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
- 2023-10-19 to 2026-09-03
- 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 | $20.76 | $20.76 | 85,166 | — | — |
| 2024-12-30 | $20.88 | $20.88 | 32,363 | — | — |
| 2024-12-27 | $21.00 | $21.00 | 50,956 | — | — |
| 2024-12-26 | $22.32 | $22.32 | 67,611 | — | — |
| 2024-12-24 | $21.48 | $21.48 | 404,068 | — | — |
| 2024-12-23 | $20.16 | $20.16 | 57,403 | — | — |
| 2024-12-20 | $20.64 | $20.64 | 64,826 | — | — |
| 2024-12-19 | $20.28 | $20.28 | 68,566 | — | — |
| 2024-12-18 | $21.24 | $21.24 | 110,430 | — | — |
| 2024-12-17 | $21.60 | $21.60 | 275,743 | — | — |
| 2024-12-16 | $27.24 | $27.24 | 4,479,128 | — | — |
| 2024-12-13 | $21.12 | $21.12 | 4,834 | — | — |
| 2024-12-12 | $21.36 | $21.36 | 10,265 | — | — |
| 2024-12-11 | $21.12 | $21.12 | 40,937 | — | — |
| 2024-12-10 | $21.72 | $21.72 | 7,659 | — | — |
| 2024-12-09 | $21.60 | $21.60 | 9,480 | — | — |
| 2024-12-06 | $21.48 | $21.48 | 7,870 | — | — |
| 2024-12-05 | $21.60 | $21.60 | 11,559 | — | — |
| 2024-12-04 | $22.44 | $22.44 | 10,404 | — | — |
| 2024-12-03 | $23.04 | $23.04 | 8,299 | — | — |
| 2024-12-02 | $23.16 | $23.16 | 13,226 | — | — |
| 2024-11-29 | $24.36 | $24.36 | 23,766 | — | — |
| 2024-11-27 | $22.92 | $22.92 | 23,921 | — | — |
| 2024-11-26 | $21.24 | $21.24 | 15,468 | — | — |
| 2024-11-25 | $21.00 | $21.00 | 17,637 | — | — |
| 2024-11-22 | $22.20 | $22.20 | 40,058 | — | — |
| 2024-11-21 | $22.92 | $22.92 | 30,140 | — | — |
| 2024-11-20 | $22.68 | $22.68 | 102,414 | — | — |
| 2024-11-19 | $22.80 | $22.80 | 2,118,538 | — | — |
| 2024-11-18 | $19.08 | $19.08 | 18,517 | — | — |
| 2024-11-15 | $21.24 | $21.24 | 35,373 | — | — |
| 2024-11-14 | $23.88 | $23.88 | 44,778 | — | — |
| 2024-11-13 | $27.84 | $27.84 | 62,773 | — | — |
| 2024-11-12 | $27.00 | $27.00 | 72,903 | — | — |
| 2024-11-11 | $28.80 | $28.80 | 245,910 | — | — |
| 2024-11-08 | $28.80 | $28.80 | 1,316,494 | — | — |
| 2024-11-07 | $27.24 | $27.24 | 12,427,307 | — | — |
| 2024-11-06 | $13.56 | $13.56 | 39,436 | — | — |
| 2024-11-05 | $13.68 | $13.68 | 2,439 | — | — |
| 2024-11-04 | $13.32 | $13.32 | 4,536 | — | — |
| 2024-11-01 | $13.56 | $13.56 | 5,251 | — | — |
| 2024-10-31 | $13.20 | $13.20 | 4,939 | — | — |
| 2024-10-30 | $14.28 | $14.28 | 7,833 | — | — |
| 2024-10-29 | $14.76 | $14.76 | 6,117 | — | — |
| 2024-10-28 | $15.12 | $15.12 | 3,870 | — | — |
| 2024-10-25 | $15.36 | $15.36 | 5,783 | — | — |
| 2024-10-24 | $15.48 | $15.48 | 14,033 | — | — |
| 2024-10-23 | $16.68 | $16.68 | 7,078 | — | — |
| 2024-10-22 | $16.92 | $16.92 | 21,226 | — | — |
| 2024-10-21 | $15.96 | $15.96 | 29,513 | — | — |
| 2024-10-18 | $15.12 | $15.12 | 3,564 | — | — |
| 2024-10-17 | $14.64 | $14.64 | 4,948 | — | — |
| 2024-10-16 | $15.12 | $15.12 | 10,010 | — | — |
| 2024-10-15 | $15.00 | $15.00 | 8,022 | — | — |
| 2024-10-14 | $15.00 | $15.00 | 6,743 | — | — |
| 2024-10-11 | $14.52 | $14.52 | 8,546 | — | — |
| 2024-10-10 | $14.88 | $14.88 | 9,398 | — | — |
| 2024-10-09 | $15.84 | $15.84 | 3,623 | — | — |
| 2024-10-08 | $15.84 | $15.84 | 10,808 | — | — |
| 2024-10-07 | $15.84 | $15.84 | 3,983 | — | — |
| 2024-10-04 | $16.44 | $16.44 | 4,518 | — | — |
| 2024-10-03 | $16.20 | $16.20 | 2,832 | — | — |
| 2024-10-02 | $16.20 | $16.20 | 5,512 | — | — |
| 2024-10-01 | $15.96 | $15.96 | 5,612 | — | — |
| 2024-09-30 | $16.08 | $16.08 | 13,218 | — | — |
| 2024-09-27 | $16.32 | $16.32 | 11,313 | — | — |
| 2024-09-26 | $17.04 | $17.04 | 16,954 | — | — |
| 2024-09-25 | $16.08 | $16.08 | 13,522 | — | — |
| 2024-09-24 | $15.48 | $15.48 | 16,533 | — | — |
| 2024-09-23 | $15.60 | $15.60 | 30,132 | — | — |
| 2024-09-20 | $15.60 | $15.60 | 39,634 | — | — |
| 2024-09-19 | $19.08 | $19.08 | 114,396 | — | — |
| 2024-09-18 | $22.08 | $22.08 | 2,066,908 | — | — |
| 2024-09-17 | $13.92 | $13.92 | 48,034 | — | — |
| 2024-09-16 | $13.80 | $13.80 | 2,756 | — | — |
| 2024-09-13 | $14.16 | $14.16 | 1,906 | — | — |
| 2024-09-12 | $13.80 | $13.80 | 2,586 | — | — |
| 2024-09-11 | $13.80 | $13.80 | 6,380 | — | — |
| 2024-09-10 | $13.20 | $13.20 | 2,833 | — | — |
| 2024-09-09 | $13.68 | $13.68 | 1,896 | — | — |
| 2024-09-06 | $13.80 | $13.80 | 2,685 | — | — |
| 2024-09-05 | $14.16 | $14.16 | 1,464 | — | — |
| 2024-09-04 | $14.28 | $14.28 | 3,504 | — | — |
| 2024-09-03 | $14.28 | $14.28 | 3,761 | — | — |
| 2024-08-30 | $15.12 | $15.12 | 1,262 | — | — |
| 2024-08-29 | $14.40 | $14.40 | 3,489 | — | — |
| 2024-08-28 | $14.40 | $14.40 | 7,918 | — | — |
| 2024-08-27 | $16.08 | $16.08 | 8,730 | — | — |
| 2024-08-26 | $17.64 | $17.64 | 15,885 | — | — |
| 2024-08-23 | $15.60 | $15.60 | 8,279 | — | — |
| 2024-08-22 | $15.60 | $15.60 | 1,583 | — | — |
| 2024-08-21 | $15.12 | $15.12 | 10,682 | — | — |
| 2024-08-20 | $16.32 | $16.32 | 16,048 | — | — |
| 2024-08-19 | $15.12 | $15.12 | 4,925 | — | — |
| 2024-08-16 | $13.92 | $13.92 | 7,208 | — | — |
| 2024-08-15 | $14.16 | $14.16 | 5,970 | — | — |
| 2024-08-14 | $13.80 | $13.80 | 7,019 | — | — |
| 2024-08-13 | $13.68 | $13.68 | 19,900 | — | — |
| 2024-08-12 | $15.00 | $15.00 | 23,984 | — | — |
| 2024-08-09 | $15.72 | $15.72 | 529,726 | — | — |
| 2024-08-08 | $15.36 | $15.36 | 4,995 | — | — |
| 2024-08-07 | $15.60 | $15.60 | 4,296 | — | — |
| 2024-08-06 | $15.84 | $15.84 | 3,831 | — | — |
| 2024-08-05 | $15.84 | $15.84 | 7,480 | — | — |
| 2024-08-02 | $17.28 | $17.28 | 3,970 | — | — |
| 2024-08-01 | $18.12 | $18.12 | 5,808 | — | — |
| 2024-07-31 | $17.64 | $17.64 | 11,168 | — | — |
| 2024-07-30 | $17.64 | $17.64 | 22,872 | — | — |
| 2024-07-29 | $18.72 | $18.72 | 15,045 | — | — |
| 2024-07-26 | $19.80 | $19.80 | 124,489 | — | — |
| 2024-07-25 | $17.28 | $17.28 | 5,644 | — | — |
| 2024-07-24 | $17.52 | $17.52 | 19,665 | — | — |
| 2024-07-23 | $17.16 | $17.16 | 221,006 | — | — |
| 2024-07-22 | $19.32 | $19.32 | 3,421 | — | — |
| 2024-07-19 | $19.32 | $19.32 | 2,294 | — | — |
| 2024-07-18 | $20.16 | $20.16 | 1,793 | — | — |
| 2024-07-17 | $20.64 | $20.64 | 2,235 | — | — |
| 2024-07-16 | $20.88 | $20.88 | 2,083 | — | — |
| 2024-07-15 | $20.64 | $20.64 | 2,597 | — | — |
| 2024-07-12 | $20.76 | $20.76 | 3,326 | — | — |
| 2024-07-11 | $20.64 | $20.64 | 4,697 | — | — |
| 2024-07-10 | $20.16 | $20.16 | 2,860 | — | — |
| 2024-07-09 | $20.16 | $20.16 | 1,228 | — | — |
| 2024-07-08 | $19.92 | $19.92 | 4,056 | — | — |
| 2024-07-05 | $20.28 | $20.28 | 3,078 | — | — |
| 2024-07-03 | $20.04 | $20.04 | 2,917 | — | — |
| 2024-07-02 | $20.40 | $20.40 | 5,353 | — | — |
| 2024-07-01 | $19.80 | $19.80 | 5,164 | — | — |
| 2024-06-28 | $20.28 | $20.28 | 6,972 | — | — |
| 2024-06-27 | $21.00 | $21.00 | 7,460 | — | — |
| 2024-06-26 | $20.16 | $20.16 | 14,336 | — | — |
| 2024-06-25 | $20.88 | $20.88 | 21,416 | — | — |
| 2024-06-24 | $20.52 | $20.52 | 108,379 | — | — |
| 2024-06-21 | $21.48 | $21.48 | 55,578 | — | — |
| 2024-06-20 | $19.80 | $19.80 | 10,189 | — | — |
| 2024-06-18 | $19.80 | $19.80 | 6,893 | — | — |
| 2024-06-17 | $19.56 | $19.56 | 8,774 | — | — |
| 2024-06-14 | $20.40 | $20.40 | 13,060 | — | — |
| 2024-06-13 | $21.36 | $21.36 | 29,561 | — | — |
| 2024-06-12 | $21.96 | $21.96 | 8,869 | — | — |
| 2024-06-11 | $21.48 | $21.48 | 6,333 | — | — |
| 2024-06-10 | $20.88 | $20.88 | 5,004 | — | — |
| 2024-06-07 | $21.60 | $21.60 | 15,923 | — | — |
| 2024-06-06 | $22.80 | $22.80 | 9,598 | — | — |
| 2024-06-05 | $24.96 | $24.96 | 19,768 | — | — |
| 2024-06-04 | $24.84 | $24.84 | 35,441 | — | — |
| 2024-06-03 | $23.64 | $23.64 | 83,197 | — | — |
| 2024-05-31 | $29.16 | $29.16 | 187,828 | — | — |
| 2024-05-30 | $75.60 | $75.60 | 18,955 | — | — |
| 2024-05-29 | $90.00 | $90.00 | 33,304 | — | — |
| 2024-05-28 | $90.00 | $90.00 | 8,050 | — | — |
| 2024-05-24 | $90.00 | $90.00 | 3,199 | — | — |
| 2024-05-23 | $88.68 | $88.68 | 6,626 | — | — |
| 2024-05-22 | $93.60 | $93.60 | 17,244 | — | — |
| 2024-05-21 | $88.80 | $88.80 | 13,941 | — | — |
| 2024-05-20 | $85.68 | $85.68 | 11,068 | — | — |
| 2024-05-17 | $78.60 | $78.60 | 10,824 | — | — |
| 2024-05-16 | $72.00 | $72.00 | 2,361 | — | — |
| 2024-05-15 | $68.28 | $68.28 | 3,142 | — | — |
| 2024-05-14 | $69.48 | $69.48 | 1,571 | — | — |
| 2024-05-13 | $69.00 | $69.00 | 3,883 | — | — |
| 2024-05-10 | $67.20 | $67.20 | 1,801 | — | — |
| 2024-05-09 | $66.00 | $66.00 | 4,573 | — | — |
| 2024-05-08 | $62.40 | $62.40 | 3,513 | — | — |
| 2024-05-07 | $56.40 | $56.40 | 3,291 | — | — |
| 2024-05-06 | $52.68 | $52.68 | 1,618 | — | — |
| 2024-05-03 | $48.72 | $48.72 | 2,252 | — | — |
| 2024-05-02 | $44.88 | $44.88 | 405 | — | — |
| 2024-05-01 | $44.64 | $44.64 | 825 | — | — |
| 2024-04-30 | $45.48 | $45.48 | 2,458 | — | — |
| 2024-04-29 | $44.88 | $44.88 | 8,989 | — | — |
| 2024-04-26 | $37.32 | $37.32 | 1,173 | — | — |
| 2024-04-25 | $38.16 | $38.16 | 1,770 | — | — |
| 2024-04-24 | $37.32 | $37.32 | 2,550 | — | — |
| 2024-04-23 | $39.60 | $39.60 | 900 | — | — |
| 2024-04-22 | $40.44 | $40.44 | 2,334 | — | — |
| 2024-04-19 | $38.28 | $38.28 | 6,453 | — | — |
| 2024-04-18 | $37.20 | $37.20 | 1,198 | — | — |
| 2024-04-17 | $37.20 | $37.20 | 3,120 | — | — |
| 2024-04-16 | $40.56 | $40.56 | 4,775 | — | — |
| 2024-04-15 | $43.20 | $43.20 | 2,013 | — | — |
| 2024-04-12 | $47.16 | $47.16 | 972 | — | — |
| 2024-04-11 | $48.00 | $48.00 | 902 | — | — |
| 2024-04-10 | $47.64 | $47.64 | 2,908 | — | — |
| 2024-04-09 | $47.40 | $47.40 | 1,473 | — | — |
| 2024-04-08 | $48.36 | $48.36 | 908 | — | — |
| 2024-04-05 | $49.08 | $49.08 | 805 | — | — |
| 2024-04-04 | $47.76 | $47.76 | 2,482 | — | — |
| 2024-04-03 | $49.68 | $49.68 | 1,081 | — | — |
| 2024-04-02 | $49.44 | $49.44 | 1,811 | — | — |
| 2024-04-01 | $50.40 | $50.40 | 3,778 | — | — |
| 2024-03-28 | $49.08 | $49.08 | 2,077 | — | — |
| 2024-03-27 | $48.12 | $48.12 | 1,183 | — | — |
| 2024-03-26 | $47.40 | $47.40 | 1,552 | — | — |
| 2024-03-25 | $48.00 | $48.00 | 1,229 | — | — |
| 2024-03-22 | $48.60 | $48.60 | 655 | — | — |
| 2024-03-21 | $48.12 | $48.12 | 730 | — | — |
| 2024-03-20 | $48.60 | $48.60 | 1,049 | — | — |
| 2024-03-19 | $48.24 | $48.24 | 1,078 | — | — |
| 2024-03-18 | $49.56 | $49.56 | 2,488 | — | — |
| 2024-03-15 | $49.20 | $49.20 | 904 | — | — |
| 2024-03-14 | $46.20 | $46.20 | 1,583 | — | — |
| 2024-03-13 | $48.60 | $48.60 | 1,603 | — | — |
| 2024-03-12 | $50.52 | $50.52 | 4,959 | — | — |
| 2024-03-11 | $47.76 | $47.76 | 1,840 | — | — |
| 2024-03-08 | $49.92 | $49.92 | 599 | — | — |
| 2024-03-07 | $51.12 | $51.12 | 2,042 | — | — |
| 2024-03-06 | $46.68 | $46.68 | 710 | — | — |
| 2024-03-05 | $47.40 | $47.40 | 2,648 | — | — |
| 2024-03-04 | $48.24 | $48.24 | 1,065 | — | — |
| 2024-03-01 | $48.84 | $48.84 | 1,746 | — | — |
| 2024-02-29 | $48.84 | $48.84 | 738 | — | — |
| 2024-02-28 | $48.48 | $48.48 | 1,524 | — | — |
| 2024-02-27 | $50.40 | $50.40 | 1,347 | — | — |
| 2024-02-26 | $49.20 | $49.20 | 1,145 | — | — |
| 2024-02-23 | $49.56 | $49.56 | 1,877 | — | — |
| 2024-02-22 | $52.56 | $52.56 | 1,558 | — | — |
| 2024-02-21 | $51.84 | $51.84 | 2,835 | — | — |
| 2024-02-20 | $57.48 | $57.48 | 1,978 | — | — |
| 2024-02-16 | $56.64 | $56.64 | 4,250 | — | — |
| 2024-02-15 | $67.56 | $67.56 | 5,651 | — | — |
| 2024-02-14 | $66.12 | $66.12 | 12,765 | — | — |
| 2024-02-13 | $72.00 | $72.00 | 103,441 | — | — |
| 2024-02-12 | $58.92 | $58.92 | 1,448 | — | — |
| 2024-02-09 | $59.40 | $59.40 | 3,398 | — | — |
| 2024-02-08 | $66.60 | $66.60 | 9,779 | — | — |
| 2024-02-07 | $53.64 | $53.64 | 976 | — | — |
| 2024-02-06 | $54.48 | $54.48 | 2,014 | — | — |
| 2024-02-05 | $53.88 | $53.88 | 995 | — | — |
| 2024-02-02 | $53.88 | $53.88 | 994 | — | — |
| 2024-02-01 | $55.08 | $55.08 | 1,832 | — | — |
| 2024-01-31 | $53.40 | $53.40 | 1,611 | — | — |
| 2024-01-30 | $51.36 | $51.36 | 1,998 | — | — |
| 2024-01-29 | $55.68 | $55.68 | 2,310 | — | — |
| 2024-01-26 | $53.40 | $53.40 | 2,422 | — | — |
| 2024-01-25 | $56.04 | $56.04 | 2,895 | — | — |
| 2024-01-24 | $55.20 | $55.20 | 4,020 | — | — |
| 2024-01-23 | $54.00 | $54.00 | 3,826 | — | — |
| 2024-01-22 | $47.40 | $47.40 | 1,186 | — | — |
| 2024-01-19 | $45.60 | $45.60 | 3,976 | — | — |
| 2024-01-18 | $47.88 | $47.88 | 4,270 | — | — |
| 2024-01-17 | $52.08 | $52.08 | 2,317 | — | — |
| 2024-01-16 | $52.08 | $52.08 | 3,937 | — | — |
| 2024-01-12 | $57.60 | $57.60 | 2,399 | — | — |
| 2024-01-11 | $60.00 | $60.00 | 2,884 | — | — |
| 2024-01-10 | $60.00 | $60.00 | 4,517 | — | — |
| 2024-01-09 | $62.04 | $62.04 | 1,830 | — | — |
| 2024-01-08 | $63.12 | $63.12 | 2,376 | — | — |
| 2024-01-05 | $63.00 | $63.00 | 1,957 | — | — |
| 2024-01-04 | $65.52 | $65.52 | 3,630 | — | — |
| 2024-01-03 | $66.00 | $66.00 | 2,558 | — | — |
| 2024-01-02 | $68.04 | $68.04 | 4,371 | — | — |