
| 2024-12-30 | $14.35 | $14.35 | 1,148,200 | — | — |
| 2024-12-27 | $14.59 | $14.59 | 1,252,000 | — | — |
| 2024-12-26 | $14.67 | $14.67 | 1,224,400 | — | — |
| 2024-12-24 | $14.67 | $14.67 | 902,300 | — | — |
| 2024-12-23 | $14.73 | $14.73 | 2,052,700 | — | — |
| 2024-12-20 | $14.04 | $14.04 | 2,024,600 | — | — |
| 2024-12-19 | $13.61 | $13.61 | 1,735,200 | — | — |
| 2024-12-18 | $13.42 | $13.42 | 1,930,900 | — | — |
| 2024-12-17 | $14.72 | $14.72 | 1,278,500 | — | — |
| 2024-12-16 | $14.99 | $14.99 | 3,431,600 | — | — |
| 2024-12-13 | $14.21 | $14.21 | 2,987,200 | — | — |
| 2024-12-12 | $14.95 | $14.95 | 2,678,000 | — | — |
| 2024-12-11 | $16.08 | $16.08 | 739,300 | — | — |
| 2024-12-10 | $16.15 | $16.15 | 1,266,200 | — | — |
| 2024-12-09 | $16.15 | $16.15 | 1,468,500 | — | — |
| 2024-12-06 | $15.87 | $15.87 | 1,301,300 | — | — |
| 2024-12-05 | $15.23 | $15.23 | 1,856,400 | — | — |
| 2024-12-04 | $15.99 | $15.99 | 1,066,800 | — | — |
| 2024-12-03 | $15.82 | $15.82 | 1,253,200 | — | — |
| 2024-12-02 | $16.47 | $16.47 | 1,718,700 | — | — |
| 2024-11-29 | $15.90 | $15.90 | 960,900 | — | — |
| 2024-11-27 | $15.48 | $15.48 | 1,510,100 | — | — |
| 2024-11-26 | $15.01 | $15.01 | 3,032,400 | — | — |
| 2024-11-25 | $15.30 | $15.30 | 2,394,500 | — | — |
| 2024-11-22 | $14.31 | $14.31 | 5,630,800 | — | — |
| 2024-11-21 | $13.29 | $13.29 | 1,626,000 | — | — |
| 2024-11-20 | $13.32 | $13.32 | 1,406,000 | — | — |
| 2024-11-19 | $13.57 | $13.57 | 1,758,500 | — | — |
| 2024-11-18 | $13.18 | $13.18 | 2,017,500 | — | — |
| 2024-11-15 | $13.34 | $13.34 | 2,890,800 | — | — |
| 2024-11-14 | $14.12 | $14.12 | 2,254,800 | — | — |
| 2024-11-13 | $14.91 | $14.91 | 2,098,900 | — | — |
| 2024-11-12 | $15.68 | $15.68 | 1,792,800 | — | — |
| 2024-11-11 | $15.90 | $15.90 | 3,465,500 | — | — |
| 2024-11-08 | $15.64 | $15.64 | 1,714,700 | — | — |
| 2024-11-07 | $16.17 | $16.17 | 1,846,800 | — | — |
| 2024-11-06 | $16.60 | $16.60 | 3,787,300 | — | — |
| 2024-11-05 | $17.34 | $17.34 | 1,064,200 | — | — |
| 2024-11-04 | $16.78 | $16.78 | 1,264,600 | — | — |
| 2024-11-01 | $16.33 | $16.33 | 1,899,000 | — | — |
| 2024-10-31 | $16.03 | $16.03 | 2,318,400 | — | — |
| 2024-10-30 | $16.49 | $16.49 | 3,251,700 | — | — |
| 2024-10-29 | $15.79 | $15.79 | 1,835,000 | — | — |
| 2024-10-28 | $15.86 | $15.86 | 1,504,000 | — | — |
| 2024-10-25 | $15.49 | $15.49 | 1,088,500 | — | — |
| 2024-10-24 | $15.47 | $15.47 | 1,590,200 | — | — |
| 2024-10-23 | $15.10 | $15.10 | 1,519,000 | — | — |
| 2024-10-22 | $15.14 | $15.14 | 1,572,300 | — | — |
| 2024-10-21 | $15.37 | $15.37 | 1,701,400 | — | — |
| 2024-10-18 | $15.44 | $15.44 | 1,808,000 | — | — |
| 2024-10-17 | $14.86 | $14.86 | 2,199,300 | — | — |
| 2024-10-16 | $15.74 | $15.74 | 2,198,000 | — | — |
| 2024-10-15 | $15.91 | $15.91 | 1,951,200 | — | — |
| 2024-10-14 | $16.27 | $16.27 | 2,101,200 | — | — |
| 2024-10-11 | $16.26 | $16.26 | 3,415,200 | — | — |
| 2024-10-10 | $15.67 | $15.67 | 14,534,900 | — | — |
| 2024-10-09 | $20.81 | $20.81 | 1,906,500 | — | — |
| 2024-10-08 | $20.11 | $20.11 | 955,100 | — | — |
| 2024-10-07 | $19.83 | $19.83 | 1,123,800 | — | — |
| 2024-10-04 | $20.02 | $20.02 | 956,900 | — | — |
| 2024-10-03 | $19.61 | $19.61 | 1,436,900 | — | — |
| 2024-10-02 | $20.13 | $20.13 | 2,988,300 | — | — |
| 2024-10-01 | $21.31 | $21.31 | 1,208,500 | — | — |
| 2024-09-30 | $22.58 | $22.58 | 915,800 | — | — |
| 2024-09-27 | $22.67 | $22.67 | 1,365,500 | — | — |
| 2024-09-26 | $22.30 | $22.30 | 959,900 | — | — |
| 2024-09-25 | $21.25 | $21.25 | 1,354,000 | — | — |
| 2024-09-24 | $22.97 | $22.97 | 1,229,400 | — | — |
| 2024-09-23 | $22.21 | $22.21 | 1,095,400 | — | — |
| 2024-09-20 | $22.68 | $22.68 | 2,595,600 | — | — |
| 2024-09-19 | $23.48 | $23.48 | 1,886,100 | — | — |
| 2024-09-18 | $22.08 | $22.08 | 1,607,500 | — | — |
| 2024-09-17 | $21.41 | $21.41 | 1,079,900 | — | — |
| 2024-09-16 | $21.52 | $21.52 | 1,060,400 | — | — |
| 2024-09-13 | $22.37 | $22.37 | 995,800 | — | — |
| 2024-09-12 | $22.55 | $22.55 | 1,255,400 | — | — |
| 2024-09-11 | $22.10 | $22.10 | 1,049,900 | — | — |
| 2024-09-10 | $21.66 | $21.66 | 1,198,800 | — | — |
| 2024-09-09 | $21.82 | $21.82 | 1,294,500 | — | — |
| 2024-09-06 | $21.54 | $21.54 | 1,862,600 | — | — |
| 2024-09-05 | $23.14 | $23.14 | 840,600 | — | — |
| 2024-09-04 | $22.87 | $22.87 | 817,200 | — | — |
| 2024-09-03 | $23.03 | $23.03 | 1,202,600 | — | — |
| 2024-08-30 | $23.35 | $23.35 | 2,348,200 | — | — |
| 2024-08-29 | $22.81 | $22.81 | 960,600 | — | — |
| 2024-08-28 | $22.29 | $22.29 | 1,229,100 | — | — |
| 2024-08-27 | $22.57 | $22.57 | 1,164,600 | — | — |
| 2024-08-26 | $22.80 | $22.80 | 1,209,200 | — | — |
| 2024-08-23 | $23.49 | $23.49 | 1,292,200 | — | — |
| 2024-08-22 | $22.25 | $22.25 | 1,844,800 | — | — |
| 2024-08-21 | $23.01 | $23.01 | 1,074,800 | — | — |
| 2024-08-20 | $22.54 | $22.54 | 1,583,100 | — | — |
| 2024-08-19 | $22.41 | $22.41 | 1,398,300 | — | — |
| 2024-08-16 | $21.75 | $21.75 | 1,624,100 | — | — |
| 2024-08-15 | $22.64 | $22.64 | 2,519,300 | — | — |
| 2024-08-14 | $19.76 | $19.76 | 1,605,200 | — | — |
| 2024-08-13 | $21.53 | $21.53 | 1,962,200 | — | — |
| 2024-08-12 | $19.65 | $19.65 | 1,753,400 | — | — |
| 2024-08-09 | $20.43 | $20.43 | 3,271,600 | — | — |
| 2024-08-08 | $19.55 | $19.55 | 1,681,000 | — | — |
| 2024-08-07 | $18.13 | $18.13 | 1,559,300 | — | — |
| 2024-08-06 | $18.87 | $18.87 | 1,246,100 | — | — |
| 2024-08-05 | $18.33 | $18.33 | 2,092,800 | — | — |
| 2024-08-02 | $19.24 | $19.24 | 1,890,500 | — | — |
| 2024-08-01 | $19.68 | $19.68 | 1,454,600 | — | — |
| 2024-07-31 | $20.67 | $20.67 | 1,498,800 | — | — |
| 2024-07-30 | $20.41 | $20.41 | 1,282,200 | — | — |
| 2024-07-29 | $20.31 | $20.31 | 1,497,800 | — | — |
| 2024-07-26 | $20.22 | $20.22 | 1,648,200 | — | — |
| 2024-07-25 | $19.92 | $19.92 | 1,967,100 | — | — |
| 2024-07-24 | $18.97 | $18.97 | 2,127,100 | — | — |
| 2024-07-23 | $18.97 | $18.97 | 3,505,700 | — | — |
| 2024-07-22 | $18.11 | $18.11 | 2,961,000 | — | — |
| 2024-07-19 | $16.70 | $16.70 | 1,880,500 | — | — |
| 2024-07-18 | $16.56 | $16.56 | 2,944,400 | — | — |
| 2024-07-17 | $19.84 | $19.84 | 2,192,600 | — | — |
| 2024-07-16 | $20.00 | $20.00 | 2,630,800 | — | — |
| 2024-07-15 | $17.32 | $17.32 | 1,927,700 | — | — |
| 2024-07-12 | $17.49 | $17.49 | 3,366,800 | — | — |
| 2024-07-11 | $16.99 | $16.99 | 4,440,000 | — | — |
| 2024-07-10 | $15.71 | $15.71 | 7,620,800 | — | — |
| 2024-07-09 | $18.25 | $18.25 | 1,430,800 | — | — |
| 2024-07-08 | $18.45 | $18.45 | 1,388,500 | — | — |
| 2024-07-05 | $18.72 | $18.72 | 1,430,700 | — | — |
| 2024-07-03 | $18.75 | $18.75 | 1,357,100 | — | — |
| 2024-07-02 | $18.87 | $18.87 | 1,730,200 | — | — |
| 2024-07-01 | $18.59 | $18.59 | 1,737,600 | — | — |
| 2024-06-28 | $19.45 | $19.45 | 3,293,600 | — | — |
| 2024-06-27 | $19.85 | $19.85 | 1,888,500 | — | — |
| 2024-06-26 | $19.50 | $19.50 | 1,439,000 | — | — |
| 2024-06-25 | $19.59 | $19.59 | 1,690,800 | — | — |
| 2024-06-24 | $19.88 | $19.88 | 1,346,800 | — | — |
| 2024-06-21 | $19.64 | $19.64 | 1,465,800 | — | — |
| 2024-06-20 | $19.96 | $19.96 | 1,167,000 | — | — |
| 2024-06-18 | $19.77 | $19.77 | 722,300 | — | — |
| 2024-06-17 | $19.98 | $19.98 | 977,300 | — | — |
| 2024-06-14 | $20.25 | $20.25 | 1,245,600 | — | — |
| 2024-06-13 | $19.72 | $19.72 | 1,521,000 | — | — |
| 2024-06-12 | $21.35 | $21.35 | 1,103,600 | — | — |
| 2024-06-11 | $21.58 | $21.58 | 900,400 | — | — |
| 2024-06-10 | $22.18 | $22.18 | 998,900 | — | — |
| 2024-06-07 | $21.87 | $21.87 | 1,143,600 | — | — |
| 2024-06-06 | $22.53 | $22.53 | 858,800 | — | — |
| 2024-06-05 | $22.19 | $22.19 | 1,163,200 | — | — |
| 2024-06-04 | $21.51 | $21.51 | 1,426,100 | — | — |
| 2024-06-03 | $22.19 | $22.19 | 1,361,800 | — | — |
| 2024-05-31 | $22.42 | $22.42 | 1,381,400 | — | — |
| 2024-05-30 | $22.41 | $22.41 | 1,255,800 | — | — |
| 2024-05-29 | $22.11 | $22.11 | 1,268,800 | — | — |
| 2024-05-28 | $22.70 | $22.70 | 1,414,100 | — | — |
| 2024-05-24 | $22.59 | $22.59 | 1,646,100 | — | — |
| 2024-05-23 | $22.95 | $22.95 | 1,560,600 | — | — |
| 2024-05-22 | $24.07 | $24.07 | 1,660,300 | — | — |
| 2024-05-21 | $23.95 | $23.95 | 1,248,600 | — | — |
| 2024-05-20 | $24.83 | $24.83 | 1,547,100 | — | — |
| 2024-05-17 | $25.01 | $25.01 | 1,569,800 | — | — |
| 2024-05-16 | $25.59 | $25.59 | 1,407,600 | — | — |
| 2024-05-15 | $26.39 | $26.39 | 1,299,900 | — | — |
| 2024-05-14 | $26.56 | $26.56 | 1,598,500 | — | — |
| 2024-05-13 | $26.97 | $26.97 | 1,974,200 | — | — |
| 2024-05-10 | $25.99 | $25.99 | 1,248,600 | — | — |
| 2024-05-09 | $26.39 | $26.39 | 2,613,500 | — | — |
| 2024-05-08 | $25.36 | $25.36 | 1,662,300 | — | — |
| 2024-05-07 | $26.14 | $26.14 | 1,603,200 | — | — |
| 2024-05-06 | $27.25 | $27.25 | 1,389,400 | — | — |
| 2024-05-03 | $27.48 | $27.48 | 2,385,300 | — | — |
| 2024-05-02 | $26.29 | $26.29 | 2,019,300 | — | — |
| 2024-05-01 | $26.92 | $26.92 | 6,513,000 | — | — |
| 2024-04-30 | $29.28 | $29.28 | 2,596,800 | — | — |
| 2024-04-29 | $28.40 | $28.40 | 1,459,000 | — | — |
| 2024-04-26 | $27.59 | $27.59 | 1,337,600 | — | — |
| 2024-04-25 | $26.90 | $26.90 | 1,133,300 | — | — |
| 2024-04-24 | $27.52 | $27.52 | 1,800,400 | — | — |
| 2024-04-23 | $27.58 | $27.58 | 1,991,600 | — | — |
| 2024-04-22 | $27.80 | $27.80 | 1,792,100 | — | — |
| 2024-04-19 | $27.94 | $27.94 | 2,078,500 | — | — |
| 2024-04-18 | $28.95 | $28.95 | 2,956,100 | — | — |
| 2024-04-17 | $29.16 | $29.16 | 3,063,000 | — | — |
| 2024-04-16 | $30.80 | $30.80 | 2,278,400 | — | — |
| 2024-04-15 | $32.86 | $32.86 | 1,309,100 | — | — |
| 2024-04-12 | $34.55 | $34.55 | 1,186,300 | — | — |
| 2024-04-11 | $36.35 | $36.35 | 1,583,000 | — | — |
| 2024-04-10 | $35.31 | $35.31 | 1,204,300 | — | — |
| 2024-04-09 | $37.37 | $37.37 | 731,700 | — | — |
| 2024-04-08 | $36.50 | $36.50 | 1,044,500 | — | — |
| 2024-04-05 | $36.25 | $36.25 | 1,294,700 | — | — |
| 2024-04-04 | $35.74 | $35.74 | 1,192,300 | — | — |
| 2024-04-03 | $36.35 | $36.35 | 1,582,200 | — | — |
| 2024-04-02 | $36.11 | $36.11 | 1,454,100 | — | — |
| 2024-04-01 | $37.05 | $37.05 | 1,018,100 | — | — |
| 2024-03-28 | $37.53 | $37.53 | 1,527,800 | — | — |
| 2024-03-27 | $36.89 | $36.89 | 1,078,400 | — | — |
| 2024-03-26 | $36.25 | $36.25 | 1,329,500 | — | — |
| 2024-03-25 | $36.31 | $36.31 | 1,161,400 | — | — |
| 2024-03-22 | $36.29 | $36.29 | 1,318,500 | — | — |
| 2024-03-21 | $38.00 | $38.00 | 1,617,900 | — | — |
| 2024-03-20 | $37.58 | $37.58 | 1,035,100 | — | — |
| 2024-03-19 | $37.43 | $37.43 | 1,568,100 | — | — |
| 2024-03-18 | $36.08 | $36.08 | 1,299,600 | — | — |
| 2024-03-15 | $36.33 | $36.33 | 1,061,100 | — | — |
| 2024-03-14 | $37.22 | $37.22 | 1,657,200 | — | — |
| 2024-03-13 | $38.52 | $38.52 | 1,177,100 | — | — |
| 2024-03-12 | $39.17 | $39.17 | 1,418,000 | — | — |
| 2024-03-11 | $40.34 | $40.34 | 1,861,200 | — | — |
| 2024-03-08 | $39.81 | $39.81 | 2,234,100 | — | — |
| 2024-03-07 | $40.97 | $40.97 | 1,519,000 | — | — |
| 2024-03-06 | $41.31 | $41.31 | 1,516,000 | — | — |
| 2024-03-05 | $43.46 | $43.46 | 1,337,000 | — | — |
| 2024-03-04 | $44.79 | $44.79 | 1,159,900 | — | — |
| 2024-03-01 | $45.56 | $45.56 | 995,000 | — | — |
| 2024-02-29 | $46.64 | $46.64 | 964,700 | — | — |
| 2024-02-28 | $46.69 | $46.69 | 797,900 | — | — |
| 2024-02-27 | $47.16 | $47.16 | 1,361,200 | — | — |
| 2024-02-26 | $45.45 | $45.45 | 1,044,500 | — | — |
| 2024-02-23 | $44.98 | $44.98 | 705,700 | — | — |
| 2024-02-22 | $45.56 | $45.56 | 1,316,600 | — | — |
| 2024-02-21 | $46.61 | $46.61 | 1,303,700 | — | — |
| 2024-02-20 | $47.46 | $47.46 | 1,462,200 | — | — |
| 2024-02-16 | $48.45 | $48.45 | 2,487,800 | — | — |
| 2024-02-15 | $48.07 | $48.07 | 2,154,700 | — | — |
| 2024-02-14 | $48.08 | $48.08 | 1,706,100 | — | — |
| 2024-02-13 | $46.78 | $46.78 | 1,406,500 | — | — |
| 2024-02-12 | $49.11 | $49.11 | 1,496,000 | — | — |
| 2024-02-09 | $49.54 | $49.54 | 1,264,600 | — | — |
| 2024-02-08 | $48.47 | $48.47 | 1,296,900 | — | — |
| 2024-02-07 | $46.05 | $46.05 | 1,784,300 | — | — |
| 2024-02-06 | $45.79 | $45.79 | 1,397,600 | — | — |
| 2024-02-05 | $43.03 | $43.03 | 1,066,300 | — | — |
| 2024-02-02 | $43.60 | $43.60 | 1,061,000 | — | — |
| 2024-02-01 | $43.58 | $43.58 | 1,091,700 | — | — |
| 2024-01-31 | $41.67 | $41.67 | 939,900 | — | — |
| 2024-01-30 | $43.23 | $43.23 | 994,500 | — | — |
| 2024-01-29 | $45.25 | $45.25 | 1,287,000 | — | — |
| 2024-01-26 | $43.22 | $43.22 | 872,600 | — | — |
| 2024-01-25 | $42.40 | $42.40 | 1,333,800 | — | — |
| 2024-01-24 | $41.56 | $41.56 | 823,900 | — | — |
| 2024-01-23 | $42.24 | $42.24 | 1,071,300 | — | — |
| 2024-01-22 | $43.16 | $43.16 | 1,724,300 | — | — |
| 2024-01-19 | $41.80 | $41.80 | 1,689,900 | — | — |
| 2024-01-18 | $42.01 | $42.01 | 1,630,500 | — | — |
| 2024-01-17 | $41.90 | $41.90 | 2,803,300 | — | — |
| 2024-01-16 | $44.51 | $44.51 | 1,454,100 | — | — |
| 2024-01-12 | $46.99 | $46.99 | 1,342,500 | — | — |
| 2024-01-11 | $47.82 | $47.82 | 2,371,300 | — | — |
| 2024-01-10 | $49.25 | $49.25 | 1,866,000 | — | — |
| 2024-01-09 | $50.76 | $50.76 | 2,458,700 | — | — |
| 2024-01-08 | $53.41 | $53.41 | 2,040,600 | — | — |
| 2024-01-05 | $51.64 | $51.64 | 1,091,200 | — | — |
| 2024-01-04 | $51.10 | $51.10 | 1,757,000 | — | — |
| 2024-01-03 | $50.94 | $50.94 | 1,571,800 | — | — |
| 2024-01-02 | $54.30 | $54.30 | 1,120,900 | — | — |