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
- 2020-10-05 to 2026-09-03
- 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 | $19.34 | $19.34 | 4,600 | — | — |
| 2024-12-30 | $18.19 | $18.19 | 3,900 | — | — |
| 2024-12-27 | $19.06 | $19.06 | 3,900 | — | — |
| 2024-12-26 | $19.16 | $19.16 | 7,400 | — | — |
| 2024-12-24 | $19.75 | $19.75 | 1,300 | — | — |
| 2024-12-23 | $19.75 | $19.75 | 5,300 | — | — |
| 2024-12-20 | $21.63 | $21.63 | 4,700 | — | — |
| 2024-12-19 | $20.49 | $20.49 | 3,700 | — | — |
| 2024-12-18 | $18.72 | $18.72 | 4,100 | — | — |
| 2024-12-17 | $20.03 | $20.02 | 6,100 | — | — |
| 2024-12-16 | $20.02 | $20.02 | 38,100 | — | — |
| 2024-12-13 | $21.00 | $21.00 | 1,800 | — | — |
| 2024-12-12 | $20.99 | $20.99 | 400 | — | — |
| 2024-12-11 | $22.32 | $22.32 | 1,900 | — | — |
| 2024-12-10 | $22.20 | $22.20 | 2,400 | — | — |
| 2024-12-09 | $23.00 | $23.00 | 5,500 | — | — |
| 2024-12-06 | $22.58 | $22.58 | 13,400 | — | — |
| 2024-12-05 | $22.28 | $22.28 | 4,900 | — | — |
| 2024-12-04 | $23.40 | $23.39 | 4,700 | — | — |
| 2024-12-03 | $23.00 | $23.00 | 6,700 | — | — |
| 2024-12-02 | $23.50 | $23.50 | 2,600 | — | — |
| 2024-11-29 | $23.14 | $23.14 | 1,300 | — | — |
| 2024-11-27 | $23.61 | $23.61 | 1,000 | — | — |
| 2024-11-26 | $23.49 | $23.49 | 1,900 | — | — |
| 2024-11-25 | $24.07 | $24.07 | 18,100 | — | — |
| 2024-11-22 | $24.02 | $24.02 | 9,900 | — | — |
| 2024-11-21 | $24.50 | $24.50 | 8,600 | — | — |
| 2024-11-20 | $25.00 | $25.00 | 10,100 | — | — |
| 2024-11-19 | $26.81 | $26.81 | 11,800 | — | — |
| 2024-11-18 | $25.86 | $25.86 | 2,800 | — | — |
| 2024-11-15 | $26.06 | $26.06 | 2,100 | — | — |
| 2024-11-14 | $26.00 | $26.00 | 0 | — | — |
| 2024-11-13 | $26.00 | $26.00 | 3,700 | — | — |
| 2024-11-12 | $26.14 | $26.14 | 5,800 | — | — |
| 2024-11-11 | $25.31 | $25.31 | 24,200 | — | — |
| 2024-11-08 | $29.59 | $29.59 | 1,700 | — | — |
| 2024-11-07 | $29.00 | $29.00 | 5,300 | — | — |
| 2024-11-06 | $30.90 | $30.90 | 9,900 | — | — |
| 2024-11-05 | $27.50 | $27.50 | 1,500 | — | — |
| 2024-11-04 | $27.87 | $27.87 | 4,300 | — | — |
| 2024-11-01 | $28.75 | $28.75 | 9,000 | — | — |
| 2024-10-31 | $34.47 | $34.47 | 9,500 | — | — |
| 2024-10-30 | $35.50 | $35.50 | 3,500 | — | — |
| 2024-10-29 | $37.69 | $37.69 | 11,800 | — | — |
| 2024-10-28 | $37.55 | $37.55 | 2,400 | — | — |
| 2024-10-25 | $38.10 | $38.10 | 7,500 | — | — |
| 2024-10-24 | $41.49 | $41.49 | 17,000 | — | — |
| 2024-10-23 | $37.96 | $37.96 | 10,900 | — | — |
| 2024-10-22 | $33.85 | $33.85 | 6,200 | — | — |
| 2024-10-21 | $34.70 | $34.70 | 400 | — | — |
| 2024-10-18 | $34.70 | $34.70 | 4,800 | — | — |
| 2024-10-17 | $32.28 | $32.28 | 4,400 | — | — |
| 2024-10-16 | $32.00 | $32.00 | 3,500 | — | — |
| 2024-10-15 | $31.41 | $31.41 | 5,700 | — | — |
| 2024-10-14 | $30.03 | $30.03 | 2,500 | — | — |
| 2024-10-11 | $29.95 | $29.95 | 2,900 | — | — |
| 2024-10-10 | $31.50 | $31.50 | 1,200 | — | — |
| 2024-10-09 | $31.38 | $31.38 | 1,200 | — | — |
| 2024-10-08 | $33.09 | $33.09 | 4,500 | — | — |
| 2024-10-07 | $34.80 | $34.80 | 5,200 | — | — |
| 2024-10-04 | $32.21 | $32.21 | 4,700 | — | — |
| 2024-10-03 | $37.00 | $37.00 | 3,200 | — | — |
| 2024-10-02 | $34.17 | $34.17 | 3,300 | — | — |
| 2024-10-01 | $33.02 | $33.02 | 20,800 | — | — |
| 2024-09-30 | $24.51 | $24.51 | 1,300 | — | — |
| 2024-09-27 | $24.65 | $24.65 | 800 | — | — |
| 2024-09-26 | $25.29 | $25.29 | 1,400 | — | — |
| 2024-09-25 | $25.15 | $25.15 | 800 | — | — |
| 2024-09-24 | $25.00 | $25.00 | 2,800 | — | — |
| 2024-09-23 | $25.60 | $25.60 | 2,400 | — | — |
| 2024-09-20 | $25.42 | $25.42 | 10,200 | — | — |
| 2024-09-19 | $26.75 | $26.75 | 4,000 | — | — |
| 2024-09-18 | $26.69 | $26.69 | 4,000 | — | — |
| 2024-09-17 | $25.50 | $25.50 | 400 | — | — |
| 2024-09-16 | $25.50 | $25.50 | 3,300 | — | — |
| 2024-09-13 | $28.00 | $28.00 | 20,800 | — | — |
| 2024-09-12 | $26.01 | $26.01 | 2,500 | — | — |
| 2024-09-11 | $27.27 | $27.27 | 10,800 | — | — |
| 2024-09-10 | $25.52 | $25.52 | 13,200 | — | — |
| 2024-09-09 | $27.00 | $27.00 | 27,500 | — | — |
| 2024-09-06 | $22.16 | $22.16 | 500 | — | — |
| 2024-09-05 | $22.02 | $22.02 | 0 | — | — |
| 2024-09-04 | $22.02 | $22.02 | 500 | — | — |
| 2024-09-03 | $22.01 | $22.01 | 500 | — | — |
| 2024-08-30 | $24.00 | $24.00 | 700 | — | — |
| 2024-08-29 | $24.50 | $24.50 | 1,100 | — | — |
| 2024-08-28 | $25.90 | $25.90 | 690 | — | — |
| 2024-08-27 | $28.50 | $28.50 | 2,210 | — | — |
| 2024-08-26 | $28.10 | $28.10 | 210 | — | — |
| 2024-08-23 | $26.80 | $26.80 | 410 | — | — |
| 2024-08-22 | $29.00 | $29.00 | 410 | — | — |
| 2024-08-21 | $28.30 | $28.30 | 340 | — | — |
| 2024-08-20 | $31.50 | $31.50 | 220 | — | — |
| 2024-08-19 | $30.30 | $30.30 | 200 | — | — |
| 2024-08-16 | $28.80 | $28.80 | 770 | — | — |
| 2024-08-15 | $30.20 | $30.20 | 50 | — | — |
| 2024-08-14 | $28.60 | $28.60 | 50 | — | — |
| 2024-08-13 | $28.55 | $28.55 | 60 | — | — |
| 2024-08-12 | $28.00 | $28.00 | 210 | — | — |
| 2024-08-09 | $25.30 | $25.30 | 30 | — | — |
| 2024-08-08 | $25.30 | $25.30 | 50 | — | — |
| 2024-08-07 | $29.10 | $29.10 | 280 | — | — |
| 2024-08-06 | $29.30 | $29.30 | 510 | — | — |
| 2024-08-05 | $29.38 | $29.38 | 1,320 | — | — |
| 2024-08-02 | $27.70 | $27.70 | 30 | — | — |
| 2024-08-01 | $27.70 | $27.70 | 0 | — | — |
| 2024-07-31 | $27.70 | $27.70 | 20 | — | — |
| 2024-07-30 | $26.00 | $26.00 | 190 | — | — |
| 2024-07-29 | $25.20 | $25.20 | 60 | — | — |
| 2024-07-26 | $27.55 | $27.55 | 190 | — | — |
| 2024-07-25 | $28.80 | $28.80 | 120 | — | — |
| 2024-07-24 | $27.20 | $27.20 | 240 | — | — |
| 2024-07-23 | $27.10 | $27.10 | 260 | — | — |
| 2024-07-22 | $24.90 | $24.90 | 400 | — | — |
| 2024-07-19 | $25.50 | $25.50 | 130 | — | — |
| 2024-07-18 | $25.00 | $25.00 | 1,030 | — | — |
| 2024-07-17 | $24.00 | $24.00 | 100 | — | — |
| 2024-07-16 | $23.15 | $23.15 | 0 | — | — |
| 2024-07-15 | $23.15 | $23.15 | 40 | — | — |
| 2024-07-12 | $25.50 | $25.50 | 140 | — | — |
| 2024-07-11 | $24.92 | $24.92 | 90 | — | — |
| 2024-07-10 | $26.00 | $26.00 | 260 | — | — |
| 2024-07-09 | $26.60 | $26.60 | 170 | — | — |
| 2024-07-08 | $23.60 | $23.60 | 80 | — | — |
| 2024-07-05 | $24.70 | $24.70 | 120 | — | — |
| 2024-07-03 | $25.00 | $25.00 | 140 | — | — |
| 2024-07-02 | $25.02 | $25.02 | 280 | — | — |
| 2024-07-01 | $28.50 | $28.50 | 250 | — | — |
| 2024-06-28 | $28.60 | $28.60 | 170 | — | — |
| 2024-06-27 | $29.70 | $29.70 | 760 | — | — |
| 2024-06-26 | $27.40 | $27.40 | 170 | — | — |
| 2024-06-25 | $25.20 | $25.20 | 480 | — | — |
| 2024-06-24 | $23.70 | $23.70 | 400 | — | — |
| 2024-06-21 | $26.00 | $26.00 | 20 | — | — |
| 2024-06-20 | $25.00 | $25.00 | 770 | — | — |
| 2024-06-18 | $25.00 | $25.00 | 140 | — | — |
| 2024-06-17 | $26.00 | $26.00 | 1,500 | — | — |
| 2024-06-14 | $25.00 | $25.00 | 160 | — | — |
| 2024-06-13 | $25.00 | $25.00 | 310 | — | — |
| 2024-06-12 | $22.00 | $22.00 | 260 | — | — |
| 2024-06-11 | $23.30 | $23.30 | 490 | — | — |
| 2024-06-10 | $23.30 | $23.30 | 140 | — | — |
| 2024-06-07 | $22.00 | $22.00 | 240 | — | — |
| 2024-06-06 | $22.10 | $22.10 | 560 | — | — |
| 2024-06-05 | $22.00 | $22.00 | 1,540 | — | — |
| 2024-06-04 | $21.00 | $21.00 | 230 | — | — |
| 2024-06-03 | $21.30 | $21.30 | 2,030 | — | — |
| 2024-05-31 | $21.25 | $21.25 | 4,870 | — | — |
| 2024-05-30 | $22.40 | $22.40 | 610 | — | — |
| 2024-05-29 | $20.90 | $20.90 | 430 | — | — |
| 2024-05-28 | $23.10 | $23.10 | 2,330 | — | — |
| 2024-05-24 | $20.70 | $20.70 | 150 | — | — |
| 2024-05-23 | $21.80 | $21.80 | 200 | — | — |
| 2024-05-22 | $21.60 | $21.60 | 580 | — | — |
| 2024-05-21 | $19.90 | $19.90 | 1,360 | — | — |
| 2024-05-20 | $21.60 | $21.60 | 530 | — | — |
| 2024-05-17 | $22.20 | $22.20 | 90 | — | — |
| 2024-05-16 | $22.10 | $22.10 | 590 | — | — |
| 2024-05-15 | $22.10 | $22.10 | 20 | — | — |
| 2024-05-14 | $20.70 | $20.70 | 60 | — | — |
| 2024-05-13 | $22.70 | $22.70 | 440 | — | — |
| 2024-05-10 | $21.50 | $21.50 | 180 | — | — |
| 2024-05-09 | $21.70 | $21.70 | 0 | — | — |
| 2024-05-08 | $21.70 | $21.70 | 30 | — | — |
| 2024-05-07 | $21.69 | $21.69 | 130 | — | — |
| 2024-05-06 | $22.00 | $22.00 | 200 | — | — |
| 2024-05-03 | $21.52 | $21.52 | 30 | — | — |
| 2024-05-02 | $21.52 | $21.52 | 160 | — | — |
| 2024-05-01 | $21.70 | $21.70 | 260 | — | — |
| 2024-04-30 | $22.30 | $22.30 | 0 | — | — |
| 2024-04-29 | $22.30 | $22.30 | 0 | — | — |
| 2024-04-26 | $22.30 | $22.30 | 240 | — | — |
| 2024-04-25 | $22.70 | $22.70 | 30 | — | — |
| 2024-04-24 | $22.00 | $22.00 | 2,150 | — | — |
| 2024-04-23 | $22.35 | $22.35 | 160 | — | — |
| 2024-04-22 | $22.50 | $22.50 | 60 | — | — |
| 2024-04-19 | $22.60 | $22.60 | 40 | — | — |
| 2024-04-18 | $22.70 | $22.70 | 80 | — | — |
| 2024-04-17 | $22.70 | $22.70 | 50 | — | — |
| 2024-04-16 | $22.50 | $22.50 | 40 | — | — |
| 2024-04-15 | $22.70 | $22.70 | 20 | — | — |
| 2024-04-12 | $22.50 | $22.50 | 580 | — | — |
| 2024-04-11 | $23.10 | $23.10 | 180 | — | — |
| 2024-04-10 | $22.50 | $22.50 | 30 | — | — |
| 2024-04-09 | $23.00 | $23.00 | 180 | — | — |
| 2024-04-08 | $22.00 | $22.00 | 380 | — | — |
| 2024-04-05 | $22.30 | $22.30 | 160 | — | — |
| 2024-04-04 | $22.66 | $22.66 | 120 | — | — |
| 2024-04-03 | $22.50 | $22.50 | 350 | — | — |
| 2024-04-02 | $22.20 | $22.20 | 340 | — | — |
| 2024-04-01 | $23.00 | $23.00 | 70 | — | — |
| 2024-03-28 | $22.80 | $22.80 | 350 | — | — |
| 2024-03-27 | $23.00 | $23.00 | 110 | — | — |
| 2024-03-26 | $23.00 | $23.00 | 140 | — | — |
| 2024-03-25 | $23.00 | $23.00 | 1,590 | — | — |
| 2024-03-22 | $22.51 | $22.51 | 140 | — | — |
| 2024-03-21 | $23.00 | $23.00 | 550 | — | — |
| 2024-03-20 | $23.00 | $23.00 | 560 | — | — |
| 2024-03-19 | $23.00 | $23.00 | 60 | — | — |
| 2024-03-18 | $23.00 | $23.00 | 40 | — | — |
| 2024-03-15 | $23.00 | $23.00 | 20 | — | — |
| 2024-03-14 | $22.27 | $22.27 | 40 | — | — |
| 2024-03-13 | $22.60 | $22.60 | 20 | — | — |
| 2024-03-12 | $22.60 | $22.60 | 100 | — | — |
| 2024-03-11 | $23.00 | $23.00 | 0 | — | — |
| 2024-03-08 | $23.00 | $23.00 | 20 | — | — |
| 2024-03-07 | $22.50 | $22.50 | 90 | — | — |
| 2024-03-06 | $22.80 | $22.80 | 90 | — | — |
| 2024-03-05 | $22.80 | $22.80 | 190 | — | — |
| 2024-03-04 | $22.80 | $22.80 | 90 | — | — |
| 2024-03-01 | $22.50 | $22.50 | 50 | — | — |
| 2024-02-29 | $22.00 | $22.00 | 1,670 | — | — |
| 2024-02-28 | $22.70 | $22.70 | 1,290 | — | — |
| 2024-02-27 | $22.90 | $22.90 | 30 | — | — |
| 2024-02-26 | $22.10 | $22.10 | 90 | — | — |
| 2024-02-23 | $22.90 | $22.90 | 110 | — | — |
| 2024-02-22 | $23.00 | $23.00 | 160 | — | — |
| 2024-02-21 | $22.95 | $22.95 | 0 | — | — |
| 2024-02-20 | $22.95 | $22.95 | 320 | — | — |
| 2024-02-16 | $22.00 | $22.00 | 670 | — | — |
| 2024-02-15 | $22.00 | $22.00 | 130 | — | — |
| 2024-02-14 | $22.20 | $22.20 | 0 | — | — |
| 2024-02-13 | $22.20 | $22.20 | 70 | — | — |
| 2024-02-12 | $22.50 | $22.50 | 110 | — | — |
| 2024-02-09 | $22.50 | $22.50 | 0 | — | — |
| 2024-02-08 | $22.50 | $22.50 | 500 | — | — |
| 2024-02-07 | $22.80 | $22.80 | 40 | — | — |
| 2024-02-06 | $22.80 | $22.80 | 30 | — | — |
| 2024-02-05 | $22.80 | $22.80 | 350 | — | — |
| 2024-02-02 | $22.80 | $22.80 | 30 | — | — |
| 2024-02-01 | $22.80 | $22.80 | 20 | — | — |
| 2024-01-31 | $22.80 | $22.80 | 1,040 | — | — |
| 2024-01-30 | $22.60 | $22.60 | 70 | — | — |
| 2024-01-29 | $23.80 | $23.80 | 30 | — | — |
| 2024-01-26 | $24.50 | $24.50 | 510 | — | — |
| 2024-01-25 | $24.20 | $24.20 | 0 | — | — |
| 2024-01-24 | $24.20 | $24.20 | 1,380 | — | — |
| 2024-01-23 | $24.50 | $24.50 | 570 | — | — |
| 2024-01-22 | $23.48 | $23.48 | 200 | — | — |
| 2024-01-19 | $23.00 | $23.00 | 830 | — | — |
| 2024-01-18 | $22.90 | $22.90 | 0 | — | — |
| 2024-01-17 | $22.90 | $22.90 | 820 | — | — |
| 2024-01-16 | $22.55 | $22.55 | 350 | — | — |
| 2024-01-12 | $22.60 | $22.60 | 1,090 | — | — |
| 2024-01-11 | $22.40 | $22.40 | 1,260 | — | — |
| 2024-01-10 | $22.01 | $22.01 | 100 | — | — |
| 2024-01-09 | $22.00 | $22.00 | 100 | — | — |
| 2024-01-08 | $22.30 | $22.30 | 1,130 | — | — |
| 2024-01-05 | $22.10 | $22.10 | 230 | — | — |
| 2024-01-04 | $22.05 | $22.05 | 930 | — | — |
| 2024-01-03 | $22.30 | $22.30 | 180 | — | — |
| 2024-01-02 | $22.10 | $22.10 | 610 | — | — |