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
- 2021-06-18 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 | $22.00 | $22.00 | 8,120 | — | — |
| 2024-12-30 | $22.00 | $22.00 | 7,015 | — | — |
| 2024-12-27 | $22.60 | $22.60 | 11,245 | — | — |
| 2024-12-26 | $23.00 | $23.00 | 4,340 | — | — |
| 2024-12-24 | $22.20 | $22.20 | 2,910 | — | — |
| 2024-12-23 | $21.40 | $21.40 | 4,040 | — | — |
| 2024-12-20 | $21.80 | $21.80 | 3,985 | — | — |
| 2024-12-19 | $22.00 | $22.00 | 3,995 | — | — |
| 2024-12-18 | $21.60 | $21.60 | 5,900 | — | — |
| 2024-12-17 | $22.80 | $22.80 | 6,890 | — | — |
| 2024-12-16 | $23.00 | $23.00 | 19,350 | — | — |
| 2024-12-13 | $23.80 | $23.80 | 4,675 | — | — |
| 2024-12-12 | $23.80 | $23.80 | 7,230 | — | — |
| 2024-12-11 | $24.80 | $24.80 | 7,815 | — | — |
| 2024-12-10 | $24.60 | $24.60 | 25,555 | — | — |
| 2024-12-09 | $22.80 | $22.80 | 11,140 | — | — |
| 2024-12-06 | $22.40 | $22.40 | 6,855 | — | — |
| 2024-12-05 | $22.00 | $22.00 | 10,255 | — | — |
| 2024-12-04 | $22.20 | $22.20 | 5,790 | — | — |
| 2024-12-03 | $21.60 | $21.60 | 6,155 | — | — |
| 2024-12-02 | $22.00 | $22.00 | 8,230 | — | — |
| 2024-11-29 | $22.40 | $22.40 | 5,710 | — | — |
| 2024-11-27 | $20.80 | $20.80 | 3,905 | — | — |
| 2024-11-26 | $21.20 | $21.20 | 6,950 | — | — |
| 2024-11-25 | $22.00 | $22.00 | 27,795 | — | — |
| 2024-11-22 | $21.00 | $21.00 | 7,530 | — | — |
| 2024-11-21 | $20.20 | $20.20 | 4,940 | — | — |
| 2024-11-20 | $19.54 | $19.54 | 5,910 | — | — |
| 2024-11-19 | $17.72 | $17.72 | 12,460 | — | — |
| 2024-11-18 | $18.64 | $18.64 | 14,365 | — | — |
| 2024-11-15 | $19.06 | $19.06 | 7,075 | — | — |
| 2024-11-14 | $19.60 | $19.60 | 16,040 | — | — |
| 2024-11-13 | $20.60 | $20.60 | 15,425 | — | — |
| 2024-11-12 | $20.60 | $20.60 | 18,520 | — | — |
| 2024-11-11 | $23.30 | $23.30 | 6,120 | — | — |
| 2024-11-08 | $22.60 | $22.60 | 5,380 | — | — |
| 2024-11-07 | $22.60 | $22.60 | 7,255 | — | — |
| 2024-11-06 | $22.40 | $22.40 | 12,690 | — | — |
| 2024-11-05 | $24.00 | $24.00 | 3,820 | — | — |
| 2024-11-04 | $23.50 | $23.50 | 8,690 | — | — |
| 2024-11-01 | $25.20 | $25.20 | 60,185 | — | — |
| 2024-10-31 | $26.60 | $26.60 | 4,555 | — | — |
| 2024-10-30 | $27.20 | $27.20 | 38,730 | — | — |
| 2024-10-29 | $27.60 | $27.60 | 8,635 | — | — |
| 2024-10-28 | $26.60 | $26.60 | 5,080 | — | — |
| 2024-10-25 | $25.40 | $25.40 | 4,120 | — | — |
| 2024-10-24 | $24.00 | $24.00 | 6,620 | — | — |
| 2024-10-23 | $24.60 | $24.60 | 7,260 | — | — |
| 2024-10-22 | $25.80 | $25.80 | 2,665 | — | — |
| 2024-10-21 | $25.90 | $25.90 | 6,555 | — | — |
| 2024-10-18 | $26.00 | $26.00 | 7,345 | — | — |
| 2024-10-17 | $24.40 | $24.40 | 4,960 | — | — |
| 2024-10-16 | $24.60 | $24.60 | 11,385 | — | — |
| 2024-10-15 | $23.40 | $23.40 | 12,310 | — | — |
| 2024-10-14 | $22.60 | $22.60 | 6,405 | — | — |
| 2024-10-11 | $21.80 | $21.80 | 9,865 | — | — |
| 2024-10-10 | $22.40 | $22.40 | 2,415 | — | — |
| 2024-10-09 | $23.00 | $23.00 | 5,750 | — | — |
| 2024-10-08 | $22.60 | $22.60 | 4,450 | — | — |
| 2024-10-07 | $21.80 | $21.80 | 7,460 | — | — |
| 2024-10-04 | $22.20 | $22.20 | 2,905 | — | — |
| 2024-10-03 | $22.30 | $22.30 | 2,785 | — | — |
| 2024-10-02 | $22.80 | $22.80 | 3,620 | — | — |
| 2024-10-01 | $22.40 | $22.40 | 2,610 | — | — |
| 2024-09-30 | $22.20 | $22.20 | 3,555 | — | — |
| 2024-09-27 | $22.40 | $22.40 | 4,495 | — | — |
| 2024-09-26 | $22.60 | $22.60 | 4,100 | — | — |
| 2024-09-25 | $22.60 | $22.60 | 3,650 | — | — |
| 2024-09-24 | $22.20 | $22.20 | 4,205 | — | — |
| 2024-09-23 | $22.40 | $22.40 | 4,440 | — | — |
| 2024-09-20 | $23.00 | $23.00 | 4,525 | — | — |
| 2024-09-19 | $23.40 | $23.40 | 11,245 | — | — |
| 2024-09-18 | $22.40 | $22.40 | 5,835 | — | — |
| 2024-09-17 | $21.80 | $21.80 | 4,610 | — | — |
| 2024-09-16 | $22.40 | $22.40 | 5,250 | — | — |
| 2024-09-13 | $22.40 | $22.40 | 1,745 | — | — |
| 2024-09-12 | $22.40 | $22.40 | 5,310 | — | — |
| 2024-09-11 | $23.00 | $23.00 | 10,315 | — | — |
| 2024-09-10 | $21.40 | $21.40 | 4,050 | — | — |
| 2024-09-09 | $21.80 | $21.80 | 24,885 | — | — |
| 2024-09-06 | $21.40 | $21.40 | 2,580 | — | — |
| 2024-09-05 | $22.00 | $22.00 | 2,295 | — | — |
| 2024-09-04 | $22.40 | $22.40 | 1,775 | — | — |
| 2024-09-03 | $21.80 | $21.80 | 4,535 | — | — |
| 2024-08-30 | $23.40 | $23.40 | 6,510 | — | — |
| 2024-08-29 | $23.20 | $23.20 | 25,505 | — | — |
| 2024-08-28 | $21.00 | $21.00 | 2,815 | — | — |
| 2024-08-27 | $21.40 | $21.40 | 2,820 | — | — |
| 2024-08-26 | $21.60 | $21.60 | 2,925 | — | — |
| 2024-08-23 | $21.40 | $21.40 | 4,020 | — | — |
| 2024-08-22 | $20.20 | $20.20 | 8,070 | — | — |
| 2024-08-21 | $20.80 | $20.80 | 5,075 | — | — |
| 2024-08-20 | $20.00 | $20.00 | 9,360 | — | — |
| 2024-08-19 | $21.20 | $21.20 | 3,190 | — | — |
| 2024-08-16 | $21.80 | $21.80 | 2,915 | — | — |
| 2024-08-15 | $22.00 | $22.00 | 4,315 | — | — |
| 2024-08-14 | $21.20 | $21.20 | 11,030 | — | — |
| 2024-08-13 | $21.80 | $21.80 | 5,140 | — | — |
| 2024-08-12 | $21.00 | $21.00 | 8,515 | — | — |
| 2024-08-09 | $18.60 | $18.60 | 8,100 | — | — |
| 2024-08-08 | $17.20 | $17.20 | 26,475 | — | — |
| 2024-08-07 | $21.00 | $21.00 | 5,500 | — | — |
| 2024-08-06 | $21.00 | $21.00 | 6,360 | — | — |
| 2024-08-05 | $20.00 | $20.00 | 16,350 | — | — |
| 2024-08-02 | $21.00 | $21.00 | 7,180 | — | — |
| 2024-08-01 | $22.60 | $22.60 | 6,255 | — | — |
| 2024-07-31 | $22.60 | $22.60 | 4,055 | — | — |
| 2024-07-30 | $22.40 | $22.40 | 4,895 | — | — |
| 2024-07-29 | $22.90 | $22.90 | 2,510 | — | — |
| 2024-07-26 | $22.80 | $22.80 | 34,065 | — | — |
| 2024-07-25 | $22.60 | $22.60 | 5,900 | — | — |
| 2024-07-24 | $23.20 | $23.20 | 8,345 | — | — |
| 2024-07-23 | $22.20 | $22.20 | 4,815 | — | — |
| 2024-07-22 | $22.40 | $22.40 | 5,120 | — | — |
| 2024-07-19 | $21.80 | $21.80 | 4,415 | — | — |
| 2024-07-18 | $22.20 | $22.20 | 3,575 | — | — |
| 2024-07-17 | $23.00 | $23.00 | 5,820 | — | — |
| 2024-07-16 | $24.00 | $24.00 | 11,210 | — | — |
| 2024-07-15 | $22.40 | $22.40 | 4,805 | — | — |
| 2024-07-12 | $22.80 | $22.80 | 5,405 | — | — |
| 2024-07-11 | $22.40 | $22.40 | 5,525 | — | — |
| 2024-07-10 | $21.80 | $21.80 | 9,520 | — | — |
| 2024-07-09 | $22.00 | $22.00 | 6,450 | — | — |
| 2024-07-08 | $22.80 | $22.80 | 5,910 | — | — |
| 2024-07-05 | $22.20 | $22.20 | 4,690 | — | — |
| 2024-07-03 | $22.00 | $22.00 | 2,135 | — | — |
| 2024-07-02 | $22.20 | $22.20 | 4,135 | — | — |
| 2024-07-01 | $23.40 | $23.40 | 5,170 | — | — |
| 2024-06-28 | $22.80 | $22.80 | 4,380 | — | — |
| 2024-06-27 | $23.00 | $23.00 | 8,965 | — | — |
| 2024-06-26 | $20.80 | $20.80 | 7,845 | — | — |
| 2024-06-25 | $21.80 | $21.80 | 6,740 | — | — |
| 2024-06-24 | $23.40 | $23.40 | 6,355 | — | — |
| 2024-06-21 | $23.00 | $23.00 | 29,165 | — | — |
| 2024-06-20 | $25.40 | $25.40 | 77,725 | — | — |
| 2024-06-18 | $19.10 | $19.10 | 9,975 | — | — |
| 2024-06-17 | $20.20 | $20.20 | 5,860 | — | — |
| 2024-06-14 | $20.30 | $20.30 | 3,935 | — | — |
| 2024-06-13 | $20.80 | $20.80 | 2,435 | — | — |
| 2024-06-12 | $20.80 | $20.80 | 7,270 | — | — |
| 2024-06-11 | $21.60 | $21.60 | 3,720 | — | — |
| 2024-06-10 | $21.80 | $21.80 | 7,160 | — | — |
| 2024-06-07 | $20.80 | $20.80 | 6,980 | — | — |
| 2024-06-06 | $21.00 | $21.00 | 14,225 | — | — |
| 2024-06-05 | $22.20 | $22.20 | 7,885 | — | — |
| 2024-06-04 | $23.60 | $23.60 | 7,175 | — | — |
| 2024-06-03 | $23.00 | $23.00 | 9,655 | — | — |
| 2024-05-31 | $23.60 | $23.60 | 3,320 | — | — |
| 2024-05-30 | $23.60 | $23.60 | 6,930 | — | — |
| 2024-05-29 | $23.40 | $23.40 | 7,620 | — | — |
| 2024-05-28 | $24.20 | $24.20 | 7,360 | — | — |
| 2024-05-24 | $25.60 | $25.60 | 16,030 | — | — |
| 2024-05-23 | $24.80 | $24.80 | 3,750 | — | — |
| 2024-05-22 | $26.00 | $26.00 | 4,810 | — | — |
| 2024-05-21 | $25.60 | $25.60 | 5,500 | — | — |
| 2024-05-20 | $25.20 | $25.20 | 6,365 | — | — |
| 2024-05-17 | $25.40 | $25.40 | 12,900 | — | — |
| 2024-05-16 | $25.80 | $25.80 | 6,935 | — | — |
| 2024-05-15 | $26.60 | $26.60 | 7,925 | — | — |
| 2024-05-14 | $27.60 | $27.60 | 9,200 | — | — |
| 2024-05-13 | $25.40 | $25.40 | 9,125 | — | — |
| 2024-05-10 | $24.20 | $24.20 | 6,955 | — | — |
| 2024-05-09 | $25.40 | $25.40 | 11,780 | — | — |
| 2024-05-08 | $27.80 | $27.80 | 15,310 | — | — |
| 2024-05-07 | $28.40 | $28.40 | 6,925 | — | — |
| 2024-05-06 | $27.00 | $27.00 | 9,015 | — | — |
| 2024-05-03 | $25.80 | $25.80 | 3,145 | — | — |
| 2024-05-02 | $24.70 | $24.70 | 14,235 | — | — |
| 2024-05-01 | $26.00 | $26.00 | 5,420 | — | — |
| 2024-04-30 | $25.40 | $25.40 | 3,460 | — | — |
| 2024-04-29 | $26.40 | $26.40 | 4,210 | — | — |
| 2024-04-26 | $25.40 | $25.40 | 6,910 | — | — |
| 2024-04-25 | $26.60 | $26.60 | 5,185 | — | — |
| 2024-04-24 | $26.60 | $26.60 | 5,705 | — | — |
| 2024-04-23 | $26.60 | $26.60 | 14,125 | — | — |
| 2024-04-22 | $25.40 | $25.40 | 11,200 | — | — |
| 2024-04-19 | $26.40 | $26.40 | 8,350 | — | — |
| 2024-04-18 | $26.20 | $26.20 | 9,475 | — | — |
| 2024-04-17 | $26.00 | $26.00 | 6,055 | — | — |
| 2024-04-16 | $26.20 | $26.20 | 13,905 | — | — |
| 2024-04-15 | $26.80 | $26.80 | 43,065 | — | — |
| 2024-04-12 | $26.00 | $26.00 | 21,025 | — | — |
| 2024-04-11 | $28.00 | $28.00 | 20,245 | — | — |
| 2024-04-10 | $28.60 | $28.60 | 23,685 | — | — |
| 2024-04-09 | $31.00 | $31.00 | 11,030 | — | — |
| 2024-04-08 | $31.60 | $31.60 | 17,010 | — | — |
| 2024-04-05 | $33.80 | $33.80 | 13,235 | — | — |
| 2024-04-04 | $34.20 | $34.20 | 13,660 | — | — |
| 2024-04-03 | $36.20 | $36.20 | 20,925 | — | — |
| 2024-04-02 | $34.80 | $34.80 | 23,450 | — | — |
| 2024-04-01 | $34.40 | $34.40 | 47,075 | — | — |
| 2024-03-28 | $31.00 | $31.00 | 24,805 | — | — |
| 2024-03-27 | $29.40 | $29.40 | 45,120 | — | — |
| 2024-03-26 | $30.00 | $30.00 | 43,660 | — | — |
| 2024-03-25 | $32.20 | $32.20 | 28,725 | — | — |
| 2024-03-22 | $33.20 | $33.20 | 27,955 | — | — |
| 2024-03-21 | $34.40 | $34.40 | 46,745 | — | — |
| 2024-03-20 | $36.00 | $36.00 | 158,720 | — | — |
| 2024-03-19 | $40.00 | $40.00 | 32,115 | — | — |
| 2024-03-18 | $38.80 | $38.80 | 40,100 | — | — |
| 2024-03-15 | $37.60 | $37.60 | 56,475 | — | — |
| 2024-03-14 | $34.40 | $34.40 | 23,085 | — | — |
| 2024-03-13 | $36.20 | $36.20 | 27,915 | — | — |
| 2024-03-12 | $38.20 | $38.20 | 21,440 | — | — |
| 2024-03-11 | $37.20 | $37.20 | 21,195 | — | — |
| 2024-03-08 | $40.80 | $40.80 | 26,950 | — | — |
| 2024-03-07 | $40.60 | $40.60 | 38,640 | — | — |
| 2024-03-06 | $37.80 | $37.80 | 82,910 | — | — |
| 2024-03-05 | $42.60 | $42.60 | 59,240 | — | — |
| 2024-03-04 | $44.40 | $44.40 | 147,135 | — | — |
| 2024-03-01 | $37.40 | $37.40 | 37,485 | — | — |
| 2024-02-29 | $35.20 | $35.20 | 80,610 | — | — |
| 2024-02-28 | $35.40 | $35.40 | 138,690 | — | — |
| 2024-02-27 | $32.40 | $32.40 | 41,570 | — | — |
| 2024-02-26 | $28.40 | $28.40 | 26,790 | — | — |
| 2024-02-23 | $28.40 | $28.40 | 41,820 | — | — |
| 2024-02-22 | $29.20 | $29.20 | 60,240 | — | — |
| 2024-02-21 | $27.20 | $27.20 | 23,070 | — | — |
| 2024-02-20 | $24.60 | $24.60 | 12,075 | — | — |
| 2024-02-16 | $25.00 | $25.00 | 16,615 | — | — |
| 2024-02-15 | $24.20 | $24.20 | 17,845 | — | — |
| 2024-02-14 | $23.80 | $23.80 | 21,190 | — | — |
| 2024-02-13 | $23.00 | $23.00 | 23,100 | — | — |
| 2024-02-12 | $22.00 | $22.00 | 34,640 | — | — |
| 2024-02-09 | $24.20 | $24.20 | 36,435 | — | — |
| 2024-02-08 | $27.60 | $27.60 | 124,085 | — | — |
| 2024-02-07 | $23.40 | $23.40 | 152,340 | — | — |
| 2024-02-06 | $17.44 | $17.44 | 12,800 | — | — |
| 2024-02-05 | $15.40 | $15.40 | 10,460 | — | — |
| 2024-02-02 | $15.60 | $15.60 | 52,235 | — | — |
| 2024-02-01 | $16.00 | $16.00 | 33,750 | — | — |
| 2024-01-31 | $14.96 | $14.96 | 13,415 | — | — |
| 2024-01-30 | $15.76 | $15.76 | 7,900 | — | — |
| 2024-01-29 | $16.00 | $16.00 | 5,790 | — | — |
| 2024-01-26 | $16.16 | $16.16 | 5,165 | — | — |
| 2024-01-25 | $15.82 | $15.82 | 6,550 | — | — |
| 2024-01-24 | $15.80 | $15.80 | 21,265 | — | — |
| 2024-01-23 | $15.90 | $15.90 | 6,275 | — | — |
| 2024-01-22 | $16.20 | $16.20 | 10,795 | — | — |
| 2024-01-19 | $16.00 | $16.00 | 33,630 | — | — |
| 2024-01-18 | $18.10 | $18.10 | 6,210 | — | — |
| 2024-01-17 | $18.08 | $18.08 | 7,115 | — | — |
| 2024-01-16 | $18.86 | $18.86 | 5,475 | — | — |
| 2024-01-12 | $18.64 | $18.64 | 5,420 | — | — |
| 2024-01-11 | $18.40 | $18.40 | 8,175 | — | — |
| 2024-01-10 | $19.40 | $19.40 | 8,785 | — | — |
| 2024-01-09 | $19.82 | $19.82 | 10,885 | — | — |
| 2024-01-08 | $18.60 | $18.60 | 8,215 | — | — |
| 2024-01-05 | $18.80 | $18.80 | 14,570 | — | — |
| 2024-01-04 | $19.62 | $19.62 | 10,730 | — | — |
| 2024-01-03 | $19.96 | $19.96 | 14,445 | — | — |
| 2024-01-02 | $20.20 | $20.20 | 10,340 | — | — |