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
- 2017-11-16 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 | $22.02 | $22.02 | 55,647 | — | — |
| 2024-12-30 | $24.24 | $24.24 | 73,863 | — | — |
| 2024-12-27 | $24.12 | $24.12 | 97,720 | — | — |
| 2024-12-26 | $24.18 | $24.18 | 257,747 | — | — |
| 2024-12-24 | $17.40 | $17.40 | 60,300 | — | — |
| 2024-12-23 | $17.31 | $17.31 | 47,677 | — | — |
| 2024-12-20 | $18.33 | $18.33 | 110,843 | — | — |
| 2024-12-19 | $18.21 | $18.21 | 52,330 | — | — |
| 2024-12-18 | $19.23 | $19.23 | 84,210 | — | — |
| 2024-12-17 | $22.17 | $22.17 | 113,310 | — | — |
| 2024-12-16 | $19.35 | $19.35 | 83,913 | — | — |
| 2024-12-13 | $20.10 | $20.10 | 122,487 | — | — |
| 2024-12-12 | $18.03 | $18.03 | 156,647 | — | — |
| 2024-12-11 | $22.83 | $22.83 | 357,967 | — | — |
| 2024-12-10 | $20.19 | $20.19 | 464,257 | — | — |
| 2024-12-09 | $15.84 | $15.84 | 227,157 | — | — |
| 2024-12-06 | $11.97 | $11.97 | 51,377 | — | — |
| 2024-12-05 | $11.67 | $11.67 | 26,977 | — | — |
| 2024-12-04 | $11.49 | $11.49 | 57,893 | — | — |
| 2024-12-03 | $11.10 | $11.10 | 33,793 | — | — |
| 2024-12-02 | $11.13 | $11.13 | 67,123 | — | — |
| 2024-11-29 | $11.79 | $11.79 | 22,233 | — | — |
| 2024-11-27 | $11.67 | $11.67 | 52,923 | — | — |
| 2024-11-26 | $10.56 | $10.56 | 40,147 | — | — |
| 2024-11-25 | $10.08 | $10.08 | 44,673 | — | — |
| 2024-11-22 | $10.14 | $10.14 | 86,783 | — | — |
| 2024-11-21 | $11.04 | $11.04 | 54,767 | — | — |
| 2024-11-20 | $10.20 | $10.20 | 107,390 | — | — |
| 2024-11-19 | $11.04 | $11.04 | 160,420 | — | — |
| 2024-11-18 | $11.10 | $11.10 | 101,270 | — | — |
| 2024-11-15 | $12.12 | $12.12 | 130,953 | — | — |
| 2024-11-14 | $12.30 | $12.30 | 1,715,343 | — | — |
| 2024-11-13 | $8.31 | $8.31 | 617,920 | — | — |
| 2024-11-12 | $17.76 | $17.76 | 75,030 | — | — |
| 2024-11-11 | $19.89 | $19.89 | 52,660 | — | — |
| 2024-11-08 | $18.54 | $18.54 | 33,520 | — | — |
| 2024-11-07 | $18.51 | $18.51 | 51,560 | — | — |
| 2024-11-06 | $17.37 | $17.37 | 72,790 | — | — |
| 2024-11-05 | $16.68 | $16.68 | 49,313 | — | — |
| 2024-11-04 | $15.96 | $15.96 | 33,383 | — | — |
| 2024-11-01 | $15.57 | $15.57 | 33,667 | — | — |
| 2024-10-31 | $15.00 | $15.00 | 46,353 | — | — |
| 2024-10-30 | $15.57 | $15.57 | 93,017 | — | — |
| 2024-10-29 | $14.94 | $14.94 | 49,760 | — | — |
| 2024-10-28 | $15.00 | $15.00 | 41,937 | — | — |
| 2024-10-25 | $14.58 | $14.58 | 29,003 | — | — |
| 2024-10-24 | $14.55 | $14.55 | 26,843 | — | — |
| 2024-10-23 | $15.12 | $15.12 | 35,037 | — | — |
| 2024-10-22 | $15.15 | $15.15 | 27,833 | — | — |
| 2024-10-21 | $14.88 | $14.88 | 48,410 | — | — |
| 2024-10-18 | $15.60 | $15.60 | 39,230 | — | — |
| 2024-10-17 | $14.91 | $14.91 | 47,450 | — | — |
| 2024-10-16 | $15.99 | $15.99 | 59,367 | — | — |
| 2024-10-15 | $16.71 | $16.71 | 34,873 | — | — |
| 2024-10-14 | $16.74 | $16.74 | 28,237 | — | — |
| 2024-10-11 | $15.36 | $15.36 | 63,850 | — | — |
| 2024-10-10 | $15.72 | $15.72 | 62,073 | — | — |
| 2024-10-09 | $15.93 | $15.93 | 33,230 | — | — |
| 2024-10-08 | $16.23 | $16.23 | 70,053 | — | — |
| 2024-10-07 | $15.87 | $15.87 | 107,627 | — | — |
| 2024-10-04 | $18.63 | $18.63 | 31,393 | — | — |
| 2024-10-03 | $18.90 | $18.90 | 25,357 | — | — |
| 2024-10-02 | $18.27 | $18.27 | 31,843 | — | — |
| 2024-10-01 | $19.05 | $19.05 | 16,043 | — | — |
| 2024-09-30 | $20.07 | $20.07 | 8,847 | — | — |
| 2024-09-27 | $19.65 | $19.65 | 22,910 | — | — |
| 2024-09-26 | $19.80 | $19.80 | 22,697 | — | — |
| 2024-09-25 | $19.29 | $19.29 | 32,613 | — | — |
| 2024-09-24 | $21.48 | $21.48 | 18,773 | — | — |
| 2024-09-23 | $21.18 | $21.18 | 22,993 | — | — |
| 2024-09-20 | $21.21 | $21.21 | 61,160 | — | — |
| 2024-09-19 | $21.24 | $21.24 | 23,090 | — | — |
| 2024-09-18 | $21.09 | $21.09 | 20,480 | — | — |
| 2024-09-17 | $21.09 | $21.09 | 22,333 | — | — |
| 2024-09-16 | $19.89 | $19.89 | 33,170 | — | — |
| 2024-09-13 | $21.30 | $21.30 | 26,843 | — | — |
| 2024-09-12 | $20.34 | $20.34 | 18,110 | — | — |
| 2024-09-11 | $20.64 | $20.64 | 13,230 | — | — |
| 2024-09-10 | $20.70 | $20.70 | 17,400 | — | — |
| 2024-09-09 | $19.95 | $19.95 | 23,080 | — | — |
| 2024-09-06 | $19.56 | $19.56 | 21,117 | — | — |
| 2024-09-05 | $20.25 | $20.25 | 12,897 | — | — |
| 2024-09-04 | $20.52 | $20.52 | 27,100 | — | — |
| 2024-09-03 | $19.77 | $19.77 | 31,003 | — | — |
| 2024-08-30 | $21.00 | $21.00 | 24,440 | — | — |
| 2024-08-29 | $20.79 | $20.79 | 17,970 | — | — |
| 2024-08-28 | $20.70 | $20.70 | 18,970 | — | — |
| 2024-08-27 | $21.00 | $21.00 | 32,000 | — | — |
| 2024-08-26 | $21.90 | $21.90 | 22,010 | — | — |
| 2024-08-23 | $22.50 | $22.50 | 46,043 | — | — |
| 2024-08-22 | $22.80 | $22.80 | 14,027 | — | — |
| 2024-08-21 | $23.25 | $23.25 | 26,993 | — | — |
| 2024-08-20 | $22.14 | $22.14 | 51,700 | — | — |
| 2024-08-19 | $21.24 | $21.24 | 33,443 | — | — |
| 2024-08-16 | $20.85 | $20.85 | 52,603 | — | — |
| 2024-08-15 | $18.96 | $18.96 | 41,890 | — | — |
| 2024-08-14 | $18.39 | $18.39 | 32,110 | — | — |
| 2024-08-13 | $18.15 | $18.15 | 33,760 | — | — |
| 2024-08-12 | $19.08 | $19.08 | 32,590 | — | — |
| 2024-08-09 | $18.90 | $18.90 | 21,520 | — | — |
| 2024-08-08 | $19.56 | $19.56 | 79,993 | — | — |
| 2024-08-07 | $18.93 | $18.93 | 42,930 | — | — |
| 2024-08-06 | $19.05 | $19.05 | 41,687 | — | — |
| 2024-08-05 | $18.30 | $18.30 | 66,153 | — | — |
| 2024-08-02 | $20.67 | $20.67 | 65,667 | — | — |
| 2024-08-01 | $23.28 | $23.28 | 44,753 | — | — |
| 2024-07-31 | $24.00 | $24.00 | 31,680 | — | — |
| 2024-07-30 | $25.20 | $25.20 | 68,633 | — | — |
| 2024-07-29 | $25.95 | $25.95 | 51,550 | — | — |
| 2024-07-26 | $25.86 | $25.86 | 35,593 | — | — |
| 2024-07-25 | $25.95 | $25.95 | 40,923 | — | — |
| 2024-07-24 | $24.96 | $24.96 | 56,130 | — | — |
| 2024-07-23 | $24.75 | $24.75 | 66,613 | — | — |
| 2024-07-22 | $23.91 | $23.91 | 44,480 | — | — |
| 2024-07-19 | $22.77 | $22.77 | 32,623 | — | — |
| 2024-07-18 | $22.44 | $22.44 | 29,317 | — | — |
| 2024-07-17 | $22.29 | $22.29 | 51,447 | — | — |
| 2024-07-16 | $22.77 | $22.77 | 86,290 | — | — |
| 2024-07-15 | $21.27 | $21.27 | 45,110 | — | — |
| 2024-07-12 | $21.06 | $21.06 | 117,957 | — | — |
| 2024-07-11 | $20.73 | $20.73 | 98,413 | — | — |
| 2024-07-10 | $18.42 | $18.42 | 77,350 | — | — |
| 2024-07-09 | $17.82 | $17.82 | 61,893 | — | — |
| 2024-07-08 | $17.43 | $17.43 | 139,777 | — | — |
| 2024-07-05 | $16.47 | $16.47 | 73,230 | — | — |
| 2024-07-03 | $16.95 | $16.95 | 104,570 | — | — |
| 2024-07-02 | $16.32 | $16.32 | 104,220 | — | — |
| 2024-07-01 | $17.67 | $17.67 | 148,090 | — | — |
| 2024-06-28 | $17.40 | $17.40 | 521,080 | — | — |
| 2024-06-27 | $20.10 | $20.10 | 537,657 | — | — |
| 2024-06-26 | $30.00 | $30.00 | 60,310 | — | — |
| 2024-06-25 | $28.80 | $28.80 | 56,597 | — | — |
| 2024-06-24 | $30.30 | $30.30 | 34,040 | — | — |
| 2024-06-21 | $30.30 | $30.30 | 48,053 | — | — |
| 2024-06-20 | $28.80 | $28.80 | 40,957 | — | — |
| 2024-06-18 | $28.98 | $28.98 | 31,527 | — | — |
| 2024-06-17 | $29.76 | $29.76 | 38,763 | — | — |
| 2024-06-14 | $30.60 | $30.60 | 42,287 | — | — |
| 2024-06-13 | $31.80 | $31.80 | 42,070 | — | — |
| 2024-06-12 | $33.30 | $33.30 | 61,863 | — | — |
| 2024-06-11 | $31.50 | $31.50 | 19,317 | — | — |
| 2024-06-10 | $31.20 | $31.20 | 55,803 | — | — |
| 2024-06-07 | $30.30 | $30.30 | 29,670 | — | — |
| 2024-06-06 | $30.60 | $30.60 | 43,673 | — | — |
| 2024-06-05 | $32.40 | $32.40 | 54,407 | — | — |
| 2024-06-04 | $32.40 | $32.40 | 72,230 | — | — |
| 2024-06-03 | $30.00 | $30.00 | 27,573 | — | — |
| 2024-05-31 | $30.30 | $30.30 | 30,460 | — | — |
| 2024-05-30 | $29.28 | $29.28 | 30,343 | — | — |
| 2024-05-29 | $28.05 | $28.05 | 23,120 | — | — |
| 2024-05-28 | $28.29 | $28.29 | 36,023 | — | — |
| 2024-05-24 | $27.09 | $27.09 | 35,620 | — | — |
| 2024-05-23 | $27.00 | $27.00 | 49,067 | — | — |
| 2024-05-22 | $27.15 | $27.15 | 21,113 | — | — |
| 2024-05-21 | $26.91 | $26.91 | 42,817 | — | — |
| 2024-05-20 | $27.00 | $27.00 | 41,597 | — | — |
| 2024-05-17 | $27.84 | $27.84 | 66,800 | — | — |
| 2024-05-16 | $28.80 | $28.80 | 47,640 | — | — |
| 2024-05-15 | $29.28 | $29.28 | 38,923 | — | — |
| 2024-05-14 | $29.55 | $29.55 | 61,680 | — | — |
| 2024-05-13 | $29.31 | $29.31 | 109,640 | — | — |
| 2024-05-10 | $31.50 | $31.50 | 132,750 | — | — |
| 2024-05-09 | $31.95 | $31.95 | 215,717 | — | — |
| 2024-05-08 | $31.20 | $31.20 | 65,900 | — | — |
| 2024-05-07 | $32.70 | $32.70 | 158,523 | — | — |
| 2024-05-06 | $36.00 | $36.00 | 110,090 | — | — |
| 2024-05-03 | $34.50 | $34.50 | 94,803 | — | — |
| 2024-05-02 | $32.40 | $32.40 | 103,810 | — | — |
| 2024-05-01 | $33.15 | $33.15 | 118,177 | — | — |
| 2024-04-30 | $33.60 | $33.60 | 167,417 | — | — |
| 2024-04-29 | $32.70 | $32.70 | 729,917 | — | — |
| 2024-04-26 | $34.95 | $34.95 | 372,203 | — | — |
| 2024-04-25 | $33.90 | $33.90 | 114,860 | — | — |
| 2024-04-24 | $38.70 | $38.70 | 74,993 | — | — |
| 2024-04-23 | $36.90 | $36.90 | 117,690 | — | — |
| 2024-04-22 | $40.80 | $40.80 | 81,197 | — | — |
| 2024-04-19 | $37.80 | $37.80 | 102,027 | — | — |
| 2024-04-18 | $36.00 | $36.00 | 57,760 | — | — |
| 2024-04-17 | $35.85 | $35.85 | 85,370 | — | — |
| 2024-04-16 | $39.60 | $39.60 | 72,913 | — | — |
| 2024-04-15 | $37.50 | $37.50 | 72,610 | — | — |
| 2024-04-12 | $40.20 | $40.20 | 188,503 | — | — |
| 2024-04-11 | $37.05 | $37.05 | 51,873 | — | — |
| 2024-04-10 | $36.60 | $36.60 | 127,837 | — | — |
| 2024-04-09 | $38.10 | $38.10 | 61,043 | — | — |
| 2024-04-08 | $38.70 | $38.70 | 115,400 | — | — |
| 2024-04-05 | $41.10 | $41.10 | 62,920 | — | — |
| 2024-04-04 | $44.10 | $44.10 | 118,120 | — | — |
| 2024-04-03 | $44.10 | $44.10 | 155,460 | — | — |
| 2024-04-02 | $41.40 | $41.40 | 46,720 | — | — |
| 2024-04-01 | $42.30 | $42.30 | 70,383 | — | — |
| 2024-03-28 | $41.70 | $41.70 | 144,867 | — | — |
| 2024-03-27 | $42.30 | $42.30 | 71,797 | — | — |
| 2024-03-26 | $43.50 | $43.50 | 102,547 | — | — |
| 2024-03-25 | $43.80 | $43.80 | 218,073 | — | — |
| 2024-03-22 | $43.80 | $43.80 | 424,480 | — | — |
| 2024-03-21 | $39.30 | $39.30 | 442,013 | — | — |
| 2024-03-20 | $30.60 | $30.60 | 112,010 | — | — |
| 2024-03-19 | $29.13 | $29.13 | 117,993 | — | — |
| 2024-03-18 | $27.69 | $27.69 | 66,837 | — | — |
| 2024-03-15 | $27.84 | $27.84 | 118,377 | — | — |
| 2024-03-14 | $25.14 | $25.14 | 58,947 | — | — |
| 2024-03-13 | $25.26 | $25.26 | 53,193 | — | — |
| 2024-03-12 | $25.95 | $25.95 | 48,503 | — | — |
| 2024-03-11 | $27.39 | $27.39 | 59,877 | — | — |
| 2024-03-08 | $26.40 | $26.40 | 48,503 | — | — |
| 2024-03-07 | $27.51 | $27.51 | 43,947 | — | — |
| 2024-03-06 | $28.92 | $28.92 | 28,707 | — | — |
| 2024-03-05 | $28.62 | $28.62 | 33,647 | — | — |
| 2024-03-04 | $29.19 | $29.19 | 58,547 | — | — |
| 2024-03-01 | $30.30 | $30.30 | 85,290 | — | — |
| 2024-02-29 | $29.13 | $29.13 | 53,627 | — | — |
| 2024-02-28 | $27.90 | $27.90 | 82,193 | — | — |
| 2024-02-27 | $29.88 | $29.88 | 76,997 | — | — |
| 2024-02-26 | $28.53 | $28.53 | 30,737 | — | — |
| 2024-02-23 | $28.14 | $28.14 | 38,300 | — | — |
| 2024-02-22 | $27.21 | $27.21 | 30,820 | — | — |
| 2024-02-21 | $26.07 | $26.07 | 33,733 | — | — |
| 2024-02-20 | $26.76 | $26.76 | 60,293 | — | — |
| 2024-02-16 | $27.48 | $27.48 | 26,603 | — | — |
| 2024-02-15 | $28.38 | $28.38 | 28,610 | — | — |
| 2024-02-14 | $28.35 | $28.35 | 31,867 | — | — |
| 2024-02-13 | $27.63 | $27.63 | 65,793 | — | — |
| 2024-02-12 | $30.60 | $30.60 | 67,090 | — | — |
| 2024-02-09 | $28.53 | $28.53 | 34,567 | — | — |
| 2024-02-08 | $25.92 | $25.92 | 21,220 | — | — |
| 2024-02-07 | $25.56 | $25.56 | 43,987 | — | — |
| 2024-02-06 | $27.45 | $27.45 | 50,910 | — | — |
| 2024-02-05 | $25.47 | $25.47 | 62,140 | — | — |
| 2024-02-02 | $24.87 | $24.87 | 35,793 | — | — |
| 2024-02-01 | $25.20 | $25.20 | 49,930 | — | — |
| 2024-01-31 | $23.43 | $23.43 | 24,677 | — | — |
| 2024-01-30 | $24.06 | $24.06 | 31,397 | — | — |
| 2024-01-29 | $25.44 | $25.44 | 68,083 | — | — |
| 2024-01-26 | $23.25 | $23.25 | 33,937 | — | — |
| 2024-01-25 | $22.14 | $22.14 | 34,417 | — | — |
| 2024-01-24 | $21.60 | $21.60 | 51,953 | — | — |
| 2024-01-23 | $22.47 | $22.47 | 18,263 | — | — |
| 2024-01-22 | $23.19 | $23.19 | 28,857 | — | — |
| 2024-01-19 | $22.53 | $22.53 | 38,557 | — | — |
| 2024-01-18 | $22.95 | $22.95 | 27,277 | — | — |
| 2024-01-17 | $23.37 | $23.37 | 42,120 | — | — |
| 2024-01-16 | $23.76 | $23.76 | 91,210 | — | — |
| 2024-01-12 | $24.60 | $24.60 | 26,630 | — | — |
| 2024-01-11 | $25.20 | $25.20 | 27,347 | — | — |
| 2024-01-10 | $25.50 | $25.50 | 46,987 | — | — |
| 2024-01-09 | $24.63 | $24.63 | 51,687 | — | — |
| 2024-01-08 | $25.86 | $25.86 | 35,760 | — | — |
| 2024-01-05 | $23.70 | $23.70 | 34,657 | — | — |
| 2024-01-04 | $25.02 | $25.02 | 36,690 | — | — |
| 2024-01-03 | $24.66 | $24.66 | 31,260 | — | — |
| 2024-01-02 | $26.46 | $26.46 | 55,397 | — | — |