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
- 2021-03-26 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 | $19.68 | $19.68 | 13,342 | — | — |
| 2024-12-30 | $19.20 | $19.20 | 13,092 | — | — |
| 2024-12-27 | $18.48 | $18.48 | 13,608 | — | — |
| 2024-12-26 | $18.84 | $18.84 | 31,617 | — | — |
| 2024-12-24 | $18.36 | $18.36 | 48,550 | — | — |
| 2024-12-23 | $20.04 | $20.04 | 428,883 | — | — |
| 2024-12-20 | $18.60 | $18.60 | 17,267 | — | — |
| 2024-12-19 | $19.32 | $19.32 | 13,433 | — | — |
| 2024-12-18 | $18.60 | $18.60 | 8,975 | — | — |
| 2024-12-17 | $19.44 | $19.44 | 19,992 | — | — |
| 2024-12-16 | $19.32 | $19.32 | 12,983 | — | — |
| 2024-12-13 | $19.80 | $19.80 | 6,633 | — | — |
| 2024-12-12 | $19.92 | $19.92 | 4,600 | — | — |
| 2024-12-11 | $20.40 | $20.40 | 5,108 | — | — |
| 2024-12-10 | $20.40 | $20.40 | 7,533 | — | — |
| 2024-12-09 | $20.04 | $20.04 | 31,408 | — | — |
| 2024-12-06 | $20.16 | $20.16 | 5,117 | — | — |
| 2024-12-05 | $20.16 | $20.16 | 6,858 | — | — |
| 2024-12-04 | $20.40 | $20.40 | 2,375 | — | — |
| 2024-12-03 | $20.40 | $20.40 | 2,992 | — | — |
| 2024-12-02 | $20.52 | $20.52 | 5,317 | — | — |
| 2024-11-29 | $20.76 | $20.76 | 3,667 | — | — |
| 2024-11-27 | $20.28 | $20.28 | 8,092 | — | — |
| 2024-11-26 | $20.52 | $20.52 | 16,908 | — | — |
| 2024-11-25 | $20.52 | $20.52 | 13,525 | — | — |
| 2024-11-22 | $20.52 | $20.52 | 2,742 | — | — |
| 2024-11-21 | $20.76 | $20.76 | 6,692 | — | — |
| 2024-11-20 | $20.40 | $20.40 | 1,317 | — | — |
| 2024-11-19 | $20.16 | $20.16 | 4,567 | — | — |
| 2024-11-18 | $20.10 | $20.10 | 4,375 | — | — |
| 2024-11-15 | $20.28 | $20.28 | 6,042 | — | — |
| 2024-11-14 | $20.52 | $20.52 | 2,658 | — | — |
| 2024-11-13 | $20.88 | $20.88 | 24,042 | — | — |
| 2024-11-12 | $21.12 | $21.12 | 2,725 | — | — |
| 2024-11-11 | $21.00 | $21.00 | 4,425 | — | — |
| 2024-11-08 | $21.12 | $21.12 | 11,608 | — | — |
| 2024-11-07 | $20.28 | $20.28 | 3,917 | — | — |
| 2024-11-06 | $20.64 | $20.64 | 3,475 | — | — |
| 2024-11-05 | $20.28 | $20.28 | 2,217 | — | — |
| 2024-11-04 | $20.64 | $20.64 | 3,025 | — | — |
| 2024-11-01 | $20.64 | $20.64 | 1,892 | — | — |
| 2024-10-31 | $20.52 | $20.52 | 2,633 | — | — |
| 2024-10-30 | $20.40 | $20.40 | 7,658 | — | — |
| 2024-10-29 | $20.52 | $20.52 | 2,567 | — | — |
| 2024-10-28 | $20.64 | $20.64 | 1,250 | — | — |
| 2024-10-25 | $20.64 | $20.64 | 3,917 | — | — |
| 2024-10-24 | $20.52 | $20.52 | 3,575 | — | — |
| 2024-10-23 | $20.28 | $20.28 | 18,467 | — | — |
| 2024-10-22 | $20.28 | $20.28 | 1,483 | — | — |
| 2024-10-21 | $20.28 | $20.28 | 1,225 | — | — |
| 2024-10-18 | $20.52 | $20.52 | 2,500 | — | — |
| 2024-10-17 | $20.52 | $20.52 | 2,175 | — | — |
| 2024-10-16 | $20.64 | $20.64 | 1,400 | — | — |
| 2024-10-15 | $20.52 | $20.52 | 4,250 | — | — |
| 2024-10-14 | $20.64 | $20.64 | 5,033 | — | — |
| 2024-10-11 | $20.64 | $20.64 | 3,883 | — | — |
| 2024-10-10 | $20.64 | $20.64 | 2,850 | — | — |
| 2024-10-09 | $20.52 | $20.52 | 2,017 | — | — |
| 2024-10-08 | $20.40 | $20.40 | 3,258 | — | — |
| 2024-10-07 | $20.28 | $20.28 | 2,383 | — | — |
| 2024-10-04 | $20.40 | $20.40 | 1,775 | — | — |
| 2024-10-03 | $20.04 | $20.04 | 1,750 | — | — |
| 2024-10-02 | $20.16 | $20.16 | 3,675 | — | — |
| 2024-10-01 | $20.40 | $20.40 | 2,608 | — | — |
| 2024-09-30 | $20.76 | $20.76 | 3,667 | — | — |
| 2024-09-27 | $20.76 | $20.76 | 1,708 | — | — |
| 2024-09-26 | $20.64 | $20.64 | 3,800 | — | — |
| 2024-09-25 | $20.40 | $20.40 | 7,850 | — | — |
| 2024-09-24 | $20.40 | $20.40 | 2,450 | — | — |
| 2024-09-23 | $20.28 | $20.28 | 2,708 | — | — |
| 2024-09-20 | $20.52 | $20.52 | 2,758 | — | — |
| 2024-09-19 | $20.52 | $20.52 | 3,117 | — | — |
| 2024-09-18 | $19.92 | $19.92 | 2,942 | — | — |
| 2024-09-17 | $20.04 | $20.04 | 4,067 | — | — |
| 2024-09-16 | $20.64 | $20.64 | 1,442 | — | — |
| 2024-09-13 | $20.28 | $20.28 | 2,558 | — | — |
| 2024-09-12 | $20.40 | $20.40 | 2,033 | — | — |
| 2024-09-11 | $20.52 | $20.52 | 1,642 | — | — |
| 2024-09-10 | $20.28 | $20.28 | 1,442 | — | — |
| 2024-09-09 | $20.40 | $20.40 | 1,317 | — | — |
| 2024-09-06 | $20.28 | $20.28 | 7,392 | — | — |
| 2024-09-05 | $19.92 | $19.92 | 5,733 | — | — |
| 2024-09-04 | $20.04 | $20.04 | 3,575 | — | — |
| 2024-09-03 | $20.28 | $20.28 | 7,592 | — | — |
| 2024-08-30 | $20.52 | $20.52 | 2,533 | — | — |
| 2024-08-29 | $20.28 | $20.28 | 10,125 | — | — |
| 2024-08-28 | $20.88 | $20.88 | 1,450 | — | — |
| 2024-08-27 | $20.82 | $20.82 | 4,908 | — | — |
| 2024-08-26 | $22.20 | $22.20 | 26,033 | — | — |
| 2024-08-23 | $20.64 | $20.64 | 817 | — | — |
| 2024-08-22 | $20.64 | $20.64 | 3,092 | — | — |
| 2024-08-21 | $20.76 | $20.76 | 3,767 | — | — |
| 2024-08-20 | $20.52 | $20.52 | 5,942 | — | — |
| 2024-08-19 | $20.16 | $20.16 | 5,225 | — | — |
| 2024-08-16 | $20.52 | $20.52 | 8,300 | — | — |
| 2024-08-15 | $20.16 | $20.16 | 5,667 | — | — |
| 2024-08-14 | $20.04 | $20.04 | 6,867 | — | — |
| 2024-08-13 | $20.16 | $20.16 | 3,433 | — | — |
| 2024-08-12 | $19.68 | $19.68 | 3,175 | — | — |
| 2024-08-09 | $19.50 | $19.50 | 9,700 | — | — |
| 2024-08-08 | $19.56 | $19.56 | 3,992 | — | — |
| 2024-08-07 | $19.56 | $19.56 | 5,608 | — | — |
| 2024-08-06 | $19.80 | $19.80 | 6,783 | — | — |
| 2024-08-05 | $19.56 | $19.56 | 10,192 | — | — |
| 2024-08-02 | $19.80 | $19.80 | 6,675 | — | — |
| 2024-08-01 | $20.16 | $20.16 | 5,392 | — | — |
| 2024-07-31 | $20.16 | $20.16 | 6,050 | — | — |
| 2024-07-30 | $20.40 | $20.40 | 8,517 | — | — |
| 2024-07-29 | $20.64 | $20.64 | 14,258 | — | — |
| 2024-07-26 | $20.40 | $20.40 | 10,617 | — | — |
| 2024-07-25 | $20.16 | $20.16 | 6,692 | — | — |
| 2024-07-24 | $20.04 | $20.04 | 3,542 | — | — |
| 2024-07-23 | $20.16 | $20.16 | 2,500 | — | — |
| 2024-07-22 | $20.10 | $20.10 | 4,100 | — | — |
| 2024-07-19 | $19.92 | $19.92 | 11,367 | — | — |
| 2024-07-18 | $20.04 | $20.04 | 7,183 | — | — |
| 2024-07-17 | $20.40 | $20.40 | 4,442 | — | — |
| 2024-07-16 | $20.70 | $20.70 | 6,992 | — | — |
| 2024-07-15 | $20.40 | $20.40 | 10,517 | — | — |
| 2024-07-12 | $20.52 | $20.52 | 16,575 | — | — |
| 2024-07-11 | $19.80 | $19.80 | 7,025 | — | — |
| 2024-07-10 | $19.44 | $19.44 | 11,292 | — | — |
| 2024-07-09 | $19.20 | $19.20 | 11,567 | — | — |
| 2024-07-08 | $19.56 | $19.56 | 11,433 | — | — |
| 2024-07-05 | $19.92 | $19.92 | 9,175 | — | — |
| 2024-07-03 | $19.56 | $19.56 | 6,383 | — | — |
| 2024-07-02 | $19.56 | $19.56 | 17,042 | — | — |
| 2024-07-01 | $19.80 | $19.80 | 26,350 | — | — |
| 2024-06-28 | $19.80 | $19.80 | 282,033 | — | — |
| 2024-06-27 | $21.00 | $21.00 | 23,367 | — | — |
| 2024-06-26 | $19.68 | $19.68 | 22,475 | — | — |
| 2024-06-25 | $20.16 | $20.16 | 20,167 | — | — |
| 2024-06-24 | $20.16 | $20.16 | 16,675 | — | — |
| 2024-06-21 | $20.64 | $20.64 | 28,300 | — | — |
| 2024-06-20 | $19.92 | $19.92 | 23,500 | — | — |
| 2024-06-18 | $20.40 | $20.40 | 18,058 | — | — |
| 2024-06-17 | $20.88 | $20.88 | 13,767 | — | — |
| 2024-06-14 | $21.00 | $21.00 | 12,283 | — | — |
| 2024-06-13 | $21.24 | $21.24 | 12,033 | — | — |
| 2024-06-12 | $21.00 | $21.00 | 16,067 | — | — |
| 2024-06-11 | $21.72 | $21.72 | 24,850 | — | — |
| 2024-06-10 | $21.24 | $21.24 | 12,675 | — | — |
| 2024-06-07 | $21.00 | $21.00 | 11,483 | — | — |
| 2024-06-06 | $21.12 | $21.12 | 9,475 | — | — |
| 2024-06-05 | $21.84 | $21.84 | 23,917 | — | — |
| 2024-06-04 | $20.88 | $20.88 | 21,200 | — | — |
| 2024-06-03 | $21.36 | $21.36 | 45,292 | — | — |
| 2024-05-31 | $21.24 | $21.24 | 41,117 | — | — |
| 2024-05-30 | $21.48 | $21.48 | 83,300 | — | — |
| 2024-05-29 | $20.04 | $20.04 | 284,308 | — | — |
| 2024-05-28 | $15.96 | $15.96 | 127,567 | — | — |
| 2024-05-24 | $15.96 | $15.96 | 12,175 | — | — |
| 2024-05-23 | $15.36 | $15.36 | 11,450 | — | — |
| 2024-05-22 | $16.20 | $16.20 | 7,758 | — | — |
| 2024-05-21 | $16.56 | $16.56 | 4,342 | — | — |
| 2024-05-20 | $16.80 | $16.80 | 12,883 | — | — |
| 2024-05-17 | $17.16 | $17.16 | 15,058 | — | — |
| 2024-05-16 | $16.80 | $16.80 | 17,592 | — | — |
| 2024-05-15 | $16.02 | $16.02 | 12,458 | — | — |
| 2024-05-14 | $15.96 | $15.96 | 18,267 | — | — |
| 2024-05-13 | $15.84 | $15.84 | 22,442 | — | — |
| 2024-05-10 | $15.48 | $15.48 | 13,142 | — | — |
| 2024-05-09 | $16.20 | $16.20 | 7,417 | — | — |
| 2024-05-08 | $16.44 | $16.44 | 10,325 | — | — |
| 2024-05-07 | $16.92 | $16.92 | 32,667 | — | — |
| 2024-05-06 | $15.72 | $15.72 | 19,642 | — | — |
| 2024-05-03 | $15.84 | $15.84 | 30,758 | — | — |
| 2024-05-02 | $15.84 | $15.84 | 26,600 | — | — |
| 2024-05-01 | $15.60 | $15.60 | 11,283 | — | — |
| 2024-04-30 | $15.84 | $15.84 | 6,367 | — | — |
| 2024-04-29 | $15.96 | $15.96 | 12,492 | — | — |
| 2024-04-26 | $15.60 | $15.60 | 10,175 | — | — |
| 2024-04-25 | $15.72 | $15.72 | 11,542 | — | — |
| 2024-04-24 | $15.48 | $15.48 | 12,833 | — | — |
| 2024-04-23 | $16.20 | $16.20 | 21,992 | — | — |
| 2024-04-22 | $15.60 | $15.60 | 19,942 | — | — |
| 2024-04-19 | $15.96 | $15.96 | 27,833 | — | — |
| 2024-04-18 | $15.12 | $15.12 | 15,383 | — | — |
| 2024-04-17 | $14.88 | $14.88 | 14,458 | — | — |
| 2024-04-16 | $15.24 | $15.24 | 17,092 | — | — |
| 2024-04-15 | $15.36 | $15.36 | 15,900 | — | — |
| 2024-04-12 | $15.96 | $15.96 | 19,175 | — | — |
| 2024-04-11 | $16.56 | $16.56 | 24,183 | — | — |
| 2024-04-10 | $15.12 | $15.12 | 20,142 | — | — |
| 2024-04-09 | $15.96 | $15.96 | 22,675 | — | — |
| 2024-04-08 | $15.84 | $15.84 | 37,025 | — | — |
| 2024-04-05 | $16.20 | $16.20 | 10,967 | — | — |
| 2024-04-04 | $16.32 | $16.32 | 22,958 | — | — |
| 2024-04-03 | $16.02 | $16.02 | 22,792 | — | — |
| 2024-04-02 | $16.02 | $16.02 | 25,175 | — | — |
| 2024-04-01 | $16.68 | $16.68 | 16,008 | — | — |
| 2024-03-28 | $17.04 | $17.04 | 13,025 | — | — |
| 2024-03-27 | $16.68 | $16.68 | 23,325 | — | — |
| 2024-03-26 | $16.68 | $16.68 | 21,583 | — | — |
| 2024-03-25 | $17.28 | $17.28 | 24,675 | — | — |
| 2024-03-22 | $17.76 | $17.76 | 36,392 | — | — |
| 2024-03-21 | $18.00 | $18.00 | 122,817 | — | — |
| 2024-03-20 | $18.66 | $18.66 | 16,425 | — | — |
| 2024-03-19 | $18.00 | $18.00 | 15,425 | — | — |
| 2024-03-18 | $18.00 | $18.00 | 12,117 | — | — |
| 2024-03-15 | $18.84 | $18.84 | 47,600 | — | — |
| 2024-03-14 | $17.52 | $17.52 | 34,758 | — | — |
| 2024-03-13 | $16.92 | $16.92 | 30,292 | — | — |
| 2024-03-12 | $16.68 | $16.68 | 33,333 | — | — |
| 2024-03-11 | $17.52 | $17.52 | 27,742 | — | — |
| 2024-03-08 | $19.20 | $19.20 | 12,517 | — | — |
| 2024-03-07 | $18.84 | $18.84 | 35,567 | — | — |
| 2024-03-06 | $18.96 | $18.96 | 40,408 | — | — |
| 2024-03-05 | $17.64 | $17.64 | 21,658 | — | — |
| 2024-03-04 | $17.64 | $17.64 | 17,942 | — | — |
| 2024-03-01 | $17.64 | $17.64 | 28,683 | — | — |
| 2024-02-29 | $17.16 | $17.16 | 64,500 | — | — |
| 2024-02-28 | $18.12 | $18.12 | 37,425 | — | — |
| 2024-02-27 | $18.12 | $18.12 | 70,758 | — | — |
| 2024-02-26 | $18.24 | $18.24 | 251,033 | — | — |
| 2024-02-23 | $15.96 | $15.96 | 23,425 | — | — |
| 2024-02-22 | $15.96 | $15.96 | 42,775 | — | — |
| 2024-02-21 | $15.96 | $15.96 | 39,708 | — | — |
| 2024-02-20 | $16.68 | $16.68 | 85,842 | — | — |
| 2024-02-16 | $16.44 | $16.44 | 41,092 | — | — |
| 2024-02-15 | $17.52 | $17.52 | 167,100 | — | — |
| 2024-02-14 | $15.36 | $15.36 | 24,400 | — | — |
| 2024-02-13 | $15.24 | $15.24 | 29,192 | — | — |
| 2024-02-12 | $16.44 | $16.44 | 15,233 | — | — |
| 2024-02-09 | $16.80 | $16.80 | 8,417 | — | — |
| 2024-02-08 | $16.80 | $16.80 | 11,783 | — | — |
| 2024-02-07 | $16.80 | $16.80 | 13,808 | — | — |
| 2024-02-06 | $17.16 | $17.16 | 21,925 | — | — |
| 2024-02-05 | $16.32 | $16.32 | 19,233 | — | — |
| 2024-02-02 | $16.32 | $16.32 | 24,825 | — | — |
| 2024-02-01 | $16.32 | $16.32 | 58,675 | — | — |
| 2024-01-31 | $16.08 | $16.08 | 50,883 | — | — |
| 2024-01-30 | $16.20 | $16.20 | 32,583 | — | — |
| 2024-01-29 | $16.20 | $16.20 | 22,942 | — | — |
| 2024-01-26 | $16.08 | $16.08 | 33,550 | — | — |
| 2024-01-25 | $15.48 | $15.48 | 74,725 | — | — |
| 2024-01-24 | $16.74 | $16.74 | 10,817 | — | — |
| 2024-01-23 | $16.80 | $16.80 | 36,983 | — | — |
| 2024-01-22 | $18.84 | $18.84 | 16,008 | — | — |
| 2024-01-19 | $18.24 | $18.24 | 18,400 | — | — |
| 2024-01-18 | $19.68 | $19.68 | 3,042 | — | — |
| 2024-01-17 | $20.76 | $20.76 | 5,925 | — | — |
| 2024-01-16 | $21.48 | $21.48 | 6,058 | — | — |
| 2024-01-12 | $21.84 | $21.84 | 25,300 | — | — |
| 2024-01-11 | $22.56 | $22.56 | 4,300 | — | — |
| 2024-01-10 | $24.00 | $24.00 | 3,517 | — | — |
| 2024-01-09 | $23.40 | $23.40 | 5,458 | — | — |
| 2024-01-08 | $23.88 | $23.88 | 8,642 | — | — |
| 2024-01-05 | $21.84 | $21.84 | 6,042 | — | — |
| 2024-01-04 | $23.76 | $23.76 | 6,033 | — | — |
| 2024-01-03 | $23.76 | $23.76 | 6,750 | — | — |
| 2024-01-02 | $23.88 | $23.88 | 24,083 | — | — |