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
- 2021-06-10 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 | $17.99 | $17.99 | 6,754,600 | — | — |
| 2024-12-30 | $18.06 | $18.06 | 5,776,600 | — | — |
| 2024-12-27 | $17.67 | $17.67 | 10,786,800 | — | — |
| 2024-12-26 | $18.97 | $18.97 | 4,217,400 | — | — |
| 2024-12-24 | $18.74 | $18.74 | 3,116,000 | — | — |
| 2024-12-23 | $18.73 | $18.73 | 5,595,200 | — | — |
| 2024-12-20 | $19.40 | $19.40 | 8,653,600 | — | — |
| 2024-12-19 | $19.07 | $19.07 | 7,833,100 | — | — |
| 2024-12-18 | $19.34 | $19.34 | 8,081,800 | — | — |
| 2024-12-17 | $20.34 | $20.34 | 6,904,100 | — | — |
| 2024-12-16 | $21.53 | $21.53 | 5,967,200 | — | — |
| 2024-12-13 | $22.32 | $22.32 | 5,929,800 | — | — |
| 2024-12-12 | $21.73 | $21.73 | 6,838,900 | — | — |
| 2024-12-11 | $21.53 | $21.53 | 8,553,000 | — | — |
| 2024-12-10 | $21.46 | $21.46 | 9,790,100 | — | — |
| 2024-12-09 | $22.97 | $22.97 | 11,972,300 | — | — |
| 2024-12-06 | $26.18 | $26.18 | 6,105,100 | — | — |
| 2024-12-05 | $25.79 | $25.79 | 9,354,200 | — | — |
| 2024-12-04 | $26.31 | $26.31 | 13,797,800 | — | — |
| 2024-12-03 | $23.93 | $23.93 | 12,099,700 | — | — |
| 2024-12-02 | $24.01 | $24.01 | 15,765,100 | — | — |
| 2024-11-29 | $21.30 | $21.30 | 5,669,600 | — | — |
| 2024-11-27 | $20.20 | $20.20 | 8,328,800 | — | — |
| 2024-11-26 | $20.04 | $20.04 | 9,760,300 | — | — |
| 2024-11-25 | $21.27 | $21.27 | 11,128,000 | — | — |
| 2024-11-22 | $22.38 | $22.38 | 10,581,200 | — | — |
| 2024-11-21 | $21.72 | $21.72 | 11,737,100 | — | — |
| 2024-11-20 | $23.11 | $23.11 | 24,990,000 | — | — |
| 2024-11-19 | $22.02 | $22.02 | 14,872,900 | — | — |
| 2024-11-18 | $19.58 | $19.58 | 18,986,400 | — | — |
| 2024-11-15 | $17.58 | $17.58 | 25,433,600 | — | — |
| 2024-11-14 | $17.37 | $17.37 | 34,435,000 | — | — |
| 2024-11-13 | $17.76 | $17.76 | 45,374,700 | — | — |
| 2024-11-12 | $28.22 | $28.22 | 19,667,900 | — | — |
| 2024-11-11 | $36.74 | $36.74 | 10,434,400 | — | — |
| 2024-11-08 | $35.58 | $35.58 | 6,277,000 | — | — |
| 2024-11-07 | $34.24 | $34.24 | 5,050,700 | — | — |
| 2024-11-06 | $31.87 | $31.87 | 3,910,300 | — | — |
| 2024-11-05 | $29.02 | $29.02 | 4,720,900 | — | — |
| 2024-11-04 | $27.42 | $27.42 | 2,260,800 | — | — |
| 2024-11-01 | $27.89 | $27.89 | 1,795,800 | — | — |
| 2024-10-31 | $27.68 | $27.68 | 2,625,100 | — | — |
| 2024-10-30 | $29.21 | $29.21 | 3,821,600 | — | — |
| 2024-10-29 | $28.28 | $28.28 | 2,916,000 | — | — |
| 2024-10-28 | $27.05 | $27.05 | 2,830,300 | — | — |
| 2024-10-25 | $26.76 | $26.76 | 3,236,900 | — | — |
| 2024-10-24 | $26.13 | $26.13 | 2,207,900 | — | — |
| 2024-10-23 | $26.08 | $26.08 | 3,611,100 | — | — |
| 2024-10-22 | $26.40 | $26.40 | 2,989,900 | — | — |
| 2024-10-21 | $26.89 | $26.89 | 5,993,800 | — | — |
| 2024-10-18 | $27.90 | $27.90 | 6,749,900 | — | — |
| 2024-10-17 | $30.00 | $30.00 | 2,385,100 | — | — |
| 2024-10-16 | $30.94 | $30.94 | 2,425,300 | — | — |
| 2024-10-15 | $32.15 | $32.15 | 5,207,800 | — | — |
| 2024-10-14 | $31.06 | $31.06 | 2,942,900 | — | — |
| 2024-10-11 | $31.67 | $31.67 | 5,893,500 | — | — |
| 2024-10-10 | $31.30 | $31.30 | 4,480,100 | — | — |
| 2024-10-09 | $33.13 | $33.13 | 6,122,900 | — | — |
| 2024-10-08 | $31.84 | $31.84 | 2,395,800 | — | — |
| 2024-10-07 | $30.38 | $30.38 | 2,125,700 | — | — |
| 2024-10-04 | $31.04 | $31.04 | 1,994,000 | — | — |
| 2024-10-03 | $29.88 | $29.88 | 3,267,200 | — | — |
| 2024-10-02 | $29.80 | $29.80 | 2,178,300 | — | — |
| 2024-10-01 | $29.66 | $29.66 | 1,702,500 | — | — |
| 2024-09-30 | $29.83 | $29.83 | 2,864,000 | — | — |
| 2024-09-27 | $29.51 | $29.51 | 2,263,400 | — | — |
| 2024-09-26 | $29.75 | $29.75 | 4,263,200 | — | — |
| 2024-09-25 | $29.63 | $29.63 | 3,451,400 | — | — |
| 2024-09-24 | $30.24 | $30.24 | 4,398,900 | — | — |
| 2024-09-23 | $29.43 | $29.43 | 3,525,700 | — | — |
| 2024-09-20 | $28.94 | $28.94 | 6,635,100 | — | — |
| 2024-09-19 | $28.40 | $28.40 | 4,345,900 | — | — |
| 2024-09-18 | $27.58 | $27.58 | 2,349,000 | — | — |
| 2024-09-17 | $27.44 | $27.44 | 2,232,300 | — | — |
| 2024-09-16 | $27.23 | $27.23 | 2,122,400 | — | — |
| 2024-09-13 | $27.52 | $27.52 | 2,278,900 | — | — |
| 2024-09-12 | $26.97 | $26.97 | 2,153,600 | — | — |
| 2024-09-11 | $26.19 | $26.19 | 2,456,000 | — | — |
| 2024-09-10 | $24.98 | $24.98 | 2,698,100 | — | — |
| 2024-09-09 | $25.71 | $25.71 | 5,171,000 | — | — |
| 2024-09-06 | $25.06 | $25.06 | 5,370,700 | — | — |
| 2024-09-05 | $26.85 | $26.85 | 12,344,600 | — | — |
| 2024-09-04 | $24.88 | $24.88 | 1,440,500 | — | — |
| 2024-09-03 | $25.57 | $25.57 | 3,148,800 | — | — |
| 2024-08-30 | $26.41 | $26.41 | 3,574,700 | — | — |
| 2024-08-29 | $25.95 | $25.95 | 2,368,400 | — | — |
| 2024-08-28 | $25.18 | $25.18 | 2,098,100 | — | — |
| 2024-08-27 | $25.48 | $25.48 | 1,813,500 | — | — |
| 2024-08-26 | $25.09 | $25.09 | 2,357,300 | — | — |
| 2024-08-23 | $24.99 | $24.99 | 2,299,200 | — | — |
| 2024-08-22 | $23.67 | $23.67 | 1,267,200 | — | — |
| 2024-08-21 | $23.80 | $23.80 | 2,680,300 | — | — |
| 2024-08-20 | $24.44 | $24.44 | 2,205,600 | — | — |
| 2024-08-19 | $24.24 | $24.24 | 2,369,800 | — | — |
| 2024-08-16 | $24.67 | $24.67 | 3,104,500 | — | — |
| 2024-08-15 | $24.32 | $24.32 | 3,800,200 | — | — |
| 2024-08-14 | $23.72 | $23.72 | 3,046,800 | — | — |
| 2024-08-13 | $23.81 | $23.81 | 2,469,600 | — | — |
| 2024-08-12 | $23.01 | $23.01 | 3,345,900 | — | — |
| 2024-08-09 | $23.66 | $23.66 | 2,616,200 | — | — |
| 2024-08-08 | $23.53 | $23.53 | 2,626,400 | — | — |
| 2024-08-07 | $22.55 | $22.55 | 3,918,000 | — | — |
| 2024-08-06 | $23.09 | $23.09 | 3,289,100 | — | — |
| 2024-08-05 | $21.95 | $21.95 | 3,552,700 | — | — |
| 2024-08-02 | $23.01 | $23.01 | 5,748,700 | — | — |
| 2024-08-01 | $23.99 | $23.99 | 10,965,700 | — | — |
| 2024-07-31 | $21.42 | $21.42 | 5,105,300 | — | — |
| 2024-07-30 | $20.98 | $20.98 | 2,558,500 | — | — |
| 2024-07-29 | $20.91 | $20.91 | 2,451,500 | — | — |
| 2024-07-26 | $21.39 | $21.39 | 2,454,300 | — | — |
| 2024-07-25 | $20.29 | $20.29 | 3,189,500 | — | — |
| 2024-07-24 | $19.69 | $19.69 | 4,692,900 | — | — |
| 2024-07-23 | $21.49 | $21.49 | 3,314,700 | — | — |
| 2024-07-22 | $21.04 | $21.04 | 3,128,900 | — | — |
| 2024-07-19 | $20.55 | $20.55 | 2,558,700 | — | — |
| 2024-07-18 | $20.28 | $20.28 | 4,042,600 | — | — |
| 2024-07-17 | $20.27 | $20.27 | 4,245,100 | — | — |
| 2024-07-16 | $20.17 | $20.17 | 3,862,800 | — | — |
| 2024-07-15 | $19.15 | $19.15 | 5,923,300 | — | — |
| 2024-07-12 | $17.66 | $17.66 | 2,489,900 | — | — |
| 2024-07-11 | $17.25 | $17.25 | 1,958,600 | — | — |
| 2024-07-10 | $16.61 | $16.61 | 1,908,700 | — | — |
| 2024-07-09 | $16.95 | $16.95 | 1,824,300 | — | — |
| 2024-07-08 | $17.12 | $17.12 | 2,934,600 | — | — |
| 2024-07-05 | $17.40 | $17.40 | 1,650,100 | — | — |
| 2024-07-03 | $17.40 | $17.40 | 1,043,000 | — | — |
| 2024-07-02 | $17.44 | $17.44 | 2,533,000 | — | — |
| 2024-07-01 | $18.20 | $18.20 | 2,554,000 | — | — |
| 2024-06-28 | $17.65 | $17.65 | 6,449,800 | — | — |
| 2024-06-27 | $17.32 | $17.32 | 4,224,800 | — | — |
| 2024-06-26 | $16.42 | $16.42 | 5,121,900 | — | — |
| 2024-06-25 | $16.41 | $16.41 | 2,506,200 | — | — |
| 2024-06-24 | $15.96 | $15.96 | 2,251,200 | — | — |
| 2024-06-21 | $15.62 | $15.62 | 2,888,600 | — | — |
| 2024-06-20 | $15.45 | $15.45 | 2,164,300 | — | — |
| 2024-06-18 | $15.60 | $15.60 | 2,943,300 | — | — |
| 2024-06-17 | $16.07 | $16.07 | 1,539,900 | — | — |
| 2024-06-14 | $16.04 | $16.04 | 1,838,800 | — | — |
| 2024-06-13 | $16.43 | $16.43 | 1,930,200 | — | — |
| 2024-06-12 | $17.38 | $17.38 | 2,872,400 | — | — |
| 2024-06-11 | $16.50 | $16.50 | 1,403,500 | — | — |
| 2024-06-10 | $16.37 | $16.37 | 2,119,600 | — | — |
| 2024-06-07 | $16.73 | $16.73 | 1,853,100 | — | — |
| 2024-06-06 | $16.38 | $16.38 | 1,405,000 | — | — |
| 2024-06-05 | $16.54 | $16.54 | 1,840,400 | — | — |
| 2024-06-04 | $15.65 | $15.65 | 1,879,300 | — | — |
| 2024-06-03 | $15.96 | $15.96 | 2,190,000 | — | — |
| 2024-05-31 | $16.33 | $16.33 | 1,882,500 | — | — |
| 2024-05-30 | $16.46 | $16.46 | 3,067,700 | — | — |
| 2024-05-29 | $17.13 | $17.13 | 1,785,400 | — | — |
| 2024-05-28 | $17.00 | $17.00 | 2,826,500 | — | — |
| 2024-05-24 | $17.25 | $17.25 | 1,789,300 | — | — |
| 2024-05-23 | $17.15 | $17.15 | 6,312,100 | — | — |
| 2024-05-22 | $18.14 | $18.14 | 1,606,400 | — | — |
| 2024-05-21 | $18.24 | $18.24 | 3,884,000 | — | — |
| 2024-05-20 | $17.62 | $17.62 | 1,562,100 | — | — |
| 2024-05-17 | $17.42 | $17.42 | 1,696,800 | — | — |
| 2024-05-16 | $17.10 | $17.10 | 2,193,200 | — | — |
| 2024-05-15 | $17.02 | $17.02 | 3,526,500 | — | — |
| 2024-05-14 | $16.30 | $16.30 | 2,964,200 | — | — |
| 2024-05-13 | $15.78 | $15.78 | 2,473,500 | — | — |
| 2024-05-10 | $15.80 | $15.80 | 3,464,200 | — | — |
| 2024-05-09 | $15.80 | $15.80 | 3,355,100 | — | — |
| 2024-05-08 | $15.57 | $15.57 | 4,134,400 | — | — |
| 2024-05-07 | $15.38 | $15.38 | 9,171,200 | — | — |
| 2024-05-06 | $13.00 | $13.00 | 2,723,200 | — | — |
| 2024-05-03 | $12.82 | $12.82 | 1,147,100 | — | — |
| 2024-05-02 | $12.61 | $12.61 | 1,774,500 | — | — |
| 2024-05-01 | $12.60 | $12.60 | 1,648,100 | — | — |
| 2024-04-30 | $12.36 | $12.36 | 1,314,200 | — | — |
| 2024-04-29 | $12.64 | $12.64 | 2,228,400 | — | — |
| 2024-04-26 | $12.89 | $12.89 | 2,549,600 | — | — |
| 2024-04-25 | $12.45 | $12.45 | 1,719,700 | — | — |
| 2024-04-24 | $12.28 | $12.28 | 1,876,100 | — | — |
| 2024-04-23 | $12.12 | $12.12 | 1,659,900 | — | — |
| 2024-04-22 | $11.86 | $11.86 | 1,329,900 | — | — |
| 2024-04-19 | $11.70 | $11.70 | 1,731,700 | — | — |
| 2024-04-18 | $11.66 | $11.66 | 1,642,200 | — | — |
| 2024-04-17 | $11.85 | $11.85 | 1,535,200 | — | — |
| 2024-04-16 | $11.68 | $11.68 | 999,900 | — | — |
| 2024-04-15 | $11.46 | $11.46 | 1,464,200 | — | — |
| 2024-04-12 | $11.96 | $11.96 | 1,225,300 | — | — |
| 2024-04-11 | $12.18 | $12.18 | 1,503,700 | — | — |
| 2024-04-10 | $11.98 | $11.98 | 1,209,300 | — | — |
| 2024-04-09 | $12.05 | $12.05 | 1,137,000 | — | — |
| 2024-04-08 | $12.04 | $12.04 | 1,394,800 | — | — |
| 2024-04-05 | $12.23 | $12.23 | 3,350,900 | — | — |
| 2024-04-04 | $11.93 | $11.93 | 6,177,500 | — | — |
| 2024-04-03 | $10.53 | $10.53 | 1,188,300 | — | — |
| 2024-04-02 | $10.45 | $10.45 | 1,135,700 | — | — |
| 2024-04-01 | $10.81 | $10.81 | 1,199,200 | — | — |
| 2024-03-28 | $10.93 | $10.93 | 1,167,000 | — | — |
| 2024-03-27 | $10.93 | $10.93 | 862,800 | — | — |
| 2024-03-26 | $10.81 | $10.81 | 750,500 | — | — |
| 2024-03-25 | $11.02 | $11.02 | 806,900 | — | — |
| 2024-03-22 | $11.05 | $11.05 | 1,408,500 | — | — |
| 2024-03-21 | $11.12 | $11.12 | 2,357,400 | — | — |
| 2024-03-20 | $11.22 | $11.22 | 2,466,600 | — | — |
| 2024-03-19 | $10.82 | $10.82 | 1,195,700 | — | — |
| 2024-03-18 | $10.55 | $10.55 | 1,118,000 | — | — |
| 2024-03-15 | $10.31 | $10.31 | 1,937,700 | — | — |
| 2024-03-14 | $10.45 | $10.45 | 1,080,200 | — | — |
| 2024-03-13 | $10.39 | $10.39 | 1,218,600 | — | — |
| 2024-03-12 | $10.40 | $10.40 | 1,139,000 | — | — |
| 2024-03-11 | $10.36 | $10.36 | 1,302,800 | — | — |
| 2024-03-08 | $10.20 | $10.20 | 796,400 | — | — |
| 2024-03-07 | $10.23 | $10.23 | 906,000 | — | — |
| 2024-03-06 | $10.03 | $10.03 | 1,059,600 | — | — |
| 2024-03-05 | $10.05 | $10.05 | 1,530,000 | — | — |
| 2024-03-04 | $10.31 | $10.31 | 1,155,700 | — | — |
| 2024-03-01 | $10.33 | $10.33 | 1,905,400 | — | — |
| 2024-02-29 | $10.50 | $10.50 | 2,540,100 | — | — |
| 2024-02-28 | $10.60 | $10.60 | 3,087,700 | — | — |
| 2024-02-27 | $10.76 | $10.76 | 4,459,400 | — | — |
| 2024-02-26 | $10.33 | $10.33 | 1,506,500 | — | — |
| 2024-02-23 | $10.30 | $10.30 | 1,422,400 | — | — |
| 2024-02-22 | $10.36 | $10.36 | 1,868,700 | — | — |
| 2024-02-21 | $10.05 | $10.05 | 1,441,200 | — | — |
| 2024-02-20 | $10.22 | $10.22 | 1,161,400 | — | — |
| 2024-02-16 | $10.33 | $10.33 | 1,115,200 | — | — |
| 2024-02-15 | $10.24 | $10.24 | 1,287,800 | — | — |
| 2024-02-14 | $10.20 | $10.20 | 1,210,600 | — | — |
| 2024-02-13 | $9.73 | $9.73 | 1,284,500 | — | — |
| 2024-02-12 | $10.17 | $10.17 | 1,164,200 | — | — |
| 2024-02-09 | $9.99 | $9.99 | 1,488,100 | — | — |
| 2024-02-08 | $9.77 | $9.77 | 910,800 | — | — |
| 2024-02-07 | $9.61 | $9.61 | 692,100 | — | — |
| 2024-02-06 | $9.73 | $9.73 | 488,200 | — | — |
| 2024-02-05 | $9.64 | $9.64 | 589,100 | — | — |
| 2024-02-02 | $9.86 | $9.86 | 984,400 | — | — |
| 2024-02-01 | $9.95 | $9.95 | 926,700 | — | — |
| 2024-01-31 | $9.68 | $9.68 | 890,900 | — | — |
| 2024-01-30 | $9.94 | $9.94 | 694,100 | — | — |
| 2024-01-29 | $9.99 | $9.99 | 530,800 | — | — |
| 2024-01-26 | $9.92 | $9.92 | 964,700 | — | — |
| 2024-01-25 | $9.86 | $9.86 | 735,700 | — | — |
| 2024-01-24 | $9.87 | $9.87 | 781,000 | — | — |
| 2024-01-23 | $9.97 | $9.97 | 1,187,600 | — | — |
| 2024-01-22 | $9.80 | $9.80 | 1,461,200 | — | — |
| 2024-01-19 | $9.76 | $9.76 | 1,302,600 | — | — |
| 2024-01-18 | $9.66 | $9.66 | 1,594,900 | — | — |
| 2024-01-17 | $9.11 | $9.11 | 1,255,500 | — | — |
| 2024-01-16 | $9.36 | $9.36 | 1,369,300 | — | — |
| 2024-01-12 | $9.65 | $9.65 | 2,243,700 | — | — |
| 2024-01-11 | $9.29 | $9.29 | 1,683,400 | — | — |
| 2024-01-10 | $9.13 | $9.13 | 2,020,900 | — | — |
| 2024-01-09 | $8.55 | $8.55 | 886,800 | — | — |
| 2024-01-08 | $8.62 | $8.62 | 1,239,300 | — | — |
| 2024-01-05 | $8.13 | $8.13 | 1,169,700 | — | — |
| 2024-01-04 | $8.04 | $8.04 | 797,400 | — | — |
| 2024-01-03 | $7.95 | $7.95 | 1,244,600 | — | — |
| 2024-01-02 | $8.40 | $8.40 | 2,376,900 | — | — |