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
- 2020-06-03 to 2026-09-02
- 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 | $19.58 | $35.01 | 400 | — | — |
| 2024-12-30 | $19.58 | $35.01 | 800 | — | — |
| 2024-12-27 | $19.68 | $35.19 | 2,100 | — | — |
| 2024-12-26 | $19.93 | $35.65 | 2,500 | — | — |
| 2024-12-24 | $19.96 | $35.70 | 2,000 | — | — |
| 2024-12-23 | $19.65 | $35.14 | 2,300 | — | — |
| 2024-12-20 | $19.49 | $34.85 | 6,800 | — | — |
| 2024-12-19 | $19.30 | $34.52 | 5,300 | — | — |
| 2024-12-18 | $19.35 | $34.60 | 5,400 | — | — |
| 2024-12-17 | $20.02 | $35.79 | 900 | — | — |
| 2024-12-16 | $20.13 | $35.99 | 3,300 | — | — |
| 2024-12-13 | $20.25 | $36.21 | 1,700 | — | — |
| 2024-12-12 | $20.51 | $36.26 | 5,900 | — | — |
| 2024-12-11 | $20.73 | $36.65 | 5,300 | — | — |
| 2024-12-10 | $20.71 | $36.61 | 400 | — | — |
| 2024-12-09 | $20.74 | $36.67 | 8,300 | — | — |
| 2024-12-06 | $20.79 | $36.75 | 2,800 | — | — |
| 2024-12-05 | $20.69 | $36.57 | 1,200 | — | — |
| 2024-12-04 | $20.68 | $36.57 | 1,800 | — | — |
| 2024-12-03 | $20.67 | $36.54 | 2,200 | — | — |
| 2024-12-02 | $20.64 | $36.49 | 2,100 | — | — |
| 2024-11-29 | $20.59 | $36.41 | 300 | — | — |
| 2024-11-27 | $20.40 | $36.07 | 1,100 | — | — |
| 2024-11-26 | $20.34 | $35.96 | 1,300 | — | — |
| 2024-11-25 | $20.38 | $36.03 | 1,400 | — | — |
| 2024-11-22 | $20.22 | $35.75 | 500 | — | — |
| 2024-11-21 | $20.10 | $35.53 | 1,200 | — | — |
| 2024-11-20 | $19.99 | $35.33 | 1,600 | — | — |
| 2024-11-19 | $20.02 | $35.39 | 1,000 | — | — |
| 2024-11-18 | $20.04 | $35.42 | 1,200 | — | — |
| 2024-11-15 | $20.45 | $36.15 | 2,200 | — | — |
| 2024-11-14 | $19.93 | $35.23 | 1,300 | — | — |
| 2024-11-13 | $20.17 | $35.66 | 200 | — | — |
| 2024-11-12 | $20.15 | $35.62 | 600 | — | — |
| 2024-11-11 | $20.76 | $36.30 | 3,900 | — | — |
| 2024-11-08 | $20.82 | $36.41 | 1,300 | — | — |
| 2024-11-07 | $20.52 | $35.88 | 2,900 | — | — |
| 2024-11-06 | $20.31 | $35.51 | 400 | — | — |
| 2024-11-05 | $20.04 | $35.05 | 400 | — | — |
| 2024-11-04 | $19.92 | $34.84 | 800 | — | — |
| 2024-11-01 | $20.06 | $35.07 | 1,100 | — | — |
| 2024-10-31 | $20.01 | $35.00 | 800 | — | — |
| 2024-10-30 | $20.11 | $35.16 | 100 | — | — |
| 2024-10-29 | $20.07 | $35.09 | 1,000 | — | — |
| 2024-10-28 | $20.15 | $35.23 | 2,300 | — | — |
| 2024-10-25 | $20.19 | $35.31 | 1,200 | — | — |
| 2024-10-24 | $20.19 | $35.30 | 100 | — | — |
| 2024-10-23 | $20.18 | $35.29 | 800 | — | — |
| 2024-10-22 | $20.42 | $35.72 | 700 | — | — |
| 2024-10-21 | $20.37 | $35.63 | 27,900 | — | — |
| 2024-10-18 | $20.79 | $36.36 | 200 | — | — |
| 2024-10-17 | $20.38 | $35.64 | 1,200 | — | — |
| 2024-10-16 | $20.41 | $35.70 | 1,200 | — | — |
| 2024-10-15 | $20.34 | $35.58 | 800 | — | — |
| 2024-10-14 | $20.49 | $35.84 | 800 | — | — |
| 2024-10-11 | $20.45 | $35.76 | 800 | — | — |
| 2024-10-10 | $20.67 | $35.64 | 1,900 | — | — |
| 2024-10-09 | $20.71 | $35.72 | 4,100 | — | — |
| 2024-10-08 | $20.62 | $35.56 | 1,100 | — | — |
| 2024-10-07 | $20.47 | $35.30 | 800 | — | — |
| 2024-10-04 | $20.65 | $35.61 | 1,300 | — | — |
| 2024-10-03 | $20.99 | $36.20 | 1,200 | — | — |
| 2024-10-02 | $20.68 | $35.65 | 1,400 | — | — |
| 2024-10-01 | $20.72 | $35.73 | 1,400 | — | — |
| 2024-09-30 | $20.74 | $35.77 | 3,900 | — | — |
| 2024-09-27 | $20.59 | $35.51 | 2,500 | — | — |
| 2024-09-26 | $20.71 | $35.72 | 1,000 | — | — |
| 2024-09-25 | $20.46 | $35.27 | 2,000 | — | — |
| 2024-09-24 | $20.52 | $35.38 | 2,100 | — | — |
| 2024-09-23 | $20.49 | $35.34 | 400 | — | — |
| 2024-09-20 | $20.42 | $35.22 | 200 | — | — |
| 2024-09-19 | $20.43 | $35.23 | 900 | — | — |
| 2024-09-18 | $20.13 | $34.71 | 900 | — | — |
| 2024-09-17 | $20.28 | $34.97 | 2,100 | — | — |
| 2024-09-16 | $20.24 | $34.90 | 1,200 | — | — |
| 2024-09-13 | $20.18 | $34.80 | 6,400 | — | — |
| 2024-09-12 | $20.25 | $34.53 | 2,000 | — | — |
| 2024-09-11 | $20.14 | $34.33 | 200 | — | — |
| 2024-09-10 | $20.03 | $34.14 | 1,300 | — | — |
| 2024-09-09 | $20.00 | $34.10 | 1,800 | — | — |
| 2024-09-06 | $19.82 | $33.79 | 3,500 | — | — |
| 2024-09-05 | $20.02 | $34.12 | 700 | — | — |
| 2024-09-04 | $20.04 | $34.16 | 3,000 | — | — |
| 2024-09-03 | $20.02 | $34.13 | 900 | — | — |
| 2024-08-30 | $20.25 | $34.52 | 2,700 | — | — |
| 2024-08-29 | $20.15 | $34.35 | 900 | — | — |
| 2024-08-28 | $20.04 | $34.16 | 1,000 | — | — |
| 2024-08-27 | $20.14 | $34.33 | 400 | — | — |
| 2024-08-26 | $20.15 | $34.35 | 2,000 | — | — |
| 2024-08-23 | $20.08 | $34.23 | 1,400 | — | — |
| 2024-08-22 | $19.86 | $33.85 | 700 | — | — |
| 2024-08-21 | $19.96 | $34.03 | 1,500 | — | — |
| 2024-08-20 | $19.84 | $33.47 | 300 | — | — |
| 2024-08-19 | $19.86 | $33.49 | 4,800 | — | — |
| 2024-08-16 | $19.73 | $33.27 | 300 | — | — |
| 2024-08-15 | $19.70 | $33.22 | 1,500 | — | — |
| 2024-08-14 | $19.48 | $32.85 | 100 | — | — |
| 2024-08-13 | $19.43 | $32.77 | 5,600 | — | — |
| 2024-08-12 | $19.25 | $32.47 | 11,000 | — | — |
| 2024-08-09 | $19.42 | $32.75 | 1,000 | — | — |
| 2024-08-08 | $19.30 | $32.55 | 1,300 | — | — |
| 2024-08-07 | $18.96 | $31.98 | 1,700 | — | — |
| 2024-08-06 | $18.96 | $31.97 | 1,000 | — | — |
| 2024-08-05 | $18.65 | $31.45 | 6,900 | — | — |
| 2024-08-02 | $19.39 | $32.70 | 1,200 | — | — |
| 2024-08-01 | $19.72 | $33.26 | 5,200 | — | — |
| 2024-07-31 | $19.91 | $33.58 | 100 | — | — |
| 2024-07-30 | $19.63 | $33.11 | 300 | — | — |
| 2024-07-29 | $19.59 | $33.03 | 3,300 | — | — |
| 2024-07-26 | $19.55 | $32.97 | 900 | — | — |
| 2024-07-25 | $19.43 | $32.77 | 2,700 | — | — |
| 2024-07-24 | $19.42 | $32.76 | 1,300 | — | — |
| 2024-07-23 | $19.75 | $33.30 | 6,000 | — | — |
| 2024-07-22 | $19.73 | $33.28 | 800 | — | — |
| 2024-07-19 | $19.54 | $32.95 | 600 | — | — |
| 2024-07-18 | $19.62 | $33.09 | 4,400 | — | — |
| 2024-07-17 | $19.86 | $33.49 | 300 | — | — |
| 2024-07-16 | $20.07 | $33.85 | 200 | — | — |
| 2024-07-15 | $19.99 | $33.71 | 6,400 | — | — |
| 2024-07-12 | $20.24 | $33.64 | 7,800 | — | — |
| 2024-07-11 | $20.16 | $33.50 | 2,200 | — | — |
| 2024-07-10 | $20.07 | $33.36 | 8,600 | — | — |
| 2024-07-09 | $19.92 | $33.11 | 2,600 | — | — |
| 2024-07-08 | $19.92 | $33.11 | 2,600 | — | — |
| 2024-07-05 | $19.92 | $33.11 | 600 | — | — |
| 2024-07-03 | $19.89 | $33.06 | 600 | — | — |
| 2024-07-02 | $19.74 | $32.82 | 3,900 | — | — |
| 2024-07-01 | $19.68 | $32.71 | 600 | — | — |
| 2024-06-28 | $19.68 | $32.71 | 800 | — | — |
| 2024-06-27 | $19.58 | $32.54 | 1,000 | — | — |
| 2024-06-26 | $19.41 | $32.27 | 700 | — | — |
| 2024-06-25 | $19.41 | $32.26 | 600 | — | — |
| 2024-06-24 | $19.43 | $32.29 | 2,400 | — | — |
| 2024-06-21 | $19.29 | $32.07 | 300 | — | — |
| 2024-06-20 | $19.32 | $32.11 | 200 | — | — |
| 2024-06-18 | $19.39 | $32.23 | 1,200 | — | — |
| 2024-06-17 | $19.38 | $32.22 | 2,100 | — | — |
| 2024-06-14 | $19.37 | $32.20 | 900 | — | — |
| 2024-06-13 | $19.48 | $32.37 | 800 | — | — |
| 2024-06-12 | $19.49 | $32.41 | 2,800 | — | — |
| 2024-06-11 | $19.53 | $32.15 | 700 | — | — |
| 2024-06-10 | $19.49 | $32.08 | 800 | — | — |
| 2024-06-07 | $19.52 | $32.13 | 900 | — | — |
| 2024-06-06 | $19.55 | $32.19 | 1,800 | — | — |
| 2024-06-05 | $19.56 | $32.20 | 1,200 | — | — |
| 2024-06-04 | $19.25 | $31.69 | 4,400 | — | — |
| 2024-06-03 | $19.27 | $31.72 | 2,400 | — | — |
| 2024-05-31 | $19.32 | $31.81 | 3,200 | — | — |
| 2024-05-30 | $19.09 | $31.43 | 600 | — | — |
| 2024-05-29 | $19.03 | $31.33 | 400 | — | — |
| 2024-05-28 | $19.28 | $31.73 | 2,800 | — | — |
| 2024-05-24 | $19.37 | $31.89 | 1,800 | — | — |
| 2024-05-23 | $19.22 | $31.64 | 2,100 | — | — |
| 2024-05-22 | $19.45 | $32.01 | 1,700 | — | — |
| 2024-05-21 | $19.48 | $32.07 | 1,100 | — | — |
| 2024-05-20 | $19.42 | $31.97 | 300 | — | — |
| 2024-05-17 | $19.29 | $31.75 | 800 | — | — |
| 2024-05-16 | $19.28 | $31.73 | 700 | — | — |
| 2024-05-15 | $19.29 | $31.75 | 900 | — | — |
| 2024-05-14 | $19.11 | $31.45 | 900 | — | — |
| 2024-05-13 | $19.04 | $31.33 | 500 | — | — |
| 2024-05-10 | $19.05 | $31.35 | 1,300 | — | — |
| 2024-05-09 | $19.28 | $31.43 | 5,300 | — | — |
| 2024-05-08 | $19.21 | $31.32 | 2,100 | — | — |
| 2024-05-07 | $19.23 | $31.35 | 2,600 | — | — |
| 2024-05-06 | $19.17 | $31.25 | 1,800 | — | — |
| 2024-05-03 | $19.02 | $31.02 | 800 | — | — |
| 2024-05-02 | $18.82 | $30.69 | 17,900 | — | — |
| 2024-05-01 | $18.63 | $30.38 | 500 | — | — |
| 2024-04-30 | $18.46 | $30.10 | 200 | — | — |
| 2024-04-29 | $18.66 | $30.43 | 800 | — | — |
| 2024-04-26 | $18.55 | $30.24 | 3,200 | — | — |
| 2024-04-25 | $18.34 | $29.90 | 100 | — | — |
| 2024-04-24 | $18.50 | $30.17 | 1,300 | — | — |
| 2024-04-23 | $18.63 | $30.38 | 3,300 | — | — |
| 2024-04-22 | $18.32 | $29.87 | 5,200 | — | — |
| 2024-04-19 | $18.10 | $29.51 | 500 | — | — |
| 2024-04-18 | $18.19 | $29.66 | 400 | — | — |
| 2024-04-17 | $18.22 | $29.71 | 100 | — | — |
| 2024-04-16 | $18.16 | $29.60 | 700 | — | — |
| 2024-04-15 | $18.17 | $29.62 | 1,500 | — | — |
| 2024-04-12 | $18.60 | $30.33 | 3,900 | — | — |
| 2024-04-11 | $19.00 | $30.97 | 2,000 | — | — |
| 2024-04-10 | $19.13 | $30.78 | 1,100 | — | — |
| 2024-04-09 | $19.53 | $31.42 | 2,100 | — | — |
| 2024-04-08 | $19.47 | $31.33 | 2,400 | — | — |
| 2024-04-05 | $19.42 | $31.25 | 3,000 | — | — |
| 2024-04-04 | $19.34 | $31.12 | 2,500 | — | — |
| 2024-04-03 | $19.51 | $31.39 | 1,400 | — | — |
| 2024-04-02 | $19.55 | $31.45 | 1,300 | — | — |
| 2024-04-01 | $19.75 | $31.77 | 11,600 | — | — |
| 2024-03-28 | $19.92 | $32.05 | 7,700 | — | — |
| 2024-03-27 | $19.78 | $31.82 | 4,900 | — | — |
| 2024-03-26 | $19.67 | $31.64 | 2,900 | — | — |
| 2024-03-25 | $19.62 | $31.57 | 500 | — | — |
| 2024-03-22 | $19.68 | $31.67 | 300 | — | — |
| 2024-03-21 | $19.70 | $31.70 | 2,100 | — | — |
| 2024-03-20 | $19.60 | $31.54 | 1,700 | — | — |
| 2024-03-19 | $19.43 | $31.26 | 1,200 | — | — |
| 2024-03-18 | $19.37 | $31.16 | 5,000 | — | — |
| 2024-03-15 | $19.33 | $31.09 | 300 | — | — |
| 2024-03-14 | $19.40 | $31.22 | 1,100 | — | — |
| 2024-03-13 | $19.61 | $31.54 | 5,900 | — | — |
| 2024-03-12 | $19.61 | $31.55 | 1,200 | — | — |
| 2024-03-11 | $19.43 | $31.27 | 7,400 | — | — |
| 2024-03-08 | $19.71 | $31.41 | 500 | — | — |
| 2024-03-07 | $19.73 | $31.43 | 3,300 | — | — |
| 2024-03-06 | $19.59 | $31.22 | 3,900 | — | — |
| 2024-03-05 | $19.45 | $30.99 | 1,000 | — | — |
| 2024-03-04 | $19.58 | $31.19 | 1,900 | — | — |
| 2024-03-01 | $19.64 | $31.29 | 2,700 | — | — |
| 2024-02-29 | $19.45 | $30.99 | 2,000 | — | — |
| 2024-02-28 | $19.35 | $30.83 | 900 | — | — |
| 2024-02-27 | $19.37 | $30.85 | 2,000 | — | — |
| 2024-02-26 | $19.30 | $30.75 | 800 | — | — |
| 2024-02-23 | $19.33 | $30.80 | 1,200 | — | — |
| 2024-02-22 | $19.34 | $30.81 | 3,500 | — | — |
| 2024-02-21 | $19.16 | $30.52 | 2,300 | — | — |
| 2024-02-20 | $19.13 | $30.47 | 3,400 | — | — |
| 2024-02-16 | $19.23 | $30.64 | 700 | — | — |
| 2024-02-15 | $19.32 | $30.78 | 2,400 | — | — |
| 2024-02-14 | $19.19 | $30.58 | 400 | — | — |
| 2024-02-13 | $19.04 | $30.34 | 3,400 | — | — |
| 2024-02-12 | $19.34 | $30.81 | 10,900 | — | — |
| 2024-02-09 | $19.26 | $30.69 | 3,900 | — | — |
| 2024-02-08 | $19.34 | $30.56 | 1,200 | — | — |
| 2024-02-07 | $19.37 | $30.60 | 3,400 | — | — |
| 2024-02-06 | $19.25 | $30.41 | 2,800 | — | — |
| 2024-02-05 | $19.04 | $30.07 | 1,200 | — | — |
| 2024-02-02 | $19.14 | $30.24 | 2,400 | — | — |
| 2024-02-01 | $19.26 | $30.43 | 2,500 | — | — |
| 2024-01-31 | $18.98 | $29.99 | 700 | — | — |
| 2024-01-30 | $19.12 | $30.20 | 1,900 | — | — |
| 2024-01-29 | $19.13 | $30.22 | 4,700 | — | — |
| 2024-01-26 | $18.95 | $29.93 | 2,800 | — | — |
| 2024-01-25 | $18.94 | $29.93 | 4,300 | — | — |
| 2024-01-24 | $18.83 | $29.75 | 1,800 | — | — |
| 2024-01-23 | $18.86 | $29.79 | 600 | — | — |
| 2024-01-22 | $18.75 | $29.63 | 1,800 | — | — |
| 2024-01-19 | $18.63 | $29.43 | 1,400 | — | — |
| 2024-01-18 | $18.62 | $29.42 | 4,200 | — | — |
| 2024-01-17 | $18.53 | $29.27 | 600 | — | — |
| 2024-01-16 | $18.61 | $29.41 | 5,800 | — | — |
| 2024-01-12 | $18.81 | $29.72 | 1,800 | — | — |
| 2024-01-11 | $19.06 | $29.69 | 600 | — | — |
| 2024-01-10 | $19.05 | $29.69 | 8,600 | — | — |
| 2024-01-09 | $18.94 | $29.51 | 2,700 | — | — |
| 2024-01-08 | $18.94 | $29.51 | 4,100 | — | — |
| 2024-01-05 | $18.69 | $29.12 | 3,500 | — | — |
| 2024-01-04 | $18.65 | $29.05 | 2,800 | — | — |
| 2024-01-03 | $18.64 | $29.04 | 2,200 | — | — |
| 2024-01-02 | $18.70 | $29.13 | 2,900 | — | — |