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
- 2019-06-21 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 | $19.08 | $19.08 | 1,167 | — | — |
| 2024-12-30 | $18.90 | $18.90 | 844 | — | — |
| 2024-12-27 | $19.08 | $19.08 | 1,917 | — | — |
| 2024-12-26 | $18.83 | $18.83 | 2,117 | — | — |
| 2024-12-24 | $17.46 | $17.46 | 106 | — | — |
| 2024-12-23 | $17.28 | $17.28 | 1,178 | — | — |
| 2024-12-20 | $17.06 | $17.06 | 1,961 | — | — |
| 2024-12-19 | $17.03 | $17.03 | 1,150 | — | — |
| 2024-12-18 | $17.28 | $17.28 | 2,583 | — | — |
| 2024-12-17 | $18.36 | $18.36 | 1,667 | — | — |
| 2024-12-16 | $19.08 | $19.08 | 1,778 | — | — |
| 2024-12-13 | $19.98 | $19.98 | 1,089 | — | — |
| 2024-12-12 | $19.80 | $19.80 | 728 | — | — |
| 2024-12-11 | $19.80 | $19.80 | 1,289 | — | — |
| 2024-12-10 | $19.98 | $19.98 | 2,794 | — | — |
| 2024-12-09 | $20.88 | $20.88 | 12,239 | — | — |
| 2024-12-06 | $22.07 | $22.07 | 3,833 | — | — |
| 2024-12-05 | $20.88 | $20.88 | 6,817 | — | — |
| 2024-12-04 | $19.80 | $19.80 | 2,661 | — | — |
| 2024-12-03 | $19.44 | $19.44 | 1,356 | — | — |
| 2024-12-02 | $19.26 | $19.26 | 972 | — | — |
| 2024-11-29 | $18.90 | $18.90 | 1,517 | — | — |
| 2024-11-27 | $18.54 | $18.54 | 2,839 | — | — |
| 2024-11-26 | $19.80 | $19.80 | 461 | — | — |
| 2024-11-25 | $19.98 | $19.98 | 1,333 | — | — |
| 2024-11-22 | $19.98 | $19.98 | 856 | — | — |
| 2024-11-21 | $20.34 | $20.34 | 1,033 | — | — |
| 2024-11-20 | $20.70 | $20.70 | 1,211 | — | — |
| 2024-11-19 | $19.98 | $19.98 | 2,256 | — | — |
| 2024-11-18 | $21.96 | $21.96 | 12,267 | — | — |
| 2024-11-15 | $18.72 | $18.72 | 333 | — | — |
| 2024-11-14 | $19.44 | $19.44 | 817 | — | — |
| 2024-11-13 | $19.80 | $19.80 | 2,189 | — | — |
| 2024-11-12 | $21.06 | $21.06 | 694 | — | — |
| 2024-11-11 | $22.27 | $22.27 | 394 | — | — |
| 2024-11-08 | $20.70 | $20.70 | 1,806 | — | — |
| 2024-11-07 | $21.78 | $21.78 | 1,361 | — | — |
| 2024-11-06 | $21.96 | $21.96 | 1,250 | — | — |
| 2024-11-05 | $22.50 | $22.50 | 4,650 | — | — |
| 2024-11-04 | $20.52 | $20.52 | 472 | — | — |
| 2024-11-01 | $20.70 | $20.70 | 389 | — | — |
| 2024-10-31 | $20.77 | $20.77 | 994 | — | — |
| 2024-10-30 | $21.24 | $21.24 | 544 | — | — |
| 2024-10-29 | $20.70 | $20.70 | 494 | — | — |
| 2024-10-28 | $20.52 | $20.52 | 467 | — | — |
| 2024-10-25 | $21.06 | $21.06 | 106 | — | — |
| 2024-10-24 | $20.88 | $20.88 | 756 | — | — |
| 2024-10-23 | $21.69 | $21.69 | 250 | — | — |
| 2024-10-22 | $21.96 | $21.96 | 272 | — | — |
| 2024-10-21 | $22.32 | $22.32 | 256 | — | — |
| 2024-10-18 | $20.70 | $20.70 | 178 | — | — |
| 2024-10-17 | $21.42 | $21.42 | 917 | — | — |
| 2024-10-16 | $23.22 | $23.22 | 6,989 | — | — |
| 2024-10-15 | $19.80 | $19.80 | 344 | — | — |
| 2024-10-14 | $19.44 | $19.44 | 644 | — | — |
| 2024-10-11 | $19.98 | $19.98 | 450 | — | — |
| 2024-10-10 | $19.62 | $19.62 | 111 | — | — |
| 2024-10-09 | $20.07 | $20.07 | 433 | — | — |
| 2024-10-08 | $20.16 | $20.16 | 344 | — | — |
| 2024-10-07 | $20.25 | $20.25 | 583 | — | — |
| 2024-10-04 | $20.07 | $20.07 | 94 | — | — |
| 2024-10-03 | $20.14 | $20.14 | 172 | — | — |
| 2024-10-02 | $19.80 | $19.80 | 117 | — | — |
| 2024-10-01 | $19.80 | $19.80 | 206 | — | — |
| 2024-09-30 | $20.16 | $20.16 | 394 | — | — |
| 2024-09-27 | $19.62 | $19.62 | 139 | — | — |
| 2024-09-26 | $19.44 | $19.44 | 617 | — | — |
| 2024-09-25 | $19.62 | $19.62 | 144 | — | — |
| 2024-09-24 | $20.34 | $20.34 | 272 | — | — |
| 2024-09-23 | $19.62 | $19.62 | 522 | — | — |
| 2024-09-20 | $19.08 | $19.08 | 728 | — | — |
| 2024-09-19 | $20.27 | $20.27 | 794 | — | — |
| 2024-09-18 | $19.80 | $19.80 | 644 | — | — |
| 2024-09-17 | $21.60 | $21.60 | 183 | — | — |
| 2024-09-16 | $21.96 | $21.96 | 272 | — | — |
| 2024-09-13 | $21.24 | $21.24 | 78 | — | — |
| 2024-09-12 | $20.88 | $20.88 | 72 | — | — |
| 2024-09-11 | $21.42 | $21.42 | 456 | — | — |
| 2024-09-10 | $20.41 | $20.41 | 717 | — | — |
| 2024-09-09 | $22.68 | $22.68 | 389 | — | — |
| 2024-09-06 | $21.60 | $21.60 | 100 | — | — |
| 2024-09-05 | $22.86 | $22.86 | 378 | — | — |
| 2024-09-04 | $22.14 | $22.14 | 517 | — | — |
| 2024-09-03 | $23.04 | $23.04 | 506 | — | — |
| 2024-08-30 | $23.40 | $23.40 | 200 | — | — |
| 2024-08-29 | $23.58 | $23.58 | 567 | — | — |
| 2024-08-28 | $22.50 | $22.50 | 361 | — | — |
| 2024-08-27 | $23.22 | $23.22 | 78 | — | — |
| 2024-08-26 | $23.04 | $23.04 | 294 | — | — |
| 2024-08-23 | $23.04 | $23.04 | 133 | — | — |
| 2024-08-22 | $22.50 | $22.50 | 1,700 | — | — |
| 2024-08-21 | $24.12 | $24.12 | 506 | — | — |
| 2024-08-20 | $23.58 | $23.58 | 211 | — | — |
| 2024-08-19 | $23.40 | $23.40 | 750 | — | — |
| 2024-08-16 | $23.38 | $23.38 | 194 | — | — |
| 2024-08-15 | $24.12 | $24.12 | 289 | — | — |
| 2024-08-14 | $23.76 | $23.76 | 411 | — | — |
| 2024-08-13 | $23.40 | $23.40 | 67 | — | — |
| 2024-08-12 | $22.77 | $22.77 | 156 | — | — |
| 2024-08-09 | $22.86 | $22.86 | 722 | — | — |
| 2024-08-08 | $23.58 | $23.58 | 767 | — | — |
| 2024-08-07 | $23.94 | $23.94 | 406 | — | — |
| 2024-08-06 | $24.12 | $24.12 | 278 | — | — |
| 2024-08-05 | $22.86 | $22.86 | 528 | — | — |
| 2024-08-02 | $24.12 | $24.12 | 361 | — | — |
| 2024-08-01 | $24.30 | $24.30 | 306 | — | — |
| 2024-07-31 | $24.30 | $24.30 | 144 | — | — |
| 2024-07-30 | $24.48 | $24.48 | 922 | — | — |
| 2024-07-29 | $23.40 | $23.40 | 878 | — | — |
| 2024-07-26 | $24.32 | $24.32 | 194 | — | — |
| 2024-07-25 | $25.02 | $25.02 | 722 | — | — |
| 2024-07-24 | $24.84 | $24.84 | 1,378 | — | — |
| 2024-07-23 | $25.02 | $25.02 | 778 | — | — |
| 2024-07-22 | $25.02 | $25.02 | 944 | — | — |
| 2024-07-19 | $26.10 | $26.10 | 906 | — | — |
| 2024-07-18 | $24.30 | $24.30 | 6,200 | — | — |
| 2024-07-17 | $22.50 | $22.50 | 5,161 | — | — |
| 2024-07-16 | $23.94 | $23.94 | 14,344 | — | — |
| 2024-07-15 | $23.94 | $23.94 | 228,639 | — | — |
| 2024-07-12 | $23.31 | $23.31 | 356 | — | — |
| 2024-07-11 | $22.86 | $22.86 | 950 | — | — |
| 2024-07-10 | $23.58 | $23.58 | 722 | — | — |
| 2024-07-09 | $23.85 | $23.85 | 183 | — | — |
| 2024-07-08 | $23.76 | $23.76 | 256 | — | — |
| 2024-07-05 | $24.03 | $24.03 | 339 | — | — |
| 2024-07-03 | $24.48 | $24.48 | 89 | — | — |
| 2024-07-02 | $23.76 | $23.76 | 1,189 | — | — |
| 2024-07-01 | $24.30 | $24.30 | 217 | — | — |
| 2024-06-28 | $24.12 | $24.12 | 1,683 | — | — |
| 2024-06-27 | $23.45 | $23.45 | 217 | — | — |
| 2024-06-26 | $24.23 | $24.23 | 294 | — | — |
| 2024-06-25 | $24.84 | $24.84 | 806 | — | — |
| 2024-06-24 | $22.59 | $22.59 | 767 | — | — |
| 2024-06-21 | $23.22 | $23.22 | 1,228 | — | — |
| 2024-06-20 | $22.68 | $22.68 | 239 | — | — |
| 2024-06-18 | $22.50 | $22.50 | 1,444 | — | — |
| 2024-06-17 | $23.85 | $23.85 | 333 | — | — |
| 2024-06-14 | $24.66 | $24.66 | 194 | — | — |
| 2024-06-13 | $23.94 | $23.94 | 178 | — | — |
| 2024-06-12 | $23.94 | $23.94 | 378 | — | — |
| 2024-06-11 | $24.75 | $24.75 | 333 | — | — |
| 2024-06-10 | $24.57 | $24.57 | 350 | — | — |
| 2024-06-07 | $25.16 | $25.16 | 222 | — | — |
| 2024-06-06 | $25.74 | $25.74 | 311 | — | — |
| 2024-06-05 | $25.92 | $25.92 | 533 | — | — |
| 2024-06-04 | $25.11 | $25.11 | 1,200 | — | — |
| 2024-06-03 | $25.02 | $25.02 | 178 | — | — |
| 2024-05-31 | $24.66 | $24.66 | 550 | — | — |
| 2024-05-30 | $23.76 | $23.76 | 556 | — | — |
| 2024-05-29 | $25.20 | $25.20 | 594 | — | — |
| 2024-05-28 | $24.66 | $24.66 | 933 | — | — |
| 2024-05-24 | $25.92 | $25.92 | 350 | — | — |
| 2024-05-23 | $27.18 | $27.18 | 2,306 | — | — |
| 2024-05-22 | $27.45 | $27.45 | 506 | — | — |
| 2024-05-21 | $27.45 | $27.45 | 839 | — | — |
| 2024-05-20 | $27.72 | $27.72 | 3,244 | — | — |
| 2024-05-17 | $25.56 | $25.56 | 1,422 | — | — |
| 2024-05-16 | $24.48 | $24.48 | 111 | — | — |
| 2024-05-15 | $23.76 | $23.76 | 450 | — | — |
| 2024-05-14 | $23.96 | $23.96 | 672 | — | — |
| 2024-05-13 | $23.40 | $23.40 | 1,700 | — | — |
| 2024-05-10 | $24.12 | $24.12 | 1,733 | — | — |
| 2024-05-09 | $25.02 | $25.02 | 144 | — | — |
| 2024-05-08 | $23.87 | $23.87 | 467 | — | — |
| 2024-05-07 | $23.22 | $23.22 | 372 | — | — |
| 2024-05-06 | $23.76 | $23.76 | 700 | — | — |
| 2024-05-03 | $24.30 | $24.30 | 283 | — | — |
| 2024-05-02 | $24.84 | $24.84 | 250 | — | — |
| 2024-05-01 | $23.40 | $23.40 | 717 | — | — |
| 2024-04-30 | $24.77 | $24.77 | 672 | — | — |
| 2024-04-29 | $23.94 | $23.94 | 322 | — | — |
| 2024-04-26 | $24.12 | $24.12 | 317 | — | — |
| 2024-04-25 | $24.12 | $24.12 | 294 | — | — |
| 2024-04-24 | $24.16 | $24.16 | 300 | — | — |
| 2024-04-23 | $23.58 | $23.58 | 883 | — | — |
| 2024-04-22 | $23.40 | $23.40 | 200 | — | — |
| 2024-04-19 | $23.67 | $23.67 | 339 | — | — |
| 2024-04-18 | $23.04 | $23.04 | 789 | — | — |
| 2024-04-17 | $23.67 | $23.67 | 2,550 | — | — |
| 2024-04-16 | $26.10 | $26.10 | 167 | — | — |
| 2024-04-15 | $25.81 | $25.81 | 294 | — | — |
| 2024-04-12 | $27.45 | $27.45 | 511 | — | — |
| 2024-04-11 | $28.42 | $28.42 | 417 | — | — |
| 2024-04-10 | $28.39 | $28.39 | 106 | — | — |
| 2024-04-09 | $28.44 | $28.44 | 311 | — | — |
| 2024-04-08 | $28.26 | $28.26 | 178 | — | — |
| 2024-04-05 | $27.88 | $27.88 | 300 | — | — |
| 2024-04-04 | $27.56 | $27.56 | 378 | — | — |
| 2024-04-03 | $27.36 | $27.36 | 278 | — | — |
| 2024-04-02 | $27.00 | $27.00 | 294 | — | — |
| 2024-04-01 | $27.43 | $27.43 | 433 | — | — |
| 2024-03-28 | $26.64 | $26.64 | 894 | — | — |
| 2024-03-27 | $26.46 | $26.46 | 611 | — | — |
| 2024-03-26 | $25.92 | $25.92 | 1,583 | — | — |
| 2024-03-25 | $27.11 | $27.11 | 300 | — | — |
| 2024-03-22 | $27.36 | $27.36 | 222 | — | — |
| 2024-03-21 | $27.00 | $27.00 | 1,294 | — | — |
| 2024-03-20 | $26.46 | $26.46 | 6,139 | — | — |
| 2024-03-19 | $27.00 | $27.00 | 356 | — | — |
| 2024-03-18 | $26.46 | $26.46 | 1,094 | — | — |
| 2024-03-15 | $25.92 | $25.92 | 883 | — | — |
| 2024-03-14 | $27.00 | $27.00 | 1,489 | — | — |
| 2024-03-13 | $26.46 | $26.46 | 933 | — | — |
| 2024-03-12 | $27.45 | $27.45 | 639 | — | — |
| 2024-03-11 | $26.82 | $26.82 | 144 | — | — |
| 2024-03-08 | $26.91 | $26.91 | 283 | — | — |
| 2024-03-07 | $25.63 | $25.63 | 683 | — | — |
| 2024-03-06 | $26.73 | $26.73 | 367 | — | — |
| 2024-03-05 | $26.46 | $26.46 | 344 | — | — |
| 2024-03-04 | $26.82 | $26.82 | 478 | — | — |
| 2024-03-01 | $27.11 | $27.11 | 1,272 | — | — |
| 2024-02-29 | $27.72 | $27.72 | 356 | — | — |
| 2024-02-28 | $27.90 | $27.90 | 372 | — | — |
| 2024-02-27 | $27.90 | $27.90 | 506 | — | — |
| 2024-02-26 | $27.18 | $27.18 | 1,517 | — | — |
| 2024-02-23 | $27.90 | $27.90 | 967 | — | — |
| 2024-02-22 | $30.24 | $30.24 | 2,861 | — | — |
| 2024-02-21 | $29.16 | $29.16 | 806 | — | — |
| 2024-02-20 | $29.88 | $29.88 | 294 | — | — |
| 2024-02-16 | $30.06 | $30.06 | 450 | — | — |
| 2024-02-15 | $31.14 | $31.14 | 1,689 | — | — |
| 2024-02-14 | $29.34 | $29.34 | 4,272 | — | — |
| 2024-02-13 | $26.64 | $26.64 | 400 | — | — |
| 2024-02-12 | $27.18 | $27.18 | 2,261 | — | — |
| 2024-02-09 | $25.92 | $25.92 | 267 | — | — |
| 2024-02-08 | $25.38 | $25.38 | 1,483 | — | — |
| 2024-02-07 | $25.16 | $25.16 | 161 | — | — |
| 2024-02-06 | $25.20 | $25.20 | 289 | — | — |
| 2024-02-05 | $25.20 | $25.20 | 533 | — | — |
| 2024-02-02 | $24.66 | $24.66 | 728 | — | — |
| 2024-02-01 | $24.48 | $24.48 | 1,306 | — | — |
| 2024-01-31 | $25.20 | $25.20 | 572 | — | — |
| 2024-01-30 | $24.84 | $24.84 | 206 | — | — |
| 2024-01-29 | $25.56 | $25.56 | 339 | — | — |
| 2024-01-26 | $26.28 | $26.28 | 189 | — | — |
| 2024-01-25 | $24.66 | $24.66 | 267 | — | — |
| 2024-01-24 | $24.48 | $24.48 | 1,078 | — | — |
| 2024-01-23 | $24.84 | $24.84 | 483 | — | — |
| 2024-01-22 | $25.02 | $25.02 | 844 | — | — |
| 2024-01-19 | $25.74 | $25.74 | 1,600 | — | — |
| 2024-01-18 | $25.56 | $25.56 | 1,222 | — | — |
| 2024-01-17 | $27.00 | $27.00 | 633 | — | — |
| 2024-01-16 | $27.36 | $27.36 | 3,383 | — | — |
| 2024-01-12 | $26.28 | $26.28 | 528 | — | — |
| 2024-01-11 | $26.28 | $26.28 | 844 | — | — |
| 2024-01-10 | $26.28 | $26.28 | 1,122 | — | — |
| 2024-01-09 | $25.92 | $25.92 | 956 | — | — |
| 2024-01-08 | $26.64 | $26.64 | 961 | — | — |
| 2024-01-05 | $26.82 | $26.82 | 1,500 | — | — |
| 2024-01-04 | $25.92 | $25.92 | 950 | — | — |
| 2024-01-03 | $25.02 | $25.02 | 456 | — | — |
| 2024-01-02 | $24.84 | $24.84 | 1,100 | — | — |