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
- 2015-10-12 to 2026-08-27
- 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 | $19.39 | $43.88 | 6,100 | — | — |
| 2024-12-30 | $19.39 | $43.89 | 2,400 | — | — |
| 2024-12-27 | $19.38 | $43.86 | 400 | — | — |
| 2024-12-26 | $19.38 | $43.84 | 500 | — | — |
| 2024-12-24 | $19.30 | $43.68 | 200 | — | — |
| 2024-12-23 | $19.07 | $43.16 | 2,000 | — | — |
| 2024-12-20 | $19.05 | $43.10 | 200 | — | — |
| 2024-12-19 | $18.91 | $42.80 | 1,200 | — | — |
| 2024-12-18 | $18.73 | $42.38 | 600 | — | — |
| 2024-12-17 | $19.01 | $43.03 | 700 | — | — |
| 2024-12-16 | $19.09 | $43.19 | 100 | — | — |
| 2024-12-13 | $19.25 | $43.57 | 200 | — | — |
| 2024-12-12 | $19.25 | $43.55 | 500 | — | — |
| 2024-12-11 | $19.25 | $43.55 | 1,200 | — | — |
| 2024-12-10 | $19.27 | $43.62 | 700 | — | — |
| 2024-12-09 | $19.27 | $43.60 | 600 | — | — |
| 2024-12-06 | $19.33 | $43.75 | 6,900 | — | — |
| 2024-12-05 | $19.22 | $43.50 | 100 | — | — |
| 2024-12-04 | $19.28 | $43.62 | 1,700 | — | — |
| 2024-12-03 | $19.25 | $43.57 | 1,200 | — | — |
| 2024-12-02 | $19.28 | $43.62 | 1,000 | — | — |
| 2024-11-29 | $19.38 | $43.85 | 1,000 | — | — |
| 2024-11-27 | $19.21 | $43.48 | 600 | — | — |
| 2024-11-26 | $19.12 | $43.28 | 700 | — | — |
| 2024-11-25 | $19.14 | $43.31 | 100 | — | — |
| 2024-11-22 | $19.05 | $43.11 | 1,000 | — | — |
| 2024-11-21 | $18.83 | $42.62 | 100 | — | — |
| 2024-11-20 | $18.83 | $42.61 | 200 | — | — |
| 2024-11-19 | $18.91 | $42.79 | 400 | — | — |
| 2024-11-18 | $18.80 | $42.54 | 600 | — | — |
| 2024-11-15 | $18.70 | $42.30 | 1,100 | — | — |
| 2024-11-14 | $18.67 | $42.24 | 100 | — | — |
| 2024-11-13 | $18.71 | $42.34 | 4,200 | — | — |
| 2024-11-12 | $18.62 | $42.13 | 2,400 | — | — |
| 2024-11-11 | $18.72 | $42.35 | 2,200 | — | — |
| 2024-11-08 | $18.70 | $42.32 | 3,700 | — | — |
| 2024-11-07 | $18.74 | $42.41 | 2,600 | — | — |
| 2024-11-06 | $18.71 | $42.33 | 900 | — | — |
| 2024-11-05 | $18.32 | $41.47 | 2,300 | — | — |
| 2024-11-04 | $18.22 | $41.22 | 1,600 | — | — |
| 2024-11-01 | $18.48 | $41.82 | 1,400 | — | — |
| 2024-10-31 | $18.68 | $42.27 | 300 | — | — |
| 2024-10-30 | $18.77 | $42.47 | 100 | — | — |
| 2024-10-29 | $18.81 | $42.55 | 700 | — | — |
| 2024-10-28 | $19.05 | $43.10 | 100 | — | — |
| 2024-10-25 | $18.91 | $42.80 | 1,000 | — | — |
| 2024-10-24 | $18.99 | $42.98 | 1,600 | — | — |
| 2024-10-23 | $18.85 | $42.66 | 6,700 | — | — |
| 2024-10-22 | $18.93 | $42.85 | 2,500 | — | — |
| 2024-10-21 | $19.08 | $43.18 | 400 | — | — |
| 2024-10-18 | $19.01 | $43.01 | 200 | — | — |
| 2024-10-17 | $18.95 | $42.88 | 1,100 | — | — |
| 2024-10-16 | $18.97 | $42.93 | 5,000 | — | — |
| 2024-10-15 | $18.74 | $42.41 | 4,200 | — | — |
| 2024-10-14 | $18.74 | $42.41 | 200 | — | — |
| 2024-10-11 | $18.69 | $42.28 | 400 | — | — |
| 2024-10-10 | $19.11 | $42.22 | 2,100 | — | — |
| 2024-10-09 | $19.04 | $42.06 | 8,800 | — | — |
| 2024-10-08 | $19.09 | $42.18 | 1,800 | — | — |
| 2024-10-07 | $19.10 | $42.21 | 400 | — | — |
| 2024-10-04 | $19.18 | $42.38 | 400 | — | — |
| 2024-10-03 | $19.06 | $42.12 | 100 | — | — |
| 2024-10-02 | $18.95 | $41.87 | 2,100 | — | — |
| 2024-10-01 | $18.91 | $41.77 | 900 | — | — |
| 2024-09-30 | $19.05 | $42.10 | 15,700 | — | — |
| 2024-09-27 | $19.06 | $42.12 | 100 | — | — |
| 2024-09-26 | $18.95 | $41.86 | 2,400 | — | — |
| 2024-09-25 | $18.79 | $41.52 | 200 | — | — |
| 2024-09-24 | $19.00 | $41.97 | 1,100 | — | — |
| 2024-09-23 | $19.01 | $42.01 | 1,400 | — | — |
| 2024-09-20 | $18.98 | $41.93 | 100 | — | — |
| 2024-09-19 | $19.06 | $42.12 | 500 | — | — |
| 2024-09-18 | $18.92 | $41.80 | 100 | — | — |
| 2024-09-17 | $18.84 | $41.63 | 100 | — | — |
| 2024-09-16 | $18.98 | $41.93 | 4,600 | — | — |
| 2024-09-13 | $18.96 | $41.89 | 500 | — | — |
| 2024-09-12 | $18.77 | $41.48 | 2,900 | — | — |
| 2024-09-11 | $18.62 | $41.13 | 2,600 | — | — |
| 2024-09-10 | $18.57 | $41.04 | 800 | — | — |
| 2024-09-09 | $18.64 | $41.18 | 100 | — | — |
| 2024-09-06 | $18.62 | $41.15 | 2,500 | — | — |
| 2024-09-05 | $18.82 | $41.58 | 4,900 | — | — |
| 2024-09-04 | $18.84 | $41.62 | 700 | — | — |
| 2024-09-03 | $18.83 | $41.61 | 500 | — | — |
| 2024-08-30 | $18.93 | $41.82 | 4,800 | — | — |
| 2024-08-29 | $18.75 | $41.43 | 19,300 | — | — |
| 2024-08-28 | $18.64 | $41.18 | 35,400 | — | — |
| 2024-08-27 | $18.77 | $41.48 | 300 | — | — |
| 2024-08-26 | $18.69 | $41.30 | 7,800 | — | — |
| 2024-08-23 | $18.72 | $41.35 | 4,100 | — | — |
| 2024-08-22 | $18.61 | $41.11 | 1,000 | — | — |
| 2024-08-21 | $18.59 | $41.09 | 2,900 | — | — |
| 2024-08-20 | $18.50 | $40.89 | 400 | — | — |
| 2024-08-19 | $18.59 | $41.08 | 300 | — | — |
| 2024-08-16 | $18.51 | $40.91 | 400 | — | — |
| 2024-08-15 | $18.46 | $40.78 | 3,400 | — | — |
| 2024-08-14 | $18.25 | $40.31 | 600 | — | — |
| 2024-08-13 | $18.19 | $40.18 | 300 | — | — |
| 2024-08-12 | $18.17 | $40.14 | 200 | — | — |
| 2024-08-09 | $18.18 | $40.18 | 2,000 | — | — |
| 2024-08-08 | $18.24 | $40.31 | 500 | — | — |
| 2024-08-07 | $18.12 | $40.03 | 200 | — | — |
| 2024-08-06 | $18.28 | $40.39 | 1,000 | — | — |
| 2024-08-05 | $17.94 | $39.65 | 4,100 | — | — |
| 2024-08-02 | $18.51 | $40.91 | 200 | — | — |
| 2024-08-01 | $19.13 | $42.26 | 6,000 | — | — |
| 2024-07-31 | $19.28 | $42.60 | 1,800 | — | — |
| 2024-07-30 | $19.41 | $42.88 | 1,100 | — | — |
| 2024-07-29 | $19.30 | $42.63 | 100 | — | — |
| 2024-07-26 | $19.35 | $42.76 | 100 | — | — |
| 2024-07-25 | $19.19 | $42.41 | 700 | — | — |
| 2024-07-24 | $19.14 | $42.29 | 4,700 | — | — |
| 2024-07-23 | $19.34 | $42.74 | 2,500 | — | — |
| 2024-07-22 | $19.43 | $42.93 | 900 | — | — |
| 2024-07-19 | $19.29 | $42.63 | 400 | — | — |
| 2024-07-18 | $19.35 | $42.76 | 1,100 | — | — |
| 2024-07-17 | $19.57 | $43.24 | 2,500 | — | — |
| 2024-07-16 | $19.62 | $43.34 | 500 | — | — |
| 2024-07-15 | $19.67 | $43.45 | 500 | — | — |
| 2024-07-12 | $20.16 | $43.57 | 1,100 | — | — |
| 2024-07-11 | $20.15 | $43.53 | 1,200 | — | — |
| 2024-07-10 | $20.12 | $43.47 | 1,900 | — | — |
| 2024-07-09 | $19.98 | $43.17 | 1,300 | — | — |
| 2024-07-08 | $20.14 | $43.51 | 100 | — | — |
| 2024-07-05 | $20.11 | $43.44 | 500 | — | — |
| 2024-07-03 | $20.04 | $43.30 | 600 | — | — |
| 2024-07-02 | $19.93 | $43.07 | 4,700 | — | — |
| 2024-07-01 | $19.73 | $42.64 | 1,000 | — | — |
| 2024-06-28 | $20.19 | $43.63 | 8,800 | — | — |
| 2024-06-27 | $19.79 | $42.76 | 900 | — | — |
| 2024-06-26 | $19.68 | $42.53 | 1,400 | — | — |
| 2024-06-25 | $19.66 | $42.48 | 500 | — | — |
| 2024-06-24 | $19.74 | $42.65 | 200 | — | — |
| 2024-06-21 | $19.62 | $42.39 | 900 | — | — |
| 2024-06-20 | $19.65 | $42.45 | 11,600 | — | — |
| 2024-06-18 | $19.61 | $42.38 | 100 | — | — |
| 2024-06-17 | $19.63 | $42.42 | 1,700 | — | — |
| 2024-06-14 | $19.60 | $42.35 | 100 | — | — |
| 2024-06-13 | $19.63 | $42.42 | 600 | — | — |
| 2024-06-12 | $19.78 | $42.74 | 2,000 | — | — |
| 2024-06-11 | $19.73 | $42.62 | 100 | — | — |
| 2024-06-10 | $19.82 | $42.83 | 2,800 | — | — |
| 2024-06-07 | $19.88 | $42.96 | 200 | — | — |
| 2024-06-06 | $19.82 | $42.82 | 7,500 | — | — |
| 2024-06-05 | $19.88 | $42.95 | 1,400 | — | — |
| 2024-06-04 | $19.87 | $42.94 | 400 | — | — |
| 2024-06-03 | $19.96 | $43.14 | 1,000 | — | — |
| 2024-05-31 | $19.92 | $43.04 | 1,500 | — | — |
| 2024-05-30 | $19.75 | $42.67 | 300 | — | — |
| 2024-05-29 | $19.62 | $42.39 | 500 | — | — |
| 2024-05-28 | $19.61 | $42.38 | 6,400 | — | — |
| 2024-05-24 | $19.63 | $42.41 | 200 | — | — |
| 2024-05-23 | $19.45 | $42.02 | 1,100 | — | — |
| 2024-05-22 | $19.57 | $42.29 | 3,800 | — | — |
| 2024-05-21 | $19.73 | $42.63 | 400 | — | — |
| 2024-05-20 | $19.61 | $42.37 | 3,100 | — | — |
| 2024-05-17 | $19.64 | $42.45 | 1,400 | — | — |
| 2024-05-16 | $19.57 | $42.29 | 9,900 | — | — |
| 2024-05-15 | $19.63 | $42.41 | 100 | — | — |
| 2024-05-14 | $19.75 | $42.67 | 1,200 | — | — |
| 2024-05-13 | $19.63 | $42.41 | 900 | — | — |
| 2024-05-10 | $19.68 | $42.53 | 400 | — | — |
| 2024-05-09 | $19.62 | $42.38 | 800 | — | — |
| 2024-05-08 | $19.48 | $42.08 | 300 | — | — |
| 2024-05-07 | $19.52 | $42.18 | 2,600 | — | — |
| 2024-05-06 | $19.57 | $42.29 | 1,300 | — | — |
| 2024-05-03 | $19.36 | $41.83 | 100 | — | — |
| 2024-05-02 | $19.26 | $41.63 | 900 | — | — |
| 2024-05-01 | $19.44 | $42.00 | 900 | — | — |
| 2024-04-30 | $19.28 | $41.66 | 4,700 | — | — |
| 2024-04-29 | $19.43 | $41.97 | 3,800 | — | — |
| 2024-04-26 | $19.38 | $41.88 | 12,300 | — | — |
| 2024-04-25 | $19.20 | $41.49 | 100 | — | — |
| 2024-04-24 | $19.32 | $41.75 | 2,200 | — | — |
| 2024-04-23 | $19.31 | $41.72 | 4,800 | — | — |
| 2024-04-22 | $19.20 | $41.48 | 2,000 | — | — |
| 2024-04-19 | $19.04 | $41.15 | 2,300 | — | — |
| 2024-04-18 | $18.92 | $40.88 | 3,500 | — | — |
| 2024-04-17 | $18.83 | $40.68 | 900 | — | — |
| 2024-04-16 | $18.72 | $40.44 | 2,500 | — | — |
| 2024-04-15 | $18.68 | $40.37 | 4,900 | — | — |
| 2024-04-12 | $18.76 | $40.54 | 700 | — | — |
| 2024-04-11 | $18.99 | $41.03 | 6,600 | — | — |
| 2024-04-10 | $19.39 | $40.89 | 2,500 | — | — |
| 2024-04-09 | $19.44 | $41.00 | 3,500 | — | — |
| 2024-04-08 | $19.40 | $40.91 | 1,200 | — | — |
| 2024-04-05 | $19.39 | $40.89 | 600 | — | — |
| 2024-04-04 | $19.24 | $40.58 | 1,000 | — | — |
| 2024-04-03 | $19.33 | $40.78 | 26,800 | — | — |
| 2024-04-02 | $19.32 | $40.75 | 1,700 | — | — |
| 2024-04-01 | $19.33 | $40.78 | 9,700 | — | — |
| 2024-03-28 | $19.54 | $41.22 | 10,400 | — | — |
| 2024-03-27 | $19.37 | $40.86 | 13,800 | — | — |
| 2024-03-26 | $19.23 | $40.57 | 3,300 | — | — |
| 2024-03-25 | $19.10 | $40.29 | 3,800 | — | — |
| 2024-03-22 | $19.02 | $40.11 | 2,000 | — | — |
| 2024-03-21 | $19.02 | $40.12 | 400 | — | — |
| 2024-03-20 | $18.96 | $40.00 | 100 | — | — |
| 2024-03-19 | $18.89 | $39.85 | 600 | — | — |
| 2024-03-18 | $18.89 | $39.85 | 100 | — | — |
| 2024-03-15 | $18.99 | $40.05 | 400 | — | — |
| 2024-03-14 | $18.84 | $39.75 | 100 | — | — |
| 2024-03-13 | $19.13 | $40.36 | 1,200 | — | — |
| 2024-03-12 | $19.13 | $40.36 | 1,100 | — | — |
| 2024-03-11 | $19.05 | $40.18 | 1,600 | — | — |
| 2024-03-08 | $18.99 | $40.05 | 3,500 | — | — |
| 2024-03-07 | $18.95 | $39.97 | 700 | — | — |
| 2024-03-06 | $18.93 | $39.93 | 5,300 | — | — |
| 2024-03-05 | $18.77 | $39.59 | 2,600 | — | — |
| 2024-03-04 | $18.82 | $39.70 | 9,700 | — | — |
| 2024-03-01 | $18.83 | $39.71 | 10,700 | — | — |
| 2024-02-29 | $18.85 | $39.76 | 100 | — | — |
| 2024-02-28 | $18.79 | $39.64 | 7,200 | — | — |
| 2024-02-27 | $18.98 | $40.03 | 100 | — | — |
| 2024-02-26 | $18.93 | $39.93 | 2,900 | — | — |
| 2024-02-23 | $18.96 | $40.00 | 100 | — | — |
| 2024-02-22 | $18.94 | $39.95 | 6,400 | — | — |
| 2024-02-21 | $18.83 | $39.73 | 400 | — | — |
| 2024-02-20 | $18.82 | $39.71 | 12,800 | — | — |
| 2024-02-16 | $18.88 | $39.83 | 4,200 | — | — |
| 2024-02-15 | $18.81 | $39.68 | 900 | — | — |
| 2024-02-14 | $18.74 | $39.53 | 64,000 | — | — |
| 2024-02-13 | $18.50 | $39.03 | 2,600 | — | — |
| 2024-02-12 | $18.66 | $39.36 | 1,500 | — | — |
| 2024-02-09 | $18.48 | $38.98 | 3,100 | — | — |
| 2024-02-08 | $18.50 | $39.03 | 700 | — | — |
| 2024-02-07 | $18.55 | $39.12 | 5,200 | — | — |
| 2024-02-06 | $18.47 | $38.96 | 200 | — | — |
| 2024-02-05 | $18.57 | $39.17 | 1,300 | — | — |
| 2024-02-02 | $18.70 | $39.45 | 1,900 | — | — |
| 2024-02-01 | $18.62 | $39.28 | 10,600 | — | — |
| 2024-01-31 | $18.83 | $39.73 | 1,300 | — | — |
| 2024-01-30 | $19.16 | $40.41 | 1,600 | — | — |
| 2024-01-29 | $19.09 | $40.27 | 1,300 | — | — |
| 2024-01-26 | $19.14 | $40.38 | 1,100 | — | — |
| 2024-01-25 | $19.05 | $40.19 | 2,300 | — | — |
| 2024-01-24 | $18.95 | $39.97 | 1,500 | — | — |
| 2024-01-23 | $19.05 | $40.17 | 200 | — | — |
| 2024-01-22 | $19.00 | $40.08 | 5,200 | — | — |
| 2024-01-19 | $18.85 | $39.77 | 200 | — | — |
| 2024-01-18 | $18.82 | $39.70 | 600 | — | — |
| 2024-01-17 | $18.74 | $39.53 | 200 | — | — |
| 2024-01-16 | $18.74 | $39.52 | 500 | — | — |
| 2024-01-12 | $18.93 | $39.93 | 4,800 | — | — |
| 2024-01-11 | $19.34 | $39.87 | 3,100 | — | — |
| 2024-01-10 | $19.44 | $40.08 | 1,600 | — | — |
| 2024-01-09 | $19.42 | $40.04 | 100 | — | — |
| 2024-01-08 | $19.47 | $40.13 | 500 | — | — |
| 2024-01-05 | $19.38 | $39.96 | 300 | — | — |
| 2024-01-04 | $19.39 | $39.97 | 100 | — | — |
| 2024-01-03 | $18.98 | $39.12 | 100 | — | — |
| 2024-01-02 | $18.99 | $39.15 | 600 | — | — |