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
- 2023-09-19 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 |
|---|---|---|---|
| 2024-12-31 | $20.84 | $20.84 | 5,515 |
| 2024-12-30 | $22.00 | $22.00 | 2,935 |
| 2024-12-27 | $22.00 | $22.00 | 2,095 |
| 2024-12-26 | $22.60 | $22.60 | 3,890 |
| 2024-12-24 | $22.20 | $22.20 | 3,920 |
| 2024-12-23 | $22.40 | $22.40 | 14,300 |
| 2024-12-20 | $19.84 | $19.84 | 1,550 |
| 2024-12-19 | $21.30 | $21.30 | 5,220 |
| 2024-12-18 | $19.40 | $19.40 | 3,975 |
| 2024-12-17 | $21.00 | $21.00 | 4,180 |
| 2024-12-16 | $20.00 | $20.00 | 2,385 |
| 2024-12-13 | $20.60 | $20.60 | 3,785 |
| 2024-12-12 | $20.60 | $20.60 | 10,600 |
| 2024-12-11 | $22.80 | $22.80 | 29,805 |
| 2024-12-10 | $21.80 | $21.80 | 522,715 |
| 2024-12-09 | $18.36 | $18.36 | 450 |
| 2024-12-06 | $18.30 | $18.30 | 860 |
| 2024-12-05 | $18.30 | $18.30 | 315 |
| 2024-12-04 | $17.80 | $17.80 | 1,410 |
| 2024-12-03 | $18.80 | $18.80 | 610 |
| 2024-12-02 | $18.60 | $18.60 | 2,210 |
| 2024-11-29 | $18.50 | $18.50 | 1,445 |
| 2024-11-27 | $18.10 | $18.10 | 1,665 |
| 2024-11-26 | $17.80 | $17.80 | 95 |
| 2024-11-25 | $17.60 | $17.60 | 2,110 |
| 2024-11-22 | $18.60 | $18.60 | 265 |
| 2024-11-21 | $19.30 | $19.30 | 715 |
| 2024-11-20 | $18.60 | $18.60 | 1,095 |
| 2024-11-19 | $18.76 | $18.76 | 4,000 |
| 2024-11-18 | $19.50 | $19.50 | 2,950 |
| 2024-11-15 | $20.00 | $20.00 | 3,485 |
| 2024-11-14 | $20.40 | $20.40 | 800 |
| 2024-11-13 | $20.80 | $20.80 | 2,465 |
| 2024-11-12 | $21.40 | $21.40 | 1,565 |
| 2024-11-11 | $21.60 | $21.60 | 2,790 |
| 2024-11-08 | $22.40 | $22.40 | 1,530 |
| 2024-11-07 | $23.40 | $23.40 | 6,665 |
| 2024-11-06 | $22.20 | $22.20 | 1,060 |
| 2024-11-05 | $22.00 | $22.00 | 790 |
| 2024-11-04 | $21.96 | $21.96 | 805 |
| 2024-11-01 | $22.20 | $22.20 | 520 |
| 2024-10-31 | $22.00 | $22.00 | 885 |
| 2024-10-30 | $22.00 | $22.00 | 1,435 |
| 2024-10-29 | $22.60 | $22.60 | 475 |
| 2024-10-28 | $21.80 | $21.80 | 1,155 |
| 2024-10-25 | $22.00 | $22.00 | 1,130 |
| 2024-10-24 | $22.22 | $22.22 | 90 |
| 2024-10-23 | $22.12 | $22.12 | 1,145 |
| 2024-10-22 | $21.80 | $21.80 | 1,500 |
| 2024-10-21 | $21.60 | $21.60 | 910 |
| 2024-10-18 | $21.60 | $21.60 | 4,380 |
| 2024-10-17 | $22.80 | $22.80 | 1,140 |
| 2024-10-16 | $22.40 | $22.40 | 620 |
| 2024-10-15 | $22.40 | $22.40 | 2,035 |
| 2024-10-14 | $23.40 | $23.40 | 715 |
| 2024-10-11 | $23.60 | $23.60 | 1,175 |
| 2024-10-10 | $23.80 | $23.80 | 1,645 |
| 2024-10-09 | $23.20 | $23.20 | 4,515 |
| 2024-10-08 | $22.60 | $22.60 | 4,200 |
| 2024-10-07 | $21.00 | $21.00 | 555 |
| 2024-10-04 | $21.00 | $21.00 | 1,365 |
| 2024-10-03 | $21.20 | $21.20 | 720 |
| 2024-10-02 | $21.40 | $21.40 | 1,295 |
| 2024-10-01 | $20.80 | $20.80 | 3,140 |
| 2024-09-30 | $21.00 | $21.00 | 2,110 |
| 2024-09-27 | $22.60 | $22.60 | 1,295 |
| 2024-09-26 | $22.00 | $22.00 | 2,015 |
| 2024-09-25 | $21.20 | $21.20 | 1,150 |
| 2024-09-24 | $20.60 | $20.60 | 4,435 |
| 2024-09-23 | $21.20 | $21.20 | 1,450 |
| 2024-09-20 | $21.80 | $21.80 | 490 |
| 2024-09-19 | $21.60 | $21.60 | 1,465 |
| 2024-09-18 | $21.60 | $21.60 | 5,145 |
| 2024-09-17 | $22.80 | $22.80 | 1,540 |
| 2024-09-16 | $22.40 | $22.40 | 800 |
| 2024-09-13 | $23.20 | $23.20 | 2,075 |
| 2024-09-12 | $24.20 | $24.20 | 850 |
| 2024-09-11 | $24.80 | $24.80 | 840 |
| 2024-09-10 | $24.00 | $24.00 | 1,540 |
| 2024-09-09 | $23.16 | $23.16 | 840 |
| 2024-09-06 | $23.10 | $23.10 | 685 |
| 2024-09-05 | $22.20 | $22.20 | 1,635 |
| 2024-09-04 | $22.78 | $22.78 | 2,355 |
| 2024-09-03 | $23.40 | $23.40 | 1,290 |
| 2024-08-30 | $24.00 | $24.00 | 740 |
| 2024-08-29 | $24.14 | $24.14 | 1,400 |
| 2024-08-28 | $23.82 | $23.82 | 1,220 |
| 2024-08-27 | $24.80 | $24.80 | 1,240 |
| 2024-08-26 | $25.20 | $25.20 | 1,595 |
| 2024-08-23 | $24.80 | $24.80 | 1,485 |
| 2024-08-22 | $24.00 | $24.00 | 4,415 |
| 2024-08-21 | $25.60 | $25.60 | 660 |
| 2024-08-20 | $24.20 | $24.20 | 2,405 |
| 2024-08-19 | $24.20 | $24.20 | 5,800 |
| 2024-08-16 | $25.80 | $25.80 | 8,365 |
| 2024-08-15 | $26.60 | $26.60 | 11,735 |
| 2024-08-14 | $26.00 | $26.00 | 9,425 |
| 2024-08-13 | $27.80 | $27.80 | 13,570 |
| 2024-08-12 | $26.80 | $26.80 | 29,820 |
| 2024-08-09 | $20.80 | $20.80 | 5,045 |
| 2024-08-08 | $22.00 | $22.00 | 2,680 |
| 2024-08-07 | $20.82 | $20.82 | 3,470 |
| 2024-08-06 | $21.10 | $21.10 | 3,350 |
| 2024-08-05 | $21.80 | $21.80 | 3,450 |
| 2024-08-02 | $23.00 | $23.00 | 1,990 |
| 2024-08-01 | $22.20 | $22.20 | 3,455 |
| 2024-07-31 | $23.60 | $23.60 | 4,975 |
| 2024-07-30 | $25.00 | $25.00 | 9,020 |
| 2024-07-29 | $22.60 | $22.60 | 8,715 |
| 2024-07-26 | $21.20 | $21.20 | 3,675 |
| 2024-07-25 | $22.00 | $22.00 | 5,710 |
| 2024-07-24 | $22.80 | $22.80 | 4,100 |
| 2024-07-23 | $22.80 | $22.80 | 4,225 |
| 2024-07-22 | $22.80 | $22.80 | 3,875 |
| 2024-07-19 | $22.98 | $22.98 | 3,400 |
| 2024-07-18 | $23.80 | $23.80 | 3,270 |
| 2024-07-17 | $24.00 | $24.00 | 1,600 |
| 2024-07-16 | $22.80 | $22.80 | 8,100 |
| 2024-07-15 | $23.80 | $23.80 | 4,845 |
| 2024-07-12 | $24.00 | $24.00 | 22,990 |
| 2024-07-11 | $26.40 | $26.40 | 18,150 |
| 2024-07-10 | $25.40 | $25.40 | 9,240 |
| 2024-07-09 | $25.80 | $25.80 | 20,155 |
| 2024-07-08 | $25.20 | $25.20 | 32,610 |
| 2024-07-05 | $24.00 | $24.00 | 945 |
| 2024-07-03 | $22.80 | $22.80 | 1,865 |
| 2024-07-02 | $23.80 | $23.80 | 11,295 |
| 2024-07-01 | $24.00 | $24.00 | 6,490 |
| 2024-06-28 | $23.20 | $23.20 | 610 |
| 2024-06-27 | $22.40 | $22.40 | 1,480 |
| 2024-06-26 | $22.16 | $22.16 | 680 |
| 2024-06-25 | $22.48 | $22.48 | 3,505 |
| 2024-06-24 | $20.80 | $20.80 | 1,105 |
| 2024-06-21 | $21.70 | $21.70 | 185 |
| 2024-06-20 | $22.10 | $22.10 | 1,300 |
| 2024-06-18 | $22.80 | $22.80 | 1,605 |
| 2024-06-17 | $22.50 | $22.50 | 1,765 |
| 2024-06-14 | $21.90 | $21.90 | 1,135 |
| 2024-06-13 | $22.00 | $22.00 | 2,820 |
| 2024-06-12 | $22.40 | $22.40 | 3,660 |
| 2024-06-11 | $21.80 | $21.80 | 1,510 |
| 2024-06-10 | $22.60 | $22.60 | 1,175 |
| 2024-06-07 | $23.40 | $23.40 | 2,365 |
| 2024-06-06 | $23.60 | $23.60 | 4,325 |
| 2024-06-05 | $22.76 | $22.76 | 4,610 |
| 2024-06-04 | $23.00 | $23.00 | 1,880 |
| 2024-06-03 | $21.40 | $21.40 | 3,775 |
| 2024-05-31 | $23.18 | $23.18 | 9,950 |
| 2024-05-30 | $22.40 | $22.40 | 7,640 |
| 2024-05-29 | $20.60 | $20.60 | 1,735 |
| 2024-05-28 | $21.20 | $21.20 | 1,035 |
| 2024-05-24 | $20.60 | $20.60 | 8,625 |
| 2024-05-23 | $22.80 | $22.80 | 3,115 |
| 2024-05-22 | $23.20 | $23.20 | 17,160 |
| 2024-05-21 | $20.10 | $20.10 | 2,020 |
| 2024-05-20 | $21.00 | $21.00 | 2,330 |
| 2024-05-17 | $20.40 | $20.40 | 4,965 |
| 2024-05-16 | $20.20 | $20.20 | 8,770 |
| 2024-05-15 | $21.80 | $21.80 | 10,425 |
| 2024-05-14 | $22.60 | $22.60 | 7,115 |
| 2024-05-13 | $22.00 | $22.00 | 3,105 |
| 2024-05-10 | $21.80 | $21.80 | 9,250 |
| 2024-05-09 | $23.00 | $23.00 | 22,520 |
| 2024-05-08 | $28.40 | $28.40 | 184,900 |
| 2024-05-07 | $24.40 | $24.40 | 6,155 |
| 2024-05-06 | $24.40 | $24.40 | 15,185 |
| 2024-05-03 | $23.72 | $23.72 | 171,740 |
| 2024-05-02 | $21.00 | $21.00 | 1,405 |
| 2024-05-01 | $21.40 | $21.40 | 3,850 |
| 2024-04-30 | $20.20 | $20.20 | 1,965 |
| 2024-04-29 | $20.60 | $20.60 | 2,225 |
| 2024-04-26 | $20.80 | $20.80 | 870 |
| 2024-04-25 | $20.70 | $20.70 | 945 |
| 2024-04-24 | $20.60 | $20.60 | 695 |
| 2024-04-23 | $20.40 | $20.40 | 2,160 |
| 2024-04-22 | $21.60 | $21.60 | 225 |
| 2024-04-19 | $21.60 | $21.60 | 890 |
| 2024-04-18 | $21.40 | $21.40 | 1,345 |
| 2024-04-17 | $20.40 | $20.40 | 3,420 |
| 2024-04-16 | $20.60 | $20.60 | 15,760 |
| 2024-04-15 | $25.40 | $25.40 | 17,830 |
| 2024-04-12 | $26.00 | $26.00 | 100,455 |
| 2024-04-11 | $21.16 | $21.16 | 335 |
| 2024-04-10 | $22.00 | $22.00 | 635 |
| 2024-04-09 | $21.40 | $21.40 | 280 |
| 2024-04-08 | $22.00 | $22.00 | 415 |
| 2024-04-05 | $21.20 | $21.20 | 1,155 |
| 2024-04-04 | $21.20 | $21.20 | 680 |
| 2024-04-03 | $20.20 | $20.20 | 875 |
| 2024-04-02 | $20.82 | $20.82 | 485 |
| 2024-04-01 | $20.40 | $20.40 | 260 |
| 2024-03-28 | $20.80 | $20.80 | 885 |
| 2024-03-27 | $20.80 | $20.80 | 485 |
| 2024-03-26 | $21.00 | $21.00 | 535 |
| 2024-03-25 | $21.60 | $21.60 | 205 |
| 2024-03-22 | $21.80 | $21.80 | 920 |
| 2024-03-21 | $21.00 | $21.00 | 4,675 |
| 2024-03-20 | $22.20 | $22.20 | 1,585 |
| 2024-03-19 | $22.40 | $22.40 | 1,485 |
| 2024-03-18 | $22.00 | $22.00 | 3,335 |
| 2024-03-15 | $23.40 | $23.40 | 2,775 |
| 2024-03-14 | $22.40 | $22.40 | 1,420 |
| 2024-03-13 | $23.40 | $23.40 | 3,800 |
| 2024-03-12 | $23.20 | $23.20 | 6,435 |
| 2024-03-11 | $26.40 | $26.40 | 14,865 |
| 2024-03-08 | $25.00 | $25.00 | 6,690 |
| 2024-03-07 | $20.80 | $20.80 | 4,375 |
| 2024-03-06 | $22.20 | $22.20 | 5,810 |
| 2024-03-05 | $21.00 | $21.00 | 755 |
| 2024-03-04 | $20.00 | $20.00 | 3,030 |
| 2024-03-01 | $19.00 | $19.00 | 535 |
| 2024-02-29 | $19.00 | $19.00 | 2,380 |
| 2024-02-28 | $20.50 | $20.50 | 1,375 |
| 2024-02-27 | $20.60 | $20.60 | 1,475 |
| 2024-02-26 | $20.20 | $20.20 | 1,990 |
| 2024-02-23 | $21.00 | $21.00 | 1,990 |
| 2024-02-22 | $22.40 | $22.40 | 1,995 |
| 2024-02-21 | $21.60 | $21.60 | 1,295 |
| 2024-02-20 | $22.60 | $22.60 | 4,640 |
| 2024-02-16 | $23.60 | $23.60 | 11,710 |
| 2024-02-15 | $26.20 | $26.20 | 13,870 |
| 2024-02-14 | $23.80 | $23.80 | 34,995 |
| 2024-02-13 | $20.00 | $20.00 | 163,050 |
| 2024-02-12 | $19.94 | $19.94 | 5,660 |
| 2024-02-09 | $20.40 | $20.40 | 3,545 |
| 2024-02-08 | $20.20 | $20.20 | 1,705 |
| 2024-02-07 | $18.80 | $18.80 | 3,155 |
| 2024-02-06 | $18.30 | $18.30 | 4,765 |
| 2024-02-05 | $19.82 | $19.82 | 1,215 |
| 2024-02-02 | $20.60 | $20.60 | 1,940 |
| 2024-02-01 | $20.60 | $20.60 | 6,335 |
| 2024-01-31 | $20.00 | $20.00 | 6,150 |
| 2024-01-30 | $21.60 | $21.60 | 20,070 |
| 2024-01-29 | $17.60 | $17.60 | 4,815 |
| 2024-01-26 | $18.58 | $18.58 | 1,670 |
| 2024-01-25 | $17.70 | $17.70 | 2,460 |
| 2024-01-24 | $17.24 | $17.24 | 9,450 |
| 2024-01-23 | $19.40 | $19.40 | 1,960 |
| 2024-01-22 | $18.90 | $18.90 | 1,110 |
| 2024-01-19 | $18.40 | $18.40 | 2,870 |
| 2024-01-18 | $18.68 | $18.68 | 4,385 |
| 2024-01-17 | $17.66 | $17.66 | 3,340 |
| 2024-01-16 | $17.60 | $17.60 | 8,760 |
| 2024-01-12 | $15.80 | $15.80 | 1,100 |
| 2024-01-11 | $16.60 | $16.60 | 4,995 |
| 2024-01-10 | $17.20 | $17.20 | 965 |
| 2024-01-09 | $17.20 | $17.20 | 3,415 |
| 2024-01-08 | $17.56 | $17.56 | 3,825 |
| 2024-01-05 | $18.60 | $18.60 | 1,855 |
| 2024-01-04 | $18.42 | $18.42 | 6,535 |
| 2024-01-03 | $19.60 | $19.60 | 2,840 |
| 2024-01-02 | $20.00 | $20.00 | 3,670 |