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
- 2021-10-05 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 | $18.20 | $24.17 | 9,410 | — | — |
| 2024-12-30 | $18.00 | $23.91 | 4,970 | — | — |
| 2024-12-27 | $17.90 | $23.77 | 3,660 | — | — |
| 2024-12-26 | $17.70 | $23.51 | 1,660 | — | — |
| 2024-12-24 | $17.80 | $23.64 | 640 | — | — |
| 2024-12-23 | $17.90 | $23.77 | 1,760 | — | — |
| 2024-12-20 | $17.80 | $23.64 | 1,490 | — | — |
| 2024-12-19 | $17.70 | $23.51 | 2,160 | — | — |
| 2024-12-18 | $17.60 | $23.37 | 1,250 | — | — |
| 2024-12-17 | $17.80 | $23.64 | 2,830 | — | — |
| 2024-12-16 | $17.94 | $23.83 | 2,370 | — | — |
| 2024-12-13 | $18.00 | $23.91 | 1,680 | — | — |
| 2024-12-12 | $18.21 | $24.18 | 3,530 | — | — |
| 2024-12-11 | $18.50 | $24.57 | 3,270 | — | — |
| 2024-12-10 | $19.31 | $25.65 | 2,750 | — | — |
| 2024-12-09 | $20.00 | $26.56 | 3,800 | — | — |
| 2024-12-06 | $18.60 | $24.70 | 1,770 | — | — |
| 2024-12-05 | $18.65 | $24.77 | 1,130 | — | — |
| 2024-12-04 | $18.90 | $25.10 | 1,890 | — | — |
| 2024-12-03 | $18.60 | $24.70 | 2,440 | — | — |
| 2024-12-02 | $18.00 | $23.91 | 2,960 | — | — |
| 2024-11-29 | $18.90 | $25.10 | 840 | — | — |
| 2024-11-27 | $18.30 | $24.30 | 1,200 | — | — |
| 2024-11-26 | $18.70 | $24.84 | 1,270 | — | — |
| 2024-11-25 | $18.40 | $24.44 | 1,880 | — | — |
| 2024-11-22 | $18.60 | $24.70 | 1,520 | — | — |
| 2024-11-21 | $18.19 | $24.16 | 2,440 | — | — |
| 2024-11-20 | $18.50 | $24.57 | 2,600 | — | — |
| 2024-11-19 | $17.30 | $22.98 | 2,870 | — | — |
| 2024-11-18 | $17.60 | $23.37 | 1,380 | — | — |
| 2024-11-15 | $18.00 | $23.91 | 1,640 | — | — |
| 2024-11-14 | $18.00 | $23.91 | 1,310 | — | — |
| 2024-11-13 | $18.30 | $24.30 | 4,260 | — | — |
| 2024-11-12 | $19.00 | $25.23 | 3,380 | — | — |
| 2024-11-11 | $19.90 | $26.43 | 1,650 | — | — |
| 2024-11-08 | $19.50 | $25.90 | 1,730 | — | — |
| 2024-11-07 | $21.10 | $28.02 | 1,930 | — | — |
| 2024-11-06 | $20.80 | $27.62 | 2,930 | — | — |
| 2024-11-05 | $20.70 | $27.49 | 3,550 | — | — |
| 2024-11-04 | $19.80 | $26.30 | 1,160 | — | — |
| 2024-11-01 | $19.20 | $25.50 | 1,110 | — | — |
| 2024-10-31 | $19.50 | $25.90 | 3,590 | — | — |
| 2024-10-30 | $19.50 | $25.90 | 4,980 | — | — |
| 2024-10-29 | $19.90 | $26.43 | 3,370 | — | — |
| 2024-10-28 | $19.80 | $26.30 | 2,420 | — | — |
| 2024-10-25 | $19.80 | $26.30 | 1,850 | — | — |
| 2024-10-24 | $20.00 | $26.56 | 890 | — | — |
| 2024-10-23 | $19.80 | $26.30 | 1,260 | — | — |
| 2024-10-22 | $20.20 | $26.83 | 1,360 | — | — |
| 2024-10-21 | $20.20 | $26.83 | 3,720 | — | — |
| 2024-10-18 | $20.40 | $27.09 | 1,630 | — | — |
| 2024-10-17 | $20.30 | $26.96 | 1,590 | — | — |
| 2024-10-16 | $20.40 | $27.09 | 2,280 | — | — |
| 2024-10-15 | $20.20 | $26.83 | 8,580 | — | — |
| 2024-10-14 | $20.10 | $26.69 | 1,350 | — | — |
| 2024-10-11 | $20.50 | $27.23 | 820 | — | — |
| 2024-10-10 | $19.89 | $26.42 | 3,760 | — | — |
| 2024-10-09 | $20.00 | $26.56 | 1,110 | — | — |
| 2024-10-08 | $20.10 | $26.69 | 2,320 | — | — |
| 2024-10-07 | $20.40 | $27.09 | 2,950 | — | — |
| 2024-10-04 | $20.30 | $26.96 | 1,950 | — | — |
| 2024-10-03 | $20.40 | $27.09 | 2,200 | — | — |
| 2024-10-02 | $20.30 | $26.96 | 5,650 | — | — |
| 2024-10-01 | $21.00 | $27.89 | 4,160 | — | — |
| 2024-09-30 | $21.90 | $29.09 | 1,190 | — | — |
| 2024-09-27 | $22.20 | $29.48 | 1,990 | — | — |
| 2024-09-26 | $21.60 | $28.69 | 3,800 | — | — |
| 2024-09-25 | $21.70 | $28.82 | 1,030 | — | — |
| 2024-09-24 | $21.70 | $28.82 | 2,590 | — | — |
| 2024-09-23 | $21.90 | $29.09 | 1,570 | — | — |
| 2024-09-20 | $22.50 | $29.88 | 3,250 | — | — |
| 2024-09-19 | $23.30 | $30.94 | 9,960 | — | — |
| 2024-09-18 | $22.40 | $29.75 | 1,720 | — | — |
| 2024-09-17 | $22.10 | $29.35 | 1,980 | — | — |
| 2024-09-16 | $22.10 | $29.35 | 2,890 | — | — |
| 2024-09-13 | $22.30 | $29.62 | 2,000 | — | — |
| 2024-09-12 | $21.40 | $28.42 | 2,550 | — | — |
| 2024-09-11 | $21.00 | $27.89 | 1,180 | — | — |
| 2024-09-10 | $21.00 | $27.89 | 1,230 | — | — |
| 2024-09-09 | $20.60 | $27.36 | 3,270 | — | — |
| 2024-09-06 | $21.50 | $28.55 | 3,270 | — | — |
| 2024-09-05 | $22.70 | $30.15 | 1,730 | — | — |
| 2024-09-04 | $22.50 | $29.88 | 1,800 | — | — |
| 2024-09-03 | $23.10 | $30.68 | 3,940 | — | — |
| 2024-08-30 | $24.30 | $32.27 | 1,710 | — | — |
| 2024-08-29 | $23.95 | $31.81 | 2,990 | — | — |
| 2024-08-28 | $24.95 | $33.14 | 2,840 | — | — |
| 2024-08-27 | $25.00 | $33.20 | 1,600 | — | — |
| 2024-08-26 | $24.00 | $31.87 | 3,150 | — | — |
| 2024-08-23 | $24.90 | $33.07 | 4,510 | — | — |
| 2024-08-22 | $26.50 | $35.19 | 2,410 | — | — |
| 2024-08-21 | $25.80 | $34.26 | 1,300 | — | — |
| 2024-08-20 | $25.40 | $33.73 | 5,620 | — | — |
| 2024-08-19 | $24.10 | $32.01 | 5,630 | — | — |
| 2024-08-16 | $21.40 | $28.42 | 4,410 | — | — |
| 2024-08-15 | $20.45 | $27.16 | 5,070 | — | — |
| 2024-08-14 | $19.70 | $26.16 | 4,330 | — | — |
| 2024-08-13 | $20.10 | $26.69 | 6,070 | — | — |
| 2024-08-12 | $21.20 | $28.16 | 3,390 | — | — |
| 2024-08-09 | $21.30 | $28.29 | 1,990 | — | — |
| 2024-08-08 | $21.80 | $28.95 | 2,410 | — | — |
| 2024-08-07 | $21.70 | $28.82 | 5,040 | — | — |
| 2024-08-06 | $22.10 | $29.35 | 5,690 | — | — |
| 2024-08-05 | $19.45 | $25.83 | 6,220 | — | — |
| 2024-08-02 | $21.75 | $28.89 | 9,470 | — | — |
| 2024-08-01 | $25.60 | $34.00 | 4,860 | — | — |
| 2024-07-31 | $26.60 | $35.33 | 5,550 | — | — |
| 2024-07-30 | $28.10 | $37.32 | 4,410 | — | — |
| 2024-07-29 | $29.60 | $39.31 | 2,690 | — | — |
| 2024-07-26 | $29.90 | $39.71 | 4,290 | — | — |
| 2024-07-25 | $30.20 | $40.11 | 3,320 | — | — |
| 2024-07-24 | $30.70 | $40.77 | 4,220 | — | — |
| 2024-07-23 | $31.80 | $42.23 | 11,920 | — | — |
| 2024-07-22 | $33.60 | $44.62 | 7,490 | — | — |
| 2024-07-19 | $35.50 | $47.15 | 1,050 | — | — |
| 2024-07-18 | $36.00 | $47.81 | 2,420 | — | — |
| 2024-07-17 | $36.60 | $48.61 | 4,660 | — | — |
| 2024-07-16 | $37.25 | $49.47 | 6,260 | — | — |
| 2024-07-15 | $38.85 | $51.60 | 2,580 | — | — |
| 2024-07-12 | $38.75 | $51.46 | 1,780 | — | — |
| 2024-07-11 | $38.70 | $51.40 | 5,410 | — | — |
| 2024-07-10 | $38.30 | $50.87 | 1,520 | — | — |
| 2024-07-09 | $37.90 | $50.33 | 3,620 | — | — |
| 2024-07-08 | $39.75 | $52.79 | 5,820 | — | — |
| 2024-07-05 | $40.85 | $54.25 | 2,420 | — | — |
| 2024-07-03 | $41.16 | $54.66 | 350 | — | — |
| 2024-07-02 | $40.00 | $53.12 | 790 | — | — |
| 2024-07-01 | $40.70 | $54.05 | 1,510 | — | — |
| 2024-06-28 | $40.90 | $54.32 | 910 | — | — |
| 2024-06-27 | $41.40 | $54.98 | 1,480 | — | — |
| 2024-06-26 | $39.90 | $52.99 | 960 | — | — |
| 2024-06-25 | $39.65 | $52.66 | 1,460 | — | — |
| 2024-06-24 | $40.20 | $53.39 | 1,210 | — | — |
| 2024-06-21 | $39.30 | $52.19 | 1,430 | — | — |
| 2024-06-20 | $39.00 | $51.80 | 1,400 | — | — |
| 2024-06-18 | $39.30 | $52.19 | 2,320 | — | — |
| 2024-06-17 | $40.00 | $53.12 | 1,300 | — | — |
| 2024-06-14 | $40.80 | $54.19 | 3,000 | — | — |
| 2024-06-13 | $41.40 | $54.46 | 1,290 | — | — |
| 2024-06-12 | $40.90 | $53.81 | 1,530 | — | — |
| 2024-06-11 | $40.90 | $53.81 | 1,750 | — | — |
| 2024-06-10 | $40.80 | $53.68 | 3,310 | — | — |
| 2024-06-07 | $42.30 | $55.65 | 2,260 | — | — |
| 2024-06-06 | $44.30 | $58.28 | 2,570 | — | — |
| 2024-06-05 | $45.40 | $59.73 | 1,280 | — | — |
| 2024-06-04 | $44.80 | $58.94 | 1,270 | — | — |
| 2024-06-03 | $44.70 | $58.81 | 2,480 | — | — |
| 2024-05-31 | $44.60 | $58.67 | 1,080 | — | — |
| 2024-05-30 | $43.30 | $56.96 | 2,340 | — | — |
| 2024-05-29 | $43.70 | $57.49 | 2,220 | — | — |
| 2024-05-28 | $45.60 | $59.99 | 2,830 | — | — |
| 2024-05-24 | $46.21 | $60.79 | 960 | — | — |
| 2024-05-23 | $46.00 | $60.52 | 1,050 | — | — |
| 2024-05-22 | $45.70 | $60.12 | 2,680 | — | — |
| 2024-05-21 | $44.75 | $58.87 | 1,460 | — | — |
| 2024-05-20 | $44.60 | $58.67 | 1,960 | — | — |
| 2024-05-17 | $43.70 | $57.49 | 1,350 | — | — |
| 2024-05-16 | $43.80 | $57.62 | 3,130 | — | — |
| 2024-05-15 | $43.80 | $57.62 | 3,620 | — | — |
| 2024-05-14 | $43.50 | $57.23 | 4,180 | — | — |
| 2024-05-13 | $43.10 | $56.19 | 4,270 | — | — |
| 2024-05-10 | $41.10 | $53.58 | 3,750 | — | — |
| 2024-05-09 | $40.00 | $52.15 | 2,970 | — | — |
| 2024-05-08 | $39.00 | $50.84 | 3,410 | — | — |
| 2024-05-07 | $38.80 | $50.58 | 8,820 | — | — |
| 2024-05-06 | $37.90 | $49.41 | 5,740 | — | — |
| 2024-05-03 | $37.70 | $49.15 | 1,700 | — | — |
| 2024-05-02 | $37.90 | $49.41 | 2,920 | — | — |
| 2024-05-01 | $37.40 | $48.76 | 1,270 | — | — |
| 2024-04-30 | $37.40 | $48.76 | 7,050 | — | — |
| 2024-04-29 | $37.20 | $48.50 | 1,610 | — | — |
| 2024-04-26 | $37.80 | $49.28 | 2,470 | — | — |
| 2024-04-25 | $37.94 | $49.46 | 1,830 | — | — |
| 2024-04-24 | $37.75 | $49.21 | 1,080 | — | — |
| 2024-04-23 | $36.80 | $47.98 | 3,460 | — | — |
| 2024-04-22 | $36.30 | $47.32 | 7,470 | — | — |
| 2024-04-19 | $37.50 | $48.89 | 2,170 | — | — |
| 2024-04-18 | $38.00 | $49.54 | 4,600 | — | — |
| 2024-04-17 | $37.90 | $49.41 | 2,160 | — | — |
| 2024-04-16 | $37.10 | $48.37 | 1,710 | — | — |
| 2024-04-15 | $37.02 | $48.26 | 2,050 | — | — |
| 2024-04-12 | $37.90 | $49.41 | 990 | — | — |
| 2024-04-11 | $37.40 | $48.25 | 3,920 | — | — |
| 2024-04-10 | $37.60 | $48.51 | 590 | — | — |
| 2024-04-09 | $38.00 | $49.02 | 2,770 | — | — |
| 2024-04-08 | $38.00 | $49.02 | 4,130 | — | — |
| 2024-04-05 | $37.70 | $48.64 | 1,500 | — | — |
| 2024-04-04 | $37.65 | $48.57 | 960 | — | — |
| 2024-04-03 | $37.80 | $48.76 | 1,700 | — | — |
| 2024-04-02 | $37.90 | $48.89 | 1,960 | — | — |
| 2024-04-01 | $38.30 | $49.41 | 7,160 | — | — |
| 2024-03-28 | $38.30 | $49.41 | 2,360 | — | — |
| 2024-03-27 | $37.30 | $48.12 | 850 | — | — |
| 2024-03-26 | $37.20 | $47.99 | 1,350 | — | — |
| 2024-03-25 | $36.70 | $47.35 | 1,040 | — | — |
| 2024-03-22 | $37.20 | $47.99 | 4,540 | — | — |
| 2024-03-21 | $38.60 | $49.80 | 4,460 | — | — |
| 2024-03-20 | $37.50 | $48.38 | 1,940 | — | — |
| 2024-03-19 | $36.20 | $46.70 | 1,730 | — | — |
| 2024-03-18 | $36.70 | $47.35 | 1,530 | — | — |
| 2024-03-15 | $36.80 | $47.47 | 3,710 | — | — |
| 2024-03-14 | $37.90 | $48.89 | 3,640 | — | — |
| 2024-03-13 | $37.70 | $48.13 | 3,260 | — | — |
| 2024-03-12 | $38.40 | $49.03 | 4,230 | — | — |
| 2024-03-11 | $37.00 | $47.24 | 4,960 | — | — |
| 2024-03-08 | $36.30 | $46.35 | 6,470 | — | — |
| 2024-03-07 | $35.50 | $45.32 | 2,060 | — | — |
| 2024-03-06 | $34.30 | $43.79 | 3,010 | — | — |
| 2024-03-05 | $34.40 | $43.92 | 3,130 | — | — |
| 2024-03-04 | $33.80 | $43.15 | 5,030 | — | — |
| 2024-03-01 | $33.30 | $42.52 | 5,750 | — | — |
| 2024-02-29 | $31.50 | $40.22 | 6,150 | — | — |
| 2024-02-28 | $30.90 | $39.45 | 3,030 | — | — |
| 2024-02-27 | $30.10 | $38.43 | 2,650 | — | — |
| 2024-02-26 | $30.20 | $38.56 | 4,930 | — | — |
| 2024-02-23 | $30.40 | $38.81 | 7,270 | — | — |
| 2024-02-22 | $30.30 | $38.68 | 12,140 | — | — |
| 2024-02-21 | $32.70 | $41.75 | 2,250 | — | — |
| 2024-02-20 | $33.80 | $43.15 | 7,800 | — | — |
| 2024-02-16 | $34.50 | $44.05 | 4,880 | — | — |
| 2024-02-15 | $35.60 | $45.45 | 2,350 | — | — |
| 2024-02-14 | $36.10 | $46.09 | 2,050 | — | — |
| 2024-02-13 | $36.30 | $45.85 | 6,560 | — | — |
| 2024-02-12 | $36.30 | $45.85 | 1,370 | — | — |
| 2024-02-09 | $36.20 | $45.72 | 2,530 | — | — |
| 2024-02-08 | $35.20 | $44.46 | 3,420 | — | — |
| 2024-02-07 | $35.60 | $44.96 | 5,010 | — | — |
| 2024-02-06 | $37.10 | $46.86 | 3,590 | — | — |
| 2024-02-05 | $37.10 | $46.86 | 2,980 | — | — |
| 2024-02-02 | $37.50 | $47.36 | 6,080 | — | — |
| 2024-02-01 | $39.52 | $49.91 | 6,990 | — | — |
| 2024-01-31 | $41.60 | $52.54 | 3,710 | — | — |
| 2024-01-30 | $41.05 | $51.85 | 880 | — | — |
| 2024-01-29 | $41.35 | $52.23 | 2,460 | — | — |
| 2024-01-26 | $41.41 | $52.30 | 1,260 | — | — |
| 2024-01-25 | $40.54 | $51.20 | 860 | — | — |
| 2024-01-24 | $40.10 | $50.65 | 3,340 | — | — |
| 2024-01-23 | $39.90 | $50.39 | 920 | — | — |
| 2024-01-22 | $39.20 | $49.51 | 2,230 | — | — |
| 2024-01-19 | $39.30 | $49.64 | 790 | — | — |
| 2024-01-18 | $39.75 | $50.20 | 1,500 | — | — |
| 2024-01-17 | $40.00 | $50.52 | 730 | — | — |
| 2024-01-16 | $39.00 | $49.26 | 4,650 | — | — |
| 2024-01-12 | $42.50 | $53.68 | 1,300 | — | — |
| 2024-01-11 | $42.00 | $53.05 | 1,070 | — | — |
| 2024-01-10 | $43.41 | $54.33 | 4,590 | — | — |
| 2024-01-09 | $41.70 | $52.19 | 1,960 | — | — |
| 2024-01-08 | $40.70 | $50.94 | 3,670 | — | — |
| 2024-01-05 | $39.81 | $49.83 | 2,870 | — | — |
| 2024-01-04 | $39.20 | $49.07 | 1,080 | — | — |
| 2024-01-03 | $38.90 | $48.69 | 1,060 | — | — |
| 2024-01-02 | $39.29 | $49.18 | 660 | — | — |