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
- 2018-06-28 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 | $19.99 | $19.99 | 343,100 | — | — |
| 2024-12-30 | $19.69 | $19.69 | 463,700 | — | — |
| 2024-12-27 | $19.68 | $19.68 | 648,900 | — | — |
| 2024-12-26 | $20.11 | $20.11 | 1,127,200 | — | — |
| 2024-12-24 | $18.32 | $18.32 | 223,500 | — | — |
| 2024-12-23 | $17.70 | $17.70 | 439,800 | — | — |
| 2024-12-20 | $17.51 | $17.51 | 430,800 | — | — |
| 2024-12-19 | $17.21 | $17.21 | 377,100 | — | — |
| 2024-12-18 | $16.80 | $16.80 | 668,800 | — | — |
| 2024-12-17 | $17.35 | $17.35 | 348,300 | — | — |
| 2024-12-16 | $17.73 | $17.73 | 380,400 | — | — |
| 2024-12-13 | $18.06 | $18.06 | 291,600 | — | — |
| 2024-12-12 | $17.63 | $17.63 | 364,500 | — | — |
| 2024-12-11 | $18.42 | $18.42 | 447,700 | — | — |
| 2024-12-10 | $18.82 | $18.82 | 442,900 | — | — |
| 2024-12-09 | $18.50 | $18.50 | 477,200 | — | — |
| 2024-12-06 | $18.53 | $18.53 | 450,800 | — | — |
| 2024-12-05 | $18.33 | $18.33 | 484,000 | — | — |
| 2024-12-04 | $18.50 | $18.50 | 475,900 | — | — |
| 2024-12-03 | $18.60 | $18.60 | 602,800 | — | — |
| 2024-12-02 | $19.46 | $19.46 | 454,100 | — | — |
| 2024-11-29 | $19.19 | $19.19 | 215,200 | — | — |
| 2024-11-27 | $19.16 | $19.16 | 302,200 | — | — |
| 2024-11-26 | $19.67 | $19.67 | 532,400 | — | — |
| 2024-11-25 | $19.33 | $19.33 | 442,700 | — | — |
| 2024-11-22 | $19.15 | $19.15 | 383,400 | — | — |
| 2024-11-21 | $19.36 | $19.36 | 810,500 | — | — |
| 2024-11-20 | $18.85 | $18.85 | 353,900 | — | — |
| 2024-11-19 | $18.79 | $18.79 | 480,500 | — | — |
| 2024-11-18 | $18.57 | $18.57 | 498,400 | — | — |
| 2024-11-15 | $17.80 | $17.80 | 680,200 | — | — |
| 2024-11-14 | $18.81 | $18.81 | 384,800 | — | — |
| 2024-11-13 | $19.41 | $19.41 | 539,600 | — | — |
| 2024-11-12 | $20.17 | $20.17 | 605,400 | — | — |
| 2024-11-11 | $20.89 | $20.89 | 883,000 | — | — |
| 2024-11-08 | $18.42 | $18.42 | 411,500 | — | — |
| 2024-11-07 | $18.47 | $18.47 | 551,700 | — | — |
| 2024-11-06 | $19.08 | $19.08 | 721,600 | — | — |
| 2024-11-05 | $18.01 | $18.01 | 1,843,500 | — | — |
| 2024-11-04 | $17.31 | $17.31 | 1,146,800 | — | — |
| 2024-11-01 | $17.22 | $17.22 | 792,100 | — | — |
| 2024-10-31 | $17.98 | $17.98 | 774,800 | — | — |
| 2024-10-30 | $19.81 | $19.81 | 801,300 | — | — |
| 2024-10-29 | $17.70 | $17.70 | 465,600 | — | — |
| 2024-10-28 | $17.34 | $17.34 | 448,100 | — | — |
| 2024-10-25 | $17.77 | $17.77 | 237,600 | — | — |
| 2024-10-24 | $17.88 | $17.88 | 439,000 | — | — |
| 2024-10-23 | $18.11 | $18.11 | 447,400 | — | — |
| 2024-10-22 | $18.64 | $18.64 | 365,700 | — | — |
| 2024-10-21 | $18.99 | $18.99 | 517,600 | — | — |
| 2024-10-18 | $19.24 | $19.24 | 624,500 | — | — |
| 2024-10-17 | $19.17 | $19.17 | 273,500 | — | — |
| 2024-10-16 | $20.17 | $20.17 | 380,100 | — | — |
| 2024-10-15 | $20.08 | $20.08 | 540,700 | — | — |
| 2024-10-14 | $19.52 | $19.52 | 438,400 | — | — |
| 2024-10-11 | $20.04 | $20.04 | 498,500 | — | — |
| 2024-10-10 | $19.65 | $19.65 | 496,700 | — | — |
| 2024-10-09 | $19.69 | $19.69 | 991,300 | — | — |
| 2024-10-08 | $19.83 | $19.83 | 318,800 | — | — |
| 2024-10-07 | $19.74 | $19.74 | 297,300 | — | — |
| 2024-10-04 | $20.76 | $20.76 | 269,700 | — | — |
| 2024-10-03 | $20.32 | $20.32 | 302,800 | — | — |
| 2024-10-02 | $21.02 | $21.02 | 287,700 | — | — |
| 2024-10-01 | $20.62 | $20.62 | 351,000 | — | — |
| 2024-09-30 | $21.09 | $21.09 | 283,500 | — | — |
| 2024-09-27 | $21.00 | $21.00 | 207,800 | — | — |
| 2024-09-26 | $20.77 | $20.77 | 427,300 | — | — |
| 2024-09-25 | $20.98 | $20.98 | 253,400 | — | — |
| 2024-09-24 | $21.44 | $21.44 | 446,400 | — | — |
| 2024-09-23 | $21.23 | $21.23 | 460,100 | — | — |
| 2024-09-20 | $22.31 | $22.31 | 928,800 | — | — |
| 2024-09-19 | $22.45 | $22.45 | 427,800 | — | — |
| 2024-09-18 | $22.26 | $22.26 | 284,700 | — | — |
| 2024-09-17 | $22.28 | $22.28 | 242,300 | — | — |
| 2024-09-16 | $21.84 | $21.84 | 343,200 | — | — |
| 2024-09-13 | $22.60 | $22.60 | 313,000 | — | — |
| 2024-09-12 | $22.18 | $22.18 | 393,900 | — | — |
| 2024-09-11 | $20.65 | $20.65 | 708,200 | — | — |
| 2024-09-10 | $21.27 | $21.27 | 447,800 | — | — |
| 2024-09-09 | $22.31 | $22.31 | 746,000 | — | — |
| 2024-09-06 | $21.43 | $21.43 | 290,800 | — | — |
| 2024-09-05 | $22.32 | $22.32 | 210,300 | — | — |
| 2024-09-04 | $22.21 | $22.21 | 316,600 | — | — |
| 2024-09-03 | $22.28 | $22.28 | 630,400 | — | — |
| 2024-08-30 | $24.70 | $24.70 | 433,300 | — | — |
| 2024-08-29 | $23.58 | $23.58 | 262,300 | — | — |
| 2024-08-28 | $22.92 | $22.92 | 252,700 | — | — |
| 2024-08-27 | $23.35 | $23.35 | 328,300 | — | — |
| 2024-08-26 | $23.77 | $23.77 | 495,600 | — | — |
| 2024-08-23 | $22.17 | $22.17 | 500,900 | — | — |
| 2024-08-22 | $20.56 | $20.56 | 773,300 | — | — |
| 2024-08-21 | $21.12 | $21.12 | 817,700 | — | — |
| 2024-08-20 | $22.29 | $22.29 | 635,900 | — | — |
| 2024-08-19 | $22.40 | $22.40 | 660,300 | — | — |
| 2024-08-16 | $22.07 | $22.07 | 631,500 | — | — |
| 2024-08-15 | $22.98 | $22.98 | 599,500 | — | — |
| 2024-08-14 | $22.29 | $22.29 | 767,600 | — | — |
| 2024-08-13 | $21.62 | $21.62 | 532,000 | — | — |
| 2024-08-12 | $21.88 | $21.88 | 743,800 | — | — |
| 2024-08-09 | $21.85 | $21.85 | 966,600 | — | — |
| 2024-08-08 | $23.10 | $23.10 | 1,552,000 | — | — |
| 2024-08-07 | $24.30 | $24.30 | 931,300 | — | — |
| 2024-08-06 | $26.80 | $26.80 | 2,206,100 | — | — |
| 2024-08-05 | $23.96 | $23.96 | 508,400 | — | — |
| 2024-08-02 | $24.83 | $24.83 | 572,300 | — | — |
| 2024-08-01 | $25.88 | $25.88 | 595,300 | — | — |
| 2024-07-31 | $26.09 | $26.09 | 296,900 | — | — |
| 2024-07-30 | $25.89 | $25.89 | 358,500 | — | — |
| 2024-07-29 | $25.76 | $25.76 | 391,500 | — | — |
| 2024-07-26 | $26.48 | $26.48 | 419,700 | — | — |
| 2024-07-25 | $24.71 | $24.71 | 416,900 | — | — |
| 2024-07-24 | $24.68 | $24.68 | 492,000 | — | — |
| 2024-07-23 | $26.24 | $26.24 | 508,700 | — | — |
| 2024-07-22 | $25.70 | $25.70 | 655,900 | — | — |
| 2024-07-19 | $25.15 | $25.15 | 472,400 | — | — |
| 2024-07-18 | $24.22 | $24.22 | 340,800 | — | — |
| 2024-07-17 | $23.80 | $23.80 | 545,900 | — | — |
| 2024-07-16 | $23.70 | $23.70 | 501,800 | — | — |
| 2024-07-15 | $22.30 | $22.30 | 288,000 | — | — |
| 2024-07-12 | $21.34 | $21.34 | 234,200 | — | — |
| 2024-07-11 | $21.68 | $21.68 | 282,000 | — | — |
| 2024-07-10 | $21.62 | $21.62 | 343,900 | — | — |
| 2024-07-09 | $22.74 | $22.74 | 429,100 | — | — |
| 2024-07-08 | $21.91 | $21.91 | 437,400 | — | — |
| 2024-07-05 | $20.92 | $20.92 | 274,900 | — | — |
| 2024-07-03 | $21.47 | $21.47 | 208,000 | — | — |
| 2024-07-02 | $21.59 | $21.59 | 369,800 | — | — |
| 2024-07-01 | $21.10 | $21.10 | 635,700 | — | — |
| 2024-06-28 | $20.86 | $20.86 | 1,444,800 | — | — |
| 2024-06-27 | $20.26 | $20.26 | 409,500 | — | — |
| 2024-06-26 | $20.02 | $20.02 | 449,800 | — | — |
| 2024-06-25 | $19.61 | $19.61 | 375,300 | — | — |
| 2024-06-24 | $19.28 | $19.28 | 377,300 | — | — |
| 2024-06-21 | $19.34 | $19.34 | 471,600 | — | — |
| 2024-06-20 | $19.39 | $19.39 | 452,500 | — | — |
| 2024-06-18 | $19.11 | $19.11 | 507,400 | — | — |
| 2024-06-17 | $18.55 | $18.55 | 662,600 | — | — |
| 2024-06-14 | $19.18 | $19.18 | 551,500 | — | — |
| 2024-06-13 | $20.14 | $20.14 | 375,700 | — | — |
| 2024-06-12 | $20.85 | $20.85 | 424,600 | — | — |
| 2024-06-11 | $21.37 | $21.37 | 304,200 | — | — |
| 2024-06-10 | $21.67 | $21.67 | 390,900 | — | — |
| 2024-06-07 | $22.45 | $22.45 | 451,000 | — | — |
| 2024-06-06 | $23.36 | $23.36 | 356,100 | — | — |
| 2024-06-05 | $23.20 | $23.20 | 387,600 | — | — |
| 2024-06-04 | $22.25 | $22.25 | 587,500 | — | — |
| 2024-06-03 | $22.11 | $22.11 | 486,600 | — | — |
| 2024-05-31 | $23.89 | $23.89 | 914,200 | — | — |
| 2024-05-30 | $24.32 | $24.32 | 357,500 | — | — |
| 2024-05-29 | $24.28 | $24.28 | 322,900 | — | — |
| 2024-05-28 | $24.61 | $24.61 | 278,100 | — | — |
| 2024-05-24 | $24.06 | $24.06 | 333,900 | — | — |
| 2024-05-23 | $23.73 | $23.73 | 218,700 | — | — |
| 2024-05-22 | $24.17 | $24.17 | 301,100 | — | — |
| 2024-05-21 | $24.84 | $24.84 | 394,900 | — | — |
| 2024-05-20 | $25.10 | $25.10 | 325,000 | — | — |
| 2024-05-17 | $24.26 | $24.26 | 397,200 | — | — |
| 2024-05-16 | $24.39 | $24.39 | 1,047,600 | — | — |
| 2024-05-15 | $23.62 | $23.62 | 411,400 | — | — |
| 2024-05-14 | $23.58 | $23.58 | 398,800 | — | — |
| 2024-05-13 | $23.36 | $23.36 | 416,900 | — | — |
| 2024-05-10 | $22.80 | $22.80 | 609,100 | — | — |
| 2024-05-09 | $23.73 | $23.73 | 636,400 | — | — |
| 2024-05-08 | $23.82 | $23.82 | 641,600 | — | — |
| 2024-05-07 | $25.29 | $25.29 | 2,451,500 | — | — |
| 2024-05-06 | $21.36 | $21.36 | 541,400 | — | — |
| 2024-05-03 | $21.75 | $21.75 | 586,900 | — | — |
| 2024-05-02 | $21.53 | $21.53 | 789,400 | — | — |
| 2024-05-01 | $20.43 | $20.43 | 373,500 | — | — |
| 2024-04-30 | $20.17 | $20.17 | 778,400 | — | — |
| 2024-04-29 | $19.58 | $19.58 | 208,800 | — | — |
| 2024-04-26 | $19.55 | $19.55 | 344,000 | — | — |
| 2024-04-25 | $18.61 | $18.61 | 323,600 | — | — |
| 2024-04-24 | $19.51 | $19.51 | 585,500 | — | — |
| 2024-04-23 | $18.50 | $18.50 | 322,000 | — | — |
| 2024-04-22 | $18.53 | $18.53 | 410,500 | — | — |
| 2024-04-19 | $18.39 | $18.39 | 286,200 | — | — |
| 2024-04-18 | $18.12 | $18.12 | 657,400 | — | — |
| 2024-04-17 | $18.80 | $18.80 | 839,100 | — | — |
| 2024-04-16 | $19.85 | $19.85 | 303,000 | — | — |
| 2024-04-15 | $19.18 | $19.18 | 462,700 | — | — |
| 2024-04-12 | $19.97 | $19.97 | 502,700 | — | — |
| 2024-04-11 | $19.36 | $19.36 | 173,700 | — | — |
| 2024-04-10 | $18.51 | $18.51 | 236,500 | — | — |
| 2024-04-09 | $19.10 | $19.10 | 196,200 | — | — |
| 2024-04-08 | $19.43 | $19.43 | 227,100 | — | — |
| 2024-04-05 | $18.92 | $18.92 | 270,100 | — | — |
| 2024-04-04 | $18.78 | $18.78 | 1,002,900 | — | — |
| 2024-04-03 | $19.18 | $19.18 | 204,200 | — | — |
| 2024-04-02 | $18.53 | $18.53 | 303,500 | — | — |
| 2024-04-01 | $19.50 | $19.50 | 437,500 | — | — |
| 2024-03-28 | $18.56 | $18.56 | 529,800 | — | — |
| 2024-03-27 | $18.75 | $18.75 | 316,700 | — | — |
| 2024-03-26 | $18.28 | $18.28 | 286,700 | — | — |
| 2024-03-25 | $18.29 | $18.29 | 319,800 | — | — |
| 2024-03-22 | $18.03 | $18.03 | 234,400 | — | — |
| 2024-03-21 | $17.95 | $17.95 | 238,400 | — | — |
| 2024-03-20 | $17.50 | $17.50 | 225,900 | — | — |
| 2024-03-19 | $17.11 | $17.11 | 263,500 | — | — |
| 2024-03-18 | $17.17 | $17.17 | 258,700 | — | — |
| 2024-03-15 | $17.55 | $17.55 | 537,200 | — | — |
| 2024-03-14 | $18.52 | $18.52 | 394,600 | — | — |
| 2024-03-13 | $19.10 | $19.10 | 1,079,100 | — | — |
| 2024-03-12 | $18.30 | $18.30 | 953,200 | — | — |
| 2024-03-11 | $16.90 | $16.90 | 337,700 | — | — |
| 2024-03-08 | $16.48 | $16.48 | 541,000 | — | — |
| 2024-03-07 | $15.37 | $15.37 | 506,000 | — | — |
| 2024-03-06 | $14.75 | $14.75 | 431,900 | — | — |
| 2024-03-05 | $15.18 | $15.18 | 385,600 | — | — |
| 2024-03-04 | $15.69 | $15.69 | 312,500 | — | — |
| 2024-03-01 | $16.29 | $16.29 | 489,200 | — | — |
| 2024-02-29 | $16.02 | $16.02 | 760,200 | — | — |
| 2024-02-28 | $15.95 | $15.95 | 680,000 | — | — |
| 2024-02-27 | $17.63 | $17.63 | 1,303,300 | — | — |
| 2024-02-26 | $17.14 | $17.14 | 840,000 | — | — |
| 2024-02-23 | $16.73 | $16.73 | 344,100 | — | — |
| 2024-02-22 | $16.51 | $16.51 | 457,700 | — | — |
| 2024-02-21 | $16.09 | $16.09 | 617,500 | — | — |
| 2024-02-20 | $14.90 | $14.90 | 172,200 | — | — |
| 2024-02-16 | $15.52 | $15.52 | 263,700 | — | — |
| 2024-02-15 | $15.66 | $15.66 | 227,500 | — | — |
| 2024-02-14 | $15.72 | $15.72 | 137,700 | — | — |
| 2024-02-13 | $15.08 | $15.08 | 183,400 | — | — |
| 2024-02-12 | $15.58 | $15.58 | 380,700 | — | — |
| 2024-02-09 | $15.49 | $15.49 | 893,300 | — | — |
| 2024-02-08 | $14.66 | $14.66 | 532,100 | — | — |
| 2024-02-07 | $13.46 | $13.46 | 158,500 | — | — |
| 2024-02-06 | $13.29 | $13.29 | 80,800 | — | — |
| 2024-02-05 | $13.15 | $13.15 | 152,000 | — | — |
| 2024-02-02 | $13.56 | $13.56 | 255,000 | — | — |
| 2024-02-01 | $13.75 | $13.75 | 575,400 | — | — |
| 2024-01-31 | $12.63 | $12.63 | 134,000 | — | — |
| 2024-01-30 | $12.80 | $12.80 | 118,900 | — | — |
| 2024-01-29 | $13.22 | $13.22 | 239,500 | — | — |
| 2024-01-26 | $13.21 | $13.21 | 262,000 | — | — |
| 2024-01-25 | $13.01 | $13.01 | 295,200 | — | — |
| 2024-01-24 | $12.80 | $12.80 | 311,700 | — | — |
| 2024-01-23 | $11.80 | $11.80 | 196,700 | — | — |
| 2024-01-22 | $11.47 | $11.47 | 114,600 | — | — |
| 2024-01-19 | $10.98 | $10.98 | 123,800 | — | — |
| 2024-01-18 | $10.84 | $10.84 | 110,500 | — | — |
| 2024-01-17 | $11.00 | $11.00 | 163,600 | — | — |
| 2024-01-16 | $10.72 | $10.72 | 197,900 | — | — |
| 2024-01-12 | $10.45 | $10.45 | 137,500 | — | — |
| 2024-01-11 | $10.68 | $10.68 | 168,100 | — | — |
| 2024-01-10 | $10.55 | $10.55 | 231,500 | — | — |
| 2024-01-09 | $10.64 | $10.64 | 196,700 | — | — |
| 2024-01-08 | $10.96 | $10.96 | 304,500 | — | — |
| 2024-01-05 | $11.41 | $11.41 | 184,900 | — | — |
| 2024-01-04 | $11.57 | $11.57 | 178,300 | — | — |
| 2024-01-03 | $11.61 | $11.61 | 250,100 | — | — |
| 2024-01-02 | $11.90 | $11.90 | 321,900 | — | — |