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
- 2021-01-28 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 | $21.47 | $66.97 | 2,401,700 | — | — |
| 2024-12-30 | $21.45 | $66.90 | 2,675,900 | — | — |
| 2024-12-27 | $21.90 | $68.31 | 3,097,100 | — | — |
| 2024-12-26 | $21.72 | $67.74 | 3,476,300 | — | — |
| 2024-12-24 | $21.50 | $67.06 | 3,820,900 | — | — |
| 2024-12-23 | $20.47 | $63.85 | 7,167,200 | — | — |
| 2024-12-20 | $18.29 | $57.05 | 3,313,700 | — | — |
| 2024-12-19 | $18.38 | $57.33 | 3,608,900 | — | — |
| 2024-12-18 | $18.20 | $56.77 | 4,662,800 | — | — |
| 2024-12-17 | $18.42 | $57.45 | 6,379,900 | — | — |
| 2024-12-16 | $19.51 | $60.85 | 4,257,600 | — | — |
| 2024-12-13 | $19.88 | $62.01 | 3,876,700 | — | — |
| 2024-12-12 | $19.80 | $61.76 | 6,509,500 | — | — |
| 2024-12-11 | $19.10 | $59.57 | 10,631,700 | — | — |
| 2024-12-10 | $20.34 | $63.44 | 6,254,300 | — | — |
| 2024-12-09 | $20.60 | $64.25 | 8,258,300 | — | — |
| 2024-12-06 | $20.96 | $65.37 | 4,905,500 | — | — |
| 2024-12-05 | $20.62 | $64.31 | 6,221,700 | — | — |
| 2024-12-04 | $19.55 | $60.98 | 5,328,400 | — | — |
| 2024-12-03 | $19.55 | $60.98 | 5,989,000 | — | — |
| 2024-12-02 | $19.81 | $61.79 | 12,696,500 | — | — |
| 2024-11-29 | $22.04 | $57.36 | 8,382,700 | — | — |
| 2024-11-27 | $22.10 | $57.51 | 10,078,400 | — | — |
| 2024-11-26 | $21.10 | $54.91 | 10,209,300 | — | — |
| 2024-11-25 | $22.23 | $57.85 | 14,643,600 | — | — |
| 2024-11-22 | $23.78 | $61.89 | 8,407,400 | — | — |
| 2024-11-21 | $24.23 | $63.06 | 17,386,000 | — | — |
| 2024-11-20 | $27.01 | $70.29 | 25,396,800 | — | — |
| 2024-11-19 | $26.78 | $69.69 | 6,109,800 | — | — |
| 2024-11-18 | $26.61 | $69.25 | 4,008,700 | — | — |
| 2024-11-15 | $26.10 | $67.92 | 3,529,500 | — | — |
| 2024-11-14 | $25.35 | $65.97 | 8,418,700 | — | — |
| 2024-11-13 | $25.01 | $65.09 | 5,139,700 | — | — |
| 2024-11-12 | $24.17 | $62.90 | 4,068,200 | — | — |
| 2024-11-11 | $23.81 | $61.97 | 4,207,200 | — | — |
| 2024-11-08 | $24.77 | $64.46 | 4,639,900 | — | — |
| 2024-11-07 | $25.31 | $65.87 | 5,262,200 | — | — |
| 2024-11-06 | $24.05 | $62.59 | 6,792,600 | — | — |
| 2024-11-05 | $24.81 | $64.57 | 3,480,500 | — | — |
| 2024-11-04 | $24.04 | $62.56 | 4,069,900 | — | — |
| 2024-11-01 | $24.30 | $63.24 | 6,263,000 | — | — |
| 2024-10-31 | $23.79 | $61.91 | 5,414,600 | — | — |
| 2024-10-30 | $21.70 | $56.47 | 2,948,100 | — | — |
| 2024-10-29 | $22.11 | $57.54 | 4,344,200 | — | — |
| 2024-10-28 | $22.74 | $59.18 | 2,718,100 | — | — |
| 2024-10-25 | $22.80 | $59.34 | 2,289,700 | — | — |
| 2024-10-24 | $22.66 | $58.97 | 3,923,800 | — | — |
| 2024-10-23 | $22.47 | $58.48 | 5,153,400 | — | — |
| 2024-10-22 | $24.34 | $63.34 | 4,254,100 | — | — |
| 2024-10-21 | $24.70 | $64.28 | 9,888,200 | — | — |
| 2024-10-18 | $22.87 | $59.52 | 9,326,800 | — | — |
| 2024-10-17 | $20.98 | $54.60 | 3,012,400 | — | — |
| 2024-10-16 | $21.17 | $55.09 | 3,599,800 | — | — |
| 2024-10-15 | $20.72 | $53.92 | 3,905,200 | — | — |
| 2024-10-14 | $21.18 | $55.12 | 7,493,500 | — | — |
| 2024-10-11 | $19.80 | $51.53 | 4,562,800 | — | — |
| 2024-10-10 | $18.61 | $48.43 | 3,109,200 | — | — |
| 2024-10-09 | $18.61 | $48.43 | 4,312,200 | — | — |
| 2024-10-08 | $19.44 | $50.59 | 5,669,200 | — | — |
| 2024-10-07 | $18.78 | $48.87 | 6,903,500 | — | — |
| 2024-10-04 | $18.95 | $49.32 | 21,472,000 | — | — |
| 2024-10-03 | $21.67 | $56.40 | 7,794,400 | — | — |
| 2024-10-02 | $23.41 | $60.92 | 4,762,500 | — | — |
| 2024-10-01 | $24.32 | $63.29 | 8,344,500 | — | — |
| 2024-09-30 | $25.66 | $66.78 | 8,670,200 | — | — |
| 2024-09-27 | $24.24 | $63.08 | 7,431,200 | — | — |
| 2024-09-26 | $23.52 | $61.21 | 5,383,700 | — | — |
| 2024-09-25 | $23.53 | $61.24 | 3,974,200 | — | — |
| 2024-09-24 | $23.66 | $61.57 | 11,155,800 | — | — |
| 2024-09-23 | $22.33 | $58.11 | 10,712,500 | — | — |
| 2024-09-20 | $20.06 | $52.21 | 4,124,200 | — | — |
| 2024-09-19 | $20.41 | $53.12 | 4,670,300 | — | — |
| 2024-09-18 | $19.12 | $49.76 | 3,994,600 | — | — |
| 2024-09-17 | $19.70 | $51.27 | 4,758,100 | — | — |
| 2024-09-16 | $18.53 | $48.22 | 2,905,800 | — | — |
| 2024-09-13 | $18.30 | $47.63 | 3,012,000 | — | — |
| 2024-09-12 | $18.63 | $48.48 | 4,318,100 | — | — |
| 2024-09-11 | $18.42 | $47.94 | 7,708,500 | — | — |
| 2024-09-10 | $16.40 | $42.68 | 3,803,100 | — | — |
| 2024-09-09 | $16.31 | $42.45 | 3,309,000 | — | — |
| 2024-09-06 | $16.18 | $42.11 | 4,297,300 | — | — |
| 2024-09-05 | $16.68 | $43.41 | 6,710,100 | — | — |
| 2024-09-04 | $17.32 | $45.07 | 4,085,400 | — | — |
| 2024-09-03 | $17.37 | $45.21 | 5,304,100 | — | — |
| 2024-08-30 | $18.27 | $47.55 | 5,360,600 | — | — |
| 2024-08-29 | $18.60 | $48.41 | 6,282,500 | — | — |
| 2024-08-28 | $19.21 | $47.57 | 8,647,400 | — | — |
| 2024-08-27 | $19.98 | $49.48 | 3,837,700 | — | — |
| 2024-08-26 | $19.85 | $49.16 | 6,237,300 | — | — |
| 2024-08-23 | $20.17 | $49.95 | 6,436,300 | — | — |
| 2024-08-22 | $21.23 | $52.58 | 5,590,100 | — | — |
| 2024-08-21 | $21.80 | $53.99 | 8,120,400 | — | — |
| 2024-08-20 | $22.54 | $55.82 | 7,967,100 | — | — |
| 2024-08-19 | $22.25 | $55.10 | 27,212,000 | — | — |
| 2024-08-16 | $19.06 | $47.20 | 4,284,500 | — | — |
| 2024-08-15 | $18.94 | $46.90 | 2,596,500 | — | — |
| 2024-08-14 | $19.06 | $47.20 | 2,978,500 | — | — |
| 2024-08-13 | $19.29 | $47.77 | 2,203,300 | — | — |
| 2024-08-12 | $18.62 | $46.11 | 2,552,200 | — | — |
| 2024-08-09 | $18.32 | $45.37 | 2,505,300 | — | — |
| 2024-08-08 | $18.82 | $46.61 | 2,322,100 | — | — |
| 2024-08-07 | $18.50 | $45.82 | 2,734,400 | — | — |
| 2024-08-06 | $18.72 | $46.36 | 2,928,900 | — | — |
| 2024-08-05 | $18.61 | $46.09 | 3,530,400 | — | — |
| 2024-08-02 | $18.99 | $47.03 | 4,438,400 | — | — |
| 2024-08-01 | $19.32 | $47.85 | 3,508,900 | — | — |
| 2024-07-31 | $19.69 | $48.76 | 5,376,800 | — | — |
| 2024-07-30 | $19.00 | $47.05 | 3,403,400 | — | — |
| 2024-07-29 | $18.79 | $46.53 | 5,805,100 | — | — |
| 2024-07-26 | $17.03 | $42.17 | 3,652,700 | — | — |
| 2024-07-25 | $17.38 | $43.04 | 2,738,600 | — | — |
| 2024-07-24 | $17.73 | $43.91 | 2,561,900 | — | — |
| 2024-07-23 | $18.29 | $45.29 | 3,229,100 | — | — |
| 2024-07-22 | $17.75 | $43.96 | 5,061,000 | — | — |
| 2024-07-19 | $16.93 | $41.93 | 4,071,000 | — | — |
| 2024-07-18 | $17.51 | $43.36 | 4,923,700 | — | — |
| 2024-07-17 | $17.91 | $44.35 | 4,832,700 | — | — |
| 2024-07-16 | $18.30 | $45.32 | 2,445,500 | — | — |
| 2024-07-15 | $18.11 | $44.85 | 4,361,900 | — | — |
| 2024-07-12 | $17.05 | $42.22 | 9,290,700 | — | — |
| 2024-07-11 | $17.87 | $44.25 | 8,092,000 | — | — |
| 2024-07-10 | $19.83 | $49.11 | 5,948,300 | — | — |
| 2024-07-09 | $19.40 | $48.04 | 5,661,200 | — | — |
| 2024-07-08 | $18.76 | $46.46 | 11,356,800 | — | — |
| 2024-07-05 | $22.11 | $54.76 | 6,443,600 | — | — |
| 2024-07-03 | $22.73 | $56.29 | 1,781,700 | — | — |
| 2024-07-02 | $22.58 | $55.92 | 3,750,600 | — | — |
| 2024-07-01 | $22.97 | $56.88 | 3,426,200 | — | — |
| 2024-06-28 | $22.17 | $54.90 | 3,889,300 | — | — |
| 2024-06-27 | $21.72 | $53.79 | 3,140,200 | — | — |
| 2024-06-26 | $21.60 | $53.49 | 2,935,100 | — | — |
| 2024-06-25 | $20.71 | $51.29 | 2,583,000 | — | — |
| 2024-06-24 | $20.25 | $50.15 | 4,305,500 | — | — |
| 2024-06-21 | $19.65 | $48.66 | 3,780,300 | — | — |
| 2024-06-20 | $20.16 | $49.93 | 5,282,200 | — | — |
| 2024-06-18 | $19.01 | $47.08 | 3,343,000 | — | — |
| 2024-06-17 | $18.84 | $46.66 | 2,389,100 | — | — |
| 2024-06-14 | $18.53 | $45.89 | 3,973,400 | — | — |
| 2024-06-13 | $18.77 | $46.48 | 4,061,400 | — | — |
| 2024-06-12 | $18.46 | $45.72 | 4,689,800 | — | — |
| 2024-06-11 | $17.65 | $43.71 | 12,958,400 | — | — |
| 2024-06-10 | $20.54 | $50.87 | 4,963,300 | — | — |
| 2024-06-07 | $19.54 | $48.39 | 8,832,500 | — | — |
| 2024-06-06 | $19.34 | $47.90 | 20,201,800 | — | — |
| 2024-06-05 | $23.80 | $58.94 | 7,972,100 | — | — |
| 2024-06-04 | $21.28 | $52.70 | 5,849,000 | — | — |
| 2024-06-03 | $21.45 | $52.55 | 10,423,400 | — | — |
| 2024-05-31 | $22.54 | $55.22 | 8,716,500 | — | — |
| 2024-05-30 | $21.68 | $53.11 | 3,904,100 | — | — |
| 2024-05-29 | $21.25 | $52.06 | 5,323,100 | — | — |
| 2024-05-28 | $22.07 | $54.07 | 7,212,600 | — | — |
| 2024-05-24 | $21.04 | $51.55 | 9,755,500 | — | — |
| 2024-05-23 | $19.41 | $47.55 | 5,348,000 | — | — |
| 2024-05-22 | $19.02 | $46.60 | 6,837,200 | — | — |
| 2024-05-21 | $18.25 | $44.71 | 9,622,900 | — | — |
| 2024-05-20 | $19.18 | $46.99 | 6,995,400 | — | — |
| 2024-05-17 | $18.73 | $45.89 | 3,705,700 | — | — |
| 2024-05-16 | $18.95 | $46.43 | 4,679,500 | — | — |
| 2024-05-15 | $18.70 | $45.81 | 7,488,400 | — | — |
| 2024-05-14 | $19.04 | $46.65 | 7,297,900 | — | — |
| 2024-05-13 | $18.87 | $46.23 | 8,266,100 | — | — |
| 2024-05-10 | $17.59 | $43.09 | 14,148,200 | — | — |
| 2024-05-09 | $16.24 | $39.79 | 10,624,600 | — | — |
| 2024-05-08 | $14.78 | $36.21 | 4,467,000 | — | — |
| 2024-05-07 | $14.06 | $34.45 | 4,360,300 | — | — |
| 2024-05-06 | $13.42 | $32.88 | 6,918,700 | — | — |
| 2024-05-03 | $12.88 | $31.56 | 2,598,900 | — | — |
| 2024-05-02 | $12.52 | $30.67 | 4,886,200 | — | — |
| 2024-05-01 | $13.36 | $32.73 | 3,704,400 | — | — |
| 2024-04-30 | $13.25 | $32.46 | 2,382,200 | — | — |
| 2024-04-29 | $13.07 | $32.02 | 2,890,500 | — | — |
| 2024-04-26 | $13.22 | $32.39 | 13,559,800 | — | — |
| 2024-04-25 | $11.39 | $27.90 | 2,321,300 | — | — |
| 2024-04-24 | $11.47 | $28.10 | 2,324,900 | — | — |
| 2024-04-23 | $11.52 | $28.22 | 3,620,400 | — | — |
| 2024-04-22 | $11.06 | $27.10 | 4,704,800 | — | — |
| 2024-04-19 | $10.17 | $24.92 | 3,513,200 | — | — |
| 2024-04-18 | $9.86 | $24.16 | 1,951,800 | — | — |
| 2024-04-17 | $10.22 | $25.04 | 2,155,000 | — | — |
| 2024-04-16 | $10.07 | $24.67 | 2,857,800 | — | — |
| 2024-04-15 | $10.24 | $25.09 | 2,348,300 | — | — |
| 2024-04-12 | $10.10 | $24.74 | 3,365,200 | — | — |
| 2024-04-11 | $10.69 | $26.19 | 2,390,800 | — | — |
| 2024-04-10 | $10.42 | $25.53 | 2,708,300 | — | — |
| 2024-04-09 | $10.38 | $25.43 | 3,246,900 | — | — |
| 2024-04-08 | $10.96 | $26.85 | 2,397,100 | — | — |
| 2024-04-05 | $11.16 | $27.34 | 2,166,500 | — | — |
| 2024-04-04 | $11.22 | $27.49 | 3,982,300 | — | — |
| 2024-04-03 | $11.19 | $27.41 | 5,670,100 | — | — |
| 2024-04-02 | $10.17 | $24.92 | 3,474,600 | — | — |
| 2024-04-01 | $10.67 | $26.14 | 4,431,100 | — | — |
| 2024-03-28 | $10.12 | $24.79 | 1,968,400 | — | — |
| 2024-03-27 | $10.02 | $24.55 | 3,565,000 | — | — |
| 2024-03-26 | $9.78 | $23.96 | 2,320,500 | — | — |
| 2024-03-25 | $9.57 | $23.45 | 1,897,800 | — | — |
| 2024-03-22 | $9.58 | $23.47 | 1,923,600 | — | — |
| 2024-03-21 | $9.78 | $23.96 | 2,977,100 | — | — |
| 2024-03-20 | $9.78 | $23.96 | 3,528,100 | — | — |
| 2024-03-19 | $9.25 | $22.66 | 3,218,000 | — | — |
| 2024-03-18 | $9.54 | $23.37 | 4,011,100 | — | — |
| 2024-03-15 | $9.45 | $23.15 | 6,072,200 | — | — |
| 2024-03-14 | $9.29 | $22.76 | 11,380,800 | — | — |
| 2024-03-13 | $10.07 | $24.67 | 19,760,600 | — | — |
| 2024-03-12 | $11.66 | $28.57 | 8,030,400 | — | — |
| 2024-03-11 | $11.41 | $27.95 | 4,770,300 | — | — |
| 2024-03-08 | $10.99 | $26.92 | 4,983,700 | — | — |
| 2024-03-07 | $11.19 | $27.41 | 2,853,700 | — | — |
| 2024-03-06 | $11.16 | $27.34 | 4,317,800 | — | — |
| 2024-03-05 | $10.80 | $26.46 | 4,536,700 | — | — |
| 2024-03-04 | $10.95 | $26.83 | 7,152,400 | — | — |
| 2024-03-01 | $12.01 | $29.42 | 5,053,200 | — | — |
| 2024-02-29 | $11.91 | $29.18 | 4,614,200 | — | — |
| 2024-02-28 | $12.45 | $30.50 | 4,170,300 | — | — |
| 2024-02-27 | $12.54 | $30.72 | 3,671,700 | — | — |
| 2024-02-26 | $12.19 | $29.86 | 3,597,300 | — | — |
| 2024-02-23 | $12.32 | $30.18 | 3,260,700 | — | — |
| 2024-02-22 | $12.51 | $30.65 | 2,226,500 | — | — |
| 2024-02-21 | $12.46 | $30.53 | 4,380,700 | — | — |
| 2024-02-20 | $12.67 | $31.04 | 3,941,500 | — | — |
| 2024-02-16 | $12.61 | $30.89 | 3,435,900 | — | — |
| 2024-02-15 | $12.55 | $30.75 | 5,040,000 | — | — |
| 2024-02-14 | $12.05 | $29.52 | 3,959,300 | — | — |
| 2024-02-13 | $11.80 | $28.91 | 4,078,000 | — | — |
| 2024-02-12 | $12.11 | $29.67 | 4,384,200 | — | — |
| 2024-02-09 | $11.89 | $29.13 | 5,502,600 | — | — |
| 2024-02-08 | $12.21 | $29.91 | 11,158,000 | — | — |
| 2024-02-07 | $13.25 | $32.46 | 6,694,600 | — | — |
| 2024-02-06 | $12.44 | $30.48 | 7,283,000 | — | — |
| 2024-02-05 | $13.18 | $32.29 | 5,009,200 | — | — |
| 2024-02-02 | $13.19 | $32.31 | 5,554,800 | — | — |
| 2024-02-01 | $13.26 | $32.49 | 26,067,300 | — | — |
| 2024-01-31 | $15.00 | $36.75 | 10,651,700 | — | — |
| 2024-01-30 | $14.83 | $36.33 | 7,610,500 | — | — |
| 2024-01-29 | $14.45 | $35.40 | 17,666,900 | — | — |
| 2024-01-26 | $13.44 | $32.93 | 8,089,900 | — | — |
| 2024-01-25 | $13.80 | $33.81 | 5,939,400 | — | — |
| 2024-01-24 | $14.06 | $34.45 | 7,757,800 | — | — |
| 2024-01-23 | $13.79 | $33.78 | 6,849,700 | — | — |
| 2024-01-22 | $13.14 | $32.19 | 7,401,600 | — | — |
| 2024-01-19 | $12.87 | $31.53 | 10,173,000 | — | — |
| 2024-01-18 | $13.72 | $33.61 | 6,040,100 | — | — |
| 2024-01-17 | $13.89 | $34.03 | 10,621,000 | — | — |
| 2024-01-16 | $13.31 | $32.61 | 8,596,600 | — | — |
| 2024-01-12 | $13.46 | $32.98 | 20,186,800 | — | — |
| 2024-01-11 | $13.72 | $33.61 | 10,255,400 | — | — |
| 2024-01-10 | $12.89 | $31.58 | 8,650,200 | — | — |
| 2024-01-09 | $12.86 | $31.51 | 8,325,400 | — | — |
| 2024-01-08 | $13.67 | $33.49 | 17,984,500 | — | — |
| 2024-01-05 | $14.59 | $35.74 | 21,657,200 | — | — |
| 2024-01-04 | $13.61 | $33.34 | 18,982,400 | — | — |
| 2024-01-03 | $12.26 | $30.04 | 15,071,300 | — | — |
| 2024-01-02 | $11.19 | $27.41 | 10,229,200 | — | — |