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
- 2019-05-03 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 | $19.28 | $19.28 | 9,678 | — | — |
| 2024-12-30 | $20.34 | $20.34 | 7,783 | — | — |
| 2024-12-27 | $17.14 | $17.14 | 9,294 | — | — |
| 2024-12-26 | $15.89 | $15.89 | 4,994 | — | — |
| 2024-12-24 | $14.42 | $14.42 | 5,789 | — | — |
| 2024-12-23 | $16.76 | $16.76 | 11,128 | — | — |
| 2024-12-20 | $14.94 | $14.94 | 7,983 | — | — |
| 2024-12-19 | $13.84 | $13.84 | 8,928 | — | — |
| 2024-12-18 | $12.96 | $12.96 | 9,417 | — | — |
| 2024-12-17 | $11.52 | $11.52 | 6,133 | — | — |
| 2024-12-16 | $12.44 | $12.44 | 17,122 | — | — |
| 2024-12-13 | $14.40 | $14.40 | 378,250 | — | — |
| 2024-12-12 | $12.60 | $12.60 | 228 | — | — |
| 2024-12-11 | $13.32 | $13.32 | 933 | — | — |
| 2024-12-10 | $12.24 | $12.24 | 111 | — | — |
| 2024-12-09 | $12.24 | $12.24 | 50 | — | — |
| 2024-12-06 | $12.24 | $12.24 | 83 | — | — |
| 2024-12-05 | $12.60 | $12.60 | 194 | — | — |
| 2024-12-04 | $12.78 | $12.78 | 106 | — | — |
| 2024-12-03 | $11.70 | $11.70 | 678 | — | — |
| 2024-12-02 | $12.96 | $12.96 | 583 | — | — |
| 2024-11-29 | $11.70 | $11.70 | 261 | — | — |
| 2024-11-27 | $11.16 | $11.16 | 22 | — | — |
| 2024-11-26 | $11.16 | $11.16 | 306 | — | — |
| 2024-11-25 | $12.17 | $12.17 | 694 | — | — |
| 2024-11-22 | $11.48 | $11.48 | 167 | — | — |
| 2024-11-21 | $11.75 | $11.75 | 94 | — | — |
| 2024-11-20 | $11.75 | $11.75 | 339 | — | — |
| 2024-11-19 | $11.21 | $11.21 | 450 | — | — |
| 2024-11-18 | $11.34 | $11.34 | 122 | — | — |
| 2024-11-15 | $11.70 | $11.70 | 333 | — | — |
| 2024-11-14 | $12.24 | $12.24 | 294 | — | — |
| 2024-11-13 | $12.60 | $12.60 | 561 | — | — |
| 2024-11-12 | $12.08 | $12.08 | 2,744 | — | — |
| 2024-11-11 | $12.60 | $12.60 | 14,628 | — | — |
| 2024-11-08 | $15.48 | $15.48 | 106 | — | — |
| 2024-11-07 | $15.88 | $15.88 | 244 | — | — |
| 2024-11-06 | $14.40 | $14.40 | 356 | — | — |
| 2024-11-05 | $16.74 | $16.74 | 272 | — | — |
| 2024-11-04 | $14.58 | $14.58 | 183 | — | — |
| 2024-11-01 | $15.70 | $15.70 | 156 | — | — |
| 2024-10-31 | $15.66 | $15.66 | 94 | — | — |
| 2024-10-30 | $15.70 | $15.70 | 139 | — | — |
| 2024-10-29 | $14.96 | $14.96 | 183 | — | — |
| 2024-10-28 | $15.30 | $15.30 | 911 | — | — |
| 2024-10-25 | $15.55 | $15.55 | 333 | — | — |
| 2024-10-24 | $15.50 | $15.50 | 789 | — | — |
| 2024-10-23 | $15.66 | $15.66 | 1,122 | — | — |
| 2024-10-22 | $16.24 | $16.24 | 972 | — | — |
| 2024-10-21 | $15.39 | $15.39 | 239 | — | — |
| 2024-10-18 | $15.30 | $15.30 | 567 | — | — |
| 2024-10-17 | $16.09 | $16.09 | 461 | — | — |
| 2024-10-16 | $16.20 | $16.20 | 1,239 | — | — |
| 2024-10-15 | $15.57 | $15.57 | 5,494 | — | — |
| 2024-10-14 | $18.00 | $18.00 | 11,722 | — | — |
| 2024-10-11 | $21.96 | $21.96 | 214,244 | — | — |
| 2024-10-10 | $14.04 | $14.04 | 11 | — | — |
| 2024-10-09 | $14.58 | $14.58 | 17 | — | — |
| 2024-10-08 | $14.76 | $14.76 | 11 | — | — |
| 2024-10-07 | $15.52 | $15.52 | 106 | — | — |
| 2024-10-04 | $16.90 | $16.90 | 378 | — | — |
| 2024-10-03 | $16.83 | $16.83 | 606 | — | — |
| 2024-10-02 | $13.86 | $13.86 | 506 | — | — |
| 2024-10-01 | $16.34 | $16.34 | 883 | — | — |
| 2024-09-30 | $18.36 | $18.36 | 400 | — | — |
| 2024-09-27 | $17.93 | $17.93 | 250 | — | — |
| 2024-09-26 | $19.08 | $19.08 | 144 | — | — |
| 2024-09-25 | $18.90 | $18.90 | 1,261 | — | — |
| 2024-09-24 | $19.98 | $19.98 | 78 | — | — |
| 2024-09-23 | $19.62 | $19.62 | 439 | — | — |
| 2024-09-20 | $18.90 | $18.90 | 406 | — | — |
| 2024-09-19 | $18.92 | $18.92 | 161 | — | — |
| 2024-09-18 | $18.90 | $18.90 | 344 | — | — |
| 2024-09-17 | $18.34 | $18.34 | 239 | — | — |
| 2024-09-16 | $18.90 | $18.90 | 89 | — | — |
| 2024-09-13 | $19.44 | $19.44 | 294 | — | — |
| 2024-09-12 | $18.92 | $18.92 | 56 | — | — |
| 2024-09-11 | $19.08 | $19.08 | 261 | — | — |
| 2024-09-10 | $19.17 | $19.17 | 989 | — | — |
| 2024-09-09 | $16.56 | $16.56 | 1,994 | — | — |
| 2024-09-06 | $14.40 | $14.40 | 111 | — | — |
| 2024-09-05 | $14.92 | $14.92 | 300 | — | — |
| 2024-09-04 | $15.03 | $15.03 | 2,289 | — | — |
| 2024-09-03 | $11.50 | $11.50 | 33 | — | — |
| 2024-08-30 | $12.24 | $12.24 | 461 | — | — |
| 2024-08-29 | $12.62 | $12.62 | 311 | — | — |
| 2024-08-28 | $14.76 | $14.76 | 56 | — | — |
| 2024-08-27 | $13.34 | $13.34 | 28 | — | — |
| 2024-08-26 | $13.34 | $13.34 | 911 | — | — |
| 2024-08-23 | $15.12 | $15.12 | 0 | — | — |
| 2024-08-22 | $15.12 | $15.12 | 11 | — | — |
| 2024-08-21 | $14.94 | $14.94 | 17 | — | — |
| 2024-08-20 | $14.76 | $14.76 | 17 | — | — |
| 2024-08-19 | $12.91 | $12.91 | 17 | — | — |
| 2024-08-16 | $13.34 | $13.34 | 11 | — | — |
| 2024-08-15 | $12.91 | $12.91 | 11 | — | — |
| 2024-08-14 | $12.91 | $12.91 | 0 | — | — |
| 2024-08-13 | $12.91 | $12.91 | 106 | — | — |
| 2024-08-12 | $12.92 | $12.92 | 56 | — | — |
| 2024-08-09 | $12.94 | $12.94 | 0 | — | — |
| 2024-08-08 | $12.94 | $12.94 | 67 | — | — |
| 2024-08-07 | $12.10 | $12.10 | 0 | — | — |
| 2024-08-06 | $12.10 | $12.10 | 50 | — | — |
| 2024-08-05 | $12.26 | $12.26 | 256 | — | — |
| 2024-08-02 | $14.00 | $14.00 | 11 | — | — |
| 2024-08-01 | $14.00 | $14.00 | 0 | — | — |
| 2024-07-31 | $14.00 | $14.00 | 44 | — | — |
| 2024-07-30 | $13.50 | $13.50 | 94 | — | — |
| 2024-07-29 | $15.30 | $15.30 | 39 | — | — |
| 2024-07-26 | $14.18 | $14.18 | 139 | — | — |
| 2024-07-25 | $15.10 | $15.10 | 167 | — | — |
| 2024-07-24 | $15.26 | $15.26 | 33 | — | — |
| 2024-07-23 | $15.12 | $15.12 | 322 | — | — |
| 2024-07-22 | $15.48 | $15.48 | 39 | — | — |
| 2024-07-19 | $17.41 | $17.41 | 244 | — | — |
| 2024-07-18 | $15.21 | $15.21 | 106 | — | — |
| 2024-07-17 | $15.30 | $15.30 | 33 | — | — |
| 2024-07-16 | $16.06 | $16.06 | 22 | — | — |
| 2024-07-15 | $16.06 | $16.06 | 106 | — | — |
| 2024-07-12 | $16.92 | $16.92 | 28 | — | — |
| 2024-07-11 | $15.84 | $15.84 | 39 | — | — |
| 2024-07-10 | $15.08 | $15.08 | 167 | — | — |
| 2024-07-09 | $14.94 | $14.94 | 78 | — | — |
| 2024-07-08 | $14.72 | $14.72 | 17 | — | — |
| 2024-07-05 | $14.72 | $14.72 | 28 | — | — |
| 2024-07-03 | $15.01 | $15.01 | 50 | — | — |
| 2024-07-02 | $15.34 | $15.34 | 222 | — | — |
| 2024-07-01 | $14.94 | $14.94 | 406 | — | — |
| 2024-06-28 | $15.64 | $15.64 | 44 | — | — |
| 2024-06-27 | $16.25 | $16.25 | 56 | — | — |
| 2024-06-26 | $15.30 | $15.30 | 44 | — | — |
| 2024-06-25 | $16.38 | $16.38 | 2,644 | — | — |
| 2024-06-24 | $18.00 | $18.00 | 856 | — | — |
| 2024-06-21 | $14.76 | $14.76 | 22 | — | — |
| 2024-06-20 | $14.76 | $14.76 | 1,133 | — | — |
| 2024-06-18 | $13.14 | $13.14 | 111 | — | — |
| 2024-06-17 | $13.14 | $13.14 | 78 | — | — |
| 2024-06-14 | $13.68 | $13.68 | 167 | — | — |
| 2024-06-13 | $12.78 | $12.78 | 2,522 | — | — |
| 2024-06-12 | $15.39 | $15.39 | 344 | — | — |
| 2024-06-11 | $16.38 | $16.38 | 433 | — | — |
| 2024-06-10 | $15.30 | $15.30 | 956 | — | — |
| 2024-06-07 | $15.84 | $15.84 | 17 | — | — |
| 2024-06-06 | $17.10 | $17.10 | 17 | — | — |
| 2024-06-05 | $17.10 | $17.10 | 17 | — | — |
| 2024-06-04 | $16.47 | $16.47 | 0 | — | — |
| 2024-06-03 | $16.47 | $16.47 | 28 | — | — |
| 2024-05-31 | $17.10 | $17.10 | 33 | — | — |
| 2024-05-30 | $15.84 | $15.84 | 172 | — | — |
| 2024-05-29 | $15.98 | $15.98 | 244 | — | — |
| 2024-05-28 | $17.46 | $17.46 | 122 | — | — |
| 2024-05-24 | $17.82 | $17.82 | 67 | — | — |
| 2024-05-23 | $16.02 | $16.02 | 594 | — | — |
| 2024-05-22 | $18.00 | $18.00 | 22 | — | — |
| 2024-05-21 | $18.00 | $18.00 | 17 | — | — |
| 2024-05-20 | $17.03 | $17.03 | 267 | — | — |
| 2024-05-17 | $17.03 | $17.03 | 67 | — | — |
| 2024-05-16 | $16.02 | $16.02 | 0 | — | — |
| 2024-05-15 | $16.02 | $16.02 | 11 | — | — |
| 2024-05-14 | $17.77 | $17.77 | 17 | — | — |
| 2024-05-13 | $17.77 | $17.77 | 178 | — | — |
| 2024-05-10 | $16.02 | $16.02 | 244 | — | — |
| 2024-05-09 | $16.56 | $16.56 | 106 | — | — |
| 2024-05-08 | $16.20 | $16.20 | 0 | — | — |
| 2024-05-07 | $16.20 | $16.20 | 200 | — | — |
| 2024-05-06 | $16.20 | $16.20 | 33 | — | — |
| 2024-05-03 | $17.69 | $17.69 | 22 | — | — |
| 2024-05-02 | $16.67 | $16.67 | 111 | — | — |
| 2024-05-01 | $17.10 | $17.10 | 72 | — | — |
| 2024-04-30 | $16.25 | $16.25 | 172 | — | — |
| 2024-04-29 | $16.38 | $16.38 | 33 | — | — |
| 2024-04-26 | $16.92 | $16.92 | 233 | — | — |
| 2024-04-25 | $16.74 | $16.74 | 117 | — | — |
| 2024-04-24 | $16.74 | $16.74 | 133 | — | — |
| 2024-04-23 | $16.92 | $16.92 | 50 | — | — |
| 2024-04-22 | $17.53 | $17.53 | 78 | — | — |
| 2024-04-19 | $17.82 | $17.82 | 406 | — | — |
| 2024-04-18 | $17.64 | $17.64 | 17 | — | — |
| 2024-04-17 | $17.64 | $17.64 | 56 | — | — |
| 2024-04-16 | $17.46 | $17.46 | 156 | — | — |
| 2024-04-15 | $17.64 | $17.64 | 150 | — | — |
| 2024-04-12 | $18.72 | $18.72 | 11 | — | — |
| 2024-04-11 | $17.64 | $17.64 | 28 | — | — |
| 2024-04-10 | $17.28 | $17.28 | 33 | — | — |
| 2024-04-09 | $17.28 | $17.28 | 0 | — | — |
| 2024-04-08 | $17.28 | $17.28 | 200 | — | — |
| 2024-04-05 | $17.28 | $17.28 | 33 | — | — |
| 2024-04-04 | $17.64 | $17.64 | 17 | — | — |
| 2024-04-03 | $18.54 | $18.54 | 67 | — | — |
| 2024-04-02 | $17.28 | $17.28 | 1,272 | — | — |
| 2024-04-01 | $17.64 | $17.64 | 28 | — | — |
| 2024-03-28 | $17.64 | $17.64 | 33 | — | — |
| 2024-03-27 | $18.00 | $18.00 | 144 | — | — |
| 2024-03-26 | $19.62 | $19.62 | 294 | — | — |
| 2024-03-25 | $17.82 | $17.82 | 50 | — | — |
| 2024-03-22 | $19.62 | $19.62 | 22 | — | — |
| 2024-03-21 | $18.72 | $18.72 | 83 | — | — |
| 2024-03-20 | $18.36 | $18.36 | 22 | — | — |
| 2024-03-19 | $18.54 | $18.54 | 28 | — | — |
| 2024-03-18 | $18.72 | $18.72 | 61 | — | — |
| 2024-03-15 | $18.90 | $18.90 | 94 | — | — |
| 2024-03-14 | $17.46 | $17.46 | 756 | — | — |
| 2024-03-13 | $17.82 | $17.82 | 378 | — | — |
| 2024-03-12 | $16.40 | $16.40 | 367 | — | — |
| 2024-03-11 | $18.43 | $18.43 | 417 | — | — |
| 2024-03-08 | $14.67 | $14.67 | 28 | — | — |
| 2024-03-07 | $15.30 | $15.30 | 78 | — | — |
| 2024-03-06 | $16.56 | $16.56 | 72 | — | — |
| 2024-03-05 | $14.76 | $14.76 | 94 | — | — |
| 2024-03-04 | $14.76 | $14.76 | 117 | — | — |
| 2024-03-01 | $16.56 | $16.56 | 150 | — | — |
| 2024-02-29 | $15.84 | $15.84 | 489 | — | — |
| 2024-02-28 | $15.30 | $15.30 | 33 | — | — |
| 2024-02-27 | $15.48 | $15.48 | 483 | — | — |
| 2024-02-26 | $16.74 | $16.74 | 139 | — | — |
| 2024-02-23 | $16.88 | $16.88 | 44 | — | — |
| 2024-02-22 | $17.37 | $17.37 | 72 | — | — |
| 2024-02-21 | $19.44 | $19.44 | 300 | — | — |
| 2024-02-20 | $20.34 | $20.34 | 1,400 | — | — |
| 2024-02-16 | $20.88 | $20.88 | 511 | — | — |
| 2024-02-15 | $20.52 | $20.52 | 5,506 | — | — |
| 2024-02-14 | $14.94 | $14.94 | 222 | — | — |
| 2024-02-13 | $14.44 | $14.44 | 844 | — | — |
| 2024-02-12 | $13.68 | $13.68 | 583 | — | — |
| 2024-02-09 | $14.00 | $14.00 | 23,111 | — | — |
| 2024-02-08 | $14.62 | $14.62 | 228 | — | — |
| 2024-02-07 | $15.48 | $15.48 | 89 | — | — |
| 2024-02-06 | $14.60 | $14.60 | 183 | — | — |
| 2024-02-05 | $15.84 | $15.84 | 67 | — | — |
| 2024-02-02 | $15.98 | $15.98 | 56 | — | — |
| 2024-02-01 | $15.77 | $15.77 | 50 | — | — |
| 2024-01-31 | $15.52 | $15.52 | 0 | — | — |
| 2024-01-30 | $15.52 | $15.52 | 183 | — | — |
| 2024-01-29 | $16.38 | $16.38 | 61 | — | — |
| 2024-01-26 | $16.38 | $16.38 | 11 | — | — |
| 2024-01-25 | $16.38 | $16.38 | 322 | — | — |
| 2024-01-24 | $16.38 | $16.38 | 428 | — | — |
| 2024-01-23 | $17.82 | $17.82 | 272 | — | — |
| 2024-01-22 | $18.00 | $18.00 | 156 | — | — |
| 2024-01-19 | $19.98 | $19.98 | 56 | — | — |
| 2024-01-18 | $19.80 | $19.80 | 361 | — | — |
| 2024-01-17 | $18.00 | $18.00 | 539 | — | — |
| 2024-01-16 | $18.07 | $18.07 | 1,433 | — | — |
| 2024-01-12 | $19.10 | $19.10 | 239 | — | — |
| 2024-01-11 | $21.60 | $21.60 | 1,444 | — | — |
| 2024-01-10 | $21.42 | $21.42 | 833 | — | — |
| 2024-01-09 | $21.60 | $21.60 | 17 | — | — |
| 2024-01-08 | $21.60 | $21.60 | 1,061 | — | — |
| 2024-01-05 | $18.90 | $18.90 | 1,406 | — | — |
| 2024-01-04 | $22.14 | $22.14 | 14,817 | — | — |
| 2024-01-03 | $19.22 | $19.22 | 539 | — | — |
| 2024-01-02 | $18.72 | $18.72 | 394 | — | — |