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
- 2024-03-20 to 2026-08-31
- 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 | $23.80 | $23.80 | 34,990 | — | — |
| 2024-12-30 | $21.10 | $21.10 | 26,060 | — | — |
| 2024-12-27 | $19.10 | $19.10 | 2,210 | — | — |
| 2024-12-26 | $18.60 | $18.60 | 1,880 | — | — |
| 2024-12-24 | $18.60 | $18.60 | 115 | — | — |
| 2024-12-23 | $19.20 | $19.20 | 1,275 | — | — |
| 2024-12-20 | $17.60 | $17.60 | 560 | — | — |
| 2024-12-19 | $17.50 | $17.50 | 1,375 | — | — |
| 2024-12-18 | $18.40 | $18.40 | 405 | — | — |
| 2024-12-17 | $18.00 | $18.00 | 2,020 | — | — |
| 2024-12-16 | $18.10 | $18.10 | 1,160 | — | — |
| 2024-12-13 | $19.30 | $19.30 | 410 | — | — |
| 2024-12-12 | $19.34 | $19.34 | 1,625 | — | — |
| 2024-12-11 | $19.26 | $19.26 | 1,335 | — | — |
| 2024-12-10 | $20.56 | $20.56 | 12,880 | — | — |
| 2024-12-09 | $20.20 | $20.20 | 11,920 | — | — |
| 2024-12-06 | $19.90 | $19.90 | 1,200 | — | — |
| 2024-12-05 | $19.60 | $19.60 | 2,990 | — | — |
| 2024-12-04 | $22.00 | $22.00 | 17,515 | — | — |
| 2024-12-03 | $18.40 | $18.40 | 1,165 | — | — |
| 2024-12-02 | $18.40 | $18.40 | 1,335 | — | — |
| 2024-11-29 | $18.64 | $18.64 | 990 | — | — |
| 2024-11-27 | $18.40 | $18.40 | 765 | — | — |
| 2024-11-26 | $18.60 | $18.60 | 1,545 | — | — |
| 2024-11-25 | $18.20 | $18.20 | 11,900 | — | — |
| 2024-11-22 | $17.34 | $17.34 | 505 | — | — |
| 2024-11-21 | $16.78 | $16.78 | 315 | — | — |
| 2024-11-20 | $17.40 | $17.40 | 750 | — | — |
| 2024-11-19 | $16.60 | $16.60 | 1,875 | — | — |
| 2024-11-18 | $17.20 | $17.20 | 1,350 | — | — |
| 2024-11-15 | $17.82 | $17.82 | 14,130 | — | — |
| 2024-11-14 | $17.60 | $17.60 | 2,780 | — | — |
| 2024-11-13 | $17.98 | $17.98 | 690 | — | — |
| 2024-11-12 | $18.22 | $18.22 | 1,275 | — | — |
| 2024-11-11 | $18.02 | $18.02 | 1,280 | — | — |
| 2024-11-08 | $18.26 | $18.26 | 3,430 | — | — |
| 2024-11-07 | $17.60 | $17.60 | 1,320 | — | — |
| 2024-11-06 | $17.72 | $17.72 | 2,425 | — | — |
| 2024-11-05 | $19.00 | $19.00 | 2,345 | — | — |
| 2024-11-04 | $19.42 | $19.42 | 935 | — | — |
| 2024-11-01 | $19.60 | $19.60 | 2,025 | — | — |
| 2024-10-31 | $19.60 | $19.60 | 795 | — | — |
| 2024-10-30 | $19.00 | $19.00 | 2,705 | — | — |
| 2024-10-29 | $19.00 | $19.00 | 1,085 | — | — |
| 2024-10-28 | $19.24 | $19.24 | 3,175 | — | — |
| 2024-10-25 | $19.64 | $19.64 | 430 | — | — |
| 2024-10-24 | $20.40 | $20.40 | 710 | — | — |
| 2024-10-23 | $20.80 | $20.80 | 4,435 | — | — |
| 2024-10-22 | $21.20 | $21.20 | 3,480 | — | — |
| 2024-10-21 | $21.60 | $21.60 | 7,705 | — | — |
| 2024-10-18 | $22.26 | $22.26 | 24,235 | — | — |
| 2024-10-17 | $18.20 | $18.20 | 2,085 | — | — |
| 2024-10-16 | $18.08 | $18.08 | 1,885 | — | — |
| 2024-10-15 | $18.04 | $18.04 | 3,525 | — | — |
| 2024-10-14 | $18.60 | $18.60 | 1,140 | — | — |
| 2024-10-11 | $18.80 | $18.80 | 1,560 | — | — |
| 2024-10-10 | $18.50 | $18.50 | 1,270 | — | — |
| 2024-10-09 | $19.22 | $19.22 | 3,060 | — | — |
| 2024-10-08 | $19.60 | $19.60 | 3,400 | — | — |
| 2024-10-07 | $20.40 | $20.40 | 5,600 | — | — |
| 2024-10-04 | $19.30 | $19.30 | 1,600 | — | — |
| 2024-10-03 | $18.80 | $18.80 | 1,225 | — | — |
| 2024-10-02 | $18.46 | $18.46 | 5,430 | — | — |
| 2024-10-01 | $18.20 | $18.20 | 4,865 | — | — |
| 2024-09-30 | $20.00 | $20.00 | 2,015 | — | — |
| 2024-09-27 | $20.00 | $20.00 | 4,130 | — | — |
| 2024-09-26 | $21.00 | $21.00 | 4,240 | — | — |
| 2024-09-25 | $18.42 | $18.42 | 880 | — | — |
| 2024-09-24 | $18.98 | $18.98 | 370 | — | — |
| 2024-09-23 | $18.88 | $18.88 | 4,960 | — | — |
| 2024-09-20 | $20.00 | $20.00 | 1,305 | — | — |
| 2024-09-19 | $19.30 | $19.30 | 180 | — | — |
| 2024-09-18 | $19.56 | $19.56 | 290 | — | — |
| 2024-09-17 | $19.70 | $19.70 | 2,430 | — | — |
| 2024-09-16 | $19.90 | $19.90 | 95 | — | — |
| 2024-09-13 | $19.20 | $19.20 | 1,320 | — | — |
| 2024-09-12 | $19.40 | $19.40 | 585 | — | — |
| 2024-09-11 | $20.08 | $20.08 | 665 | — | — |
| 2024-09-10 | $19.50 | $19.50 | 2,745 | — | — |
| 2024-09-09 | $19.60 | $19.60 | 610 | — | — |
| 2024-09-06 | $20.60 | $20.60 | 3,190 | — | — |
| 2024-09-05 | $20.40 | $20.40 | 13,345 | — | — |
| 2024-09-04 | $19.60 | $19.60 | 16,695 | — | — |
| 2024-09-03 | $20.30 | $20.30 | 3,435 | — | — |
| 2024-08-30 | $21.60 | $21.60 | 5,445 | — | — |
| 2024-08-29 | $21.00 | $21.00 | 8,730 | — | — |
| 2024-08-28 | $18.00 | $18.00 | 710 | — | — |
| 2024-08-27 | $18.10 | $18.10 | 205 | — | — |
| 2024-08-26 | $18.10 | $18.10 | 885 | — | — |
| 2024-08-23 | $18.14 | $18.14 | 1,205 | — | — |
| 2024-08-22 | $18.00 | $18.00 | 6,980 | — | — |
| 2024-08-21 | $19.54 | $19.54 | 965 | — | — |
| 2024-08-20 | $19.40 | $19.40 | 4,990 | — | — |
| 2024-08-19 | $18.80 | $18.80 | 985 | — | — |
| 2024-08-16 | $19.18 | $19.18 | 1,775 | — | — |
| 2024-08-15 | $19.00 | $19.00 | 910 | — | — |
| 2024-08-14 | $18.80 | $18.80 | 1,215 | — | — |
| 2024-08-13 | $18.80 | $18.80 | 2,005 | — | — |
| 2024-08-12 | $18.96 | $18.96 | 1,105 | — | — |
| 2024-08-09 | $18.80 | $18.80 | 5,045 | — | — |
| 2024-08-08 | $19.00 | $19.00 | 1,965 | — | — |
| 2024-08-07 | $19.02 | $19.02 | 1,775 | — | — |
| 2024-08-06 | $19.02 | $19.02 | 1,945 | — | — |
| 2024-08-05 | $19.28 | $19.28 | 4,750 | — | — |
| 2024-08-02 | $19.66 | $19.66 | 3,435 | — | — |
| 2024-08-01 | $20.00 | $20.00 | 1,540 | — | — |
| 2024-07-31 | $20.20 | $20.20 | 3,135 | — | — |
| 2024-07-30 | $20.00 | $20.00 | 770 | — | — |
| 2024-07-29 | $20.20 | $20.20 | 985 | — | — |
| 2024-07-26 | $19.82 | $19.82 | 1,310 | — | — |
| 2024-07-25 | $19.60 | $19.60 | 1,900 | — | — |
| 2024-07-24 | $19.60 | $19.60 | 750 | — | — |
| 2024-07-23 | $19.88 | $19.88 | 2,080 | — | — |
| 2024-07-22 | $19.20 | $19.20 | 1,440 | — | — |
| 2024-07-19 | $18.98 | $18.98 | 1,650 | — | — |
| 2024-07-18 | $18.66 | $18.66 | 9,750 | — | — |
| 2024-07-17 | $20.40 | $20.40 | 2,040 | — | — |
| 2024-07-16 | $20.00 | $20.00 | 1,190 | — | — |
| 2024-07-15 | $19.84 | $19.84 | 1,160 | — | — |
| 2024-07-12 | $20.00 | $20.00 | 3,520 | — | — |
| 2024-07-11 | $20.00 | $20.00 | 830 | — | — |
| 2024-07-10 | $20.50 | $20.50 | 2,330 | — | — |
| 2024-07-09 | $20.54 | $20.54 | 7,670 | — | — |
| 2024-07-08 | $21.20 | $21.20 | 2,390 | — | — |
| 2024-07-05 | $21.20 | $21.20 | 2,895 | — | — |
| 2024-07-03 | $20.00 | $20.00 | 535 | — | — |
| 2024-07-02 | $20.40 | $20.40 | 605 | — | — |
| 2024-07-01 | $20.20 | $20.20 | 1,045 | — | — |
| 2024-06-28 | $20.14 | $20.14 | 625 | — | — |
| 2024-06-27 | $20.60 | $20.60 | 1,360 | — | — |
| 2024-06-26 | $19.54 | $19.54 | 1,370 | — | — |
| 2024-06-25 | $20.00 | $20.00 | 1,990 | — | — |
| 2024-06-24 | $20.40 | $20.40 | 1,290 | — | — |
| 2024-06-21 | $19.66 | $19.66 | 1,175 | — | — |
| 2024-06-20 | $20.40 | $20.40 | 2,415 | — | — |
| 2024-06-18 | $19.66 | $19.66 | 3,445 | — | — |
| 2024-06-17 | $20.38 | $20.38 | 2,220 | — | — |
| 2024-06-14 | $19.64 | $19.64 | 4,430 | — | — |
| 2024-06-13 | $21.40 | $21.40 | 2,815 | — | — |
| 2024-06-12 | $20.90 | $20.90 | 2,785 | — | — |
| 2024-06-11 | $21.40 | $21.40 | 3,540 | — | — |
| 2024-06-10 | $21.60 | $21.60 | 9,675 | — | — |
| 2024-06-07 | $21.60 | $21.60 | 7,005 | — | — |
| 2024-06-06 | $19.30 | $19.30 | 3,385 | — | — |
| 2024-06-05 | $19.22 | $19.22 | 42,785 | — | — |
| 2024-06-04 | $20.20 | $20.20 | 9,885 | — | — |
| 2024-06-03 | $19.00 | $19.00 | 9,555 | — | — |
| 2024-05-31 | $19.50 | $19.50 | 10,315 | — | — |
| 2024-05-30 | $21.00 | $21.00 | 4,160 | — | — |
| 2024-05-29 | $21.80 | $21.80 | 10,610 | — | — |
| 2024-05-28 | $22.60 | $22.60 | 8,270 | — | — |
| 2024-05-24 | $24.00 | $24.00 | 13,445 | — | — |
| 2024-05-23 | $24.80 | $24.80 | 23,060 | — | — |
| 2024-05-22 | $28.00 | $28.00 | 34,515 | — | — |
| 2024-05-21 | $26.40 | $26.40 | 121,805 | — | — |
| 2024-05-20 | $21.40 | $21.40 | 40,095 | — | — |
| 2024-05-17 | $20.00 | $20.00 | 78,605 | — | — |
| 2024-05-16 | $19.50 | $19.50 | 14,710 | — | — |
| 2024-05-15 | $19.50 | $19.50 | 15,100 | — | — |
| 2024-05-14 | $20.82 | $20.82 | 16,400 | — | — |
| 2024-05-13 | $19.60 | $19.60 | 10,900 | — | — |
| 2024-05-10 | $19.40 | $19.40 | 5,770 | — | — |
| 2024-05-09 | $19.60 | $19.60 | 10,320 | — | — |
| 2024-05-08 | $20.52 | $20.52 | 12,625 | — | — |
| 2024-05-07 | $19.46 | $19.46 | 5,630 | — | — |
| 2024-05-06 | $19.64 | $19.64 | 6,030 | — | — |
| 2024-05-03 | $20.44 | $20.44 | 9,090 | — | — |
| 2024-05-02 | $22.40 | $22.40 | 9,815 | — | — |
| 2024-05-01 | $20.60 | $20.60 | 9,715 | — | — |
| 2024-04-30 | $19.38 | $19.38 | 33,255 | — | — |
| 2024-04-29 | $20.80 | $20.80 | 41,470 | — | — |
| 2024-04-26 | $26.20 | $26.20 | 15,275 | — | — |
| 2024-04-25 | $26.40 | $26.40 | 49,880 | — | — |
| 2024-04-24 | $27.80 | $27.80 | 8,555 | — | — |
| 2024-04-23 | $30.00 | $30.00 | 16,545 | — | — |
| 2024-04-22 | $29.42 | $29.42 | 8,330 | — | — |
| 2024-04-19 | $31.40 | $31.40 | 17,095 | — | — |
| 2024-04-18 | $31.00 | $31.00 | 4,155 | — | — |
| 2024-04-17 | $31.60 | $31.60 | 3,910 | — | — |
| 2024-04-16 | $32.80 | $32.80 | 5,030 | — | — |
| 2024-04-15 | $33.00 | $33.00 | 9,355 | — | — |
| 2024-04-12 | $33.40 | $33.40 | 6,495 | — | — |
| 2024-04-11 | $34.80 | $34.80 | 4,065 | — | — |
| 2024-04-10 | $36.36 | $36.36 | 18,015 | — | — |
| 2024-04-09 | $35.94 | $35.94 | 6,360 | — | — |
| 2024-04-08 | $31.20 | $31.20 | 8,270 | — | — |
| 2024-04-05 | $32.20 | $32.20 | 6,735 | — | — |
| 2024-04-04 | $32.60 | $32.60 | 6,090 | — | — |
| 2024-04-03 | $34.56 | $34.56 | 12,110 | — | — |
| 2024-04-02 | $34.20 | $34.20 | 15,455 | — | — |
| 2024-04-01 | $38.60 | $38.60 | 10,170 | — | — |
| 2024-03-28 | $36.00 | $36.00 | 13,240 | — | — |
| 2024-03-27 | $36.38 | $36.38 | 19,365 | — | — |
| 2024-03-26 | $39.40 | $39.40 | 92,410 | — | — |
| 2024-03-25 | $38.60 | $38.60 | 18,360 | — | — |
| 2024-03-22 | $42.60 | $42.60 | 48,970 | — | — |
| 2024-03-21 | $40.80 | $40.80 | 142,900 | — | — |
| 2024-03-20 | $66.00 | $66.00 | 317,435 | — | — |