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
- 2018-07-09 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 | $23.60 | $23.60 | 42,645 | — | — |
| 2024-12-30 | $20.85 | $20.85 | 23,129 | — | — |
| 2024-12-27 | $20.92 | $20.92 | 37,328 | — | — |
| 2024-12-26 | $19.67 | $19.67 | 15,338 | — | — |
| 2024-12-24 | $16.52 | $16.52 | 4,738 | — | — |
| 2024-12-23 | $17.15 | $17.15 | 11,570 | — | — |
| 2024-12-20 | $18.25 | $18.25 | 4,997 | — | — |
| 2024-12-19 | $18.09 | $18.09 | 10,583 | — | — |
| 2024-12-18 | $18.41 | $18.41 | 32,559 | — | — |
| 2024-12-17 | $16.36 | $16.36 | 14,983 | — | — |
| 2024-12-16 | $17.54 | $17.54 | 25,433 | — | — |
| 2024-12-13 | $19.90 | $19.90 | 9,759 | — | — |
| 2024-12-12 | $20.14 | $20.14 | 19,971 | — | — |
| 2024-12-11 | $21.24 | $21.24 | 30,319 | — | — |
| 2024-12-10 | $22.65 | $22.65 | 48,191 | — | — |
| 2024-12-09 | $21.16 | $21.16 | 13,196 | — | — |
| 2024-12-06 | $19.59 | $19.59 | 15,275 | — | — |
| 2024-12-05 | $18.72 | $18.72 | 9,261 | — | — |
| 2024-12-04 | $17.78 | $17.78 | 9,541 | — | — |
| 2024-12-03 | $18.01 | $18.01 | 43,671 | — | — |
| 2024-12-02 | $22.03 | $22.03 | 59,080 | — | — |
| 2024-11-29 | $15.18 | $15.18 | 14,338 | — | — |
| 2024-11-27 | $12.82 | $12.82 | 6,407 | — | — |
| 2024-11-26 | $13.77 | $13.77 | 6,258 | — | — |
| 2024-11-25 | $13.14 | $13.14 | 4,466 | — | — |
| 2024-11-22 | $12.90 | $12.90 | 13,857 | — | — |
| 2024-11-21 | $12.35 | $12.35 | 4,988 | — | — |
| 2024-11-20 | $13.37 | $13.37 | 3,996 | — | — |
| 2024-11-19 | $12.11 | $12.11 | 15,088 | — | — |
| 2024-11-18 | $11.96 | $11.96 | 7,728 | — | — |
| 2024-11-15 | $12.98 | $12.98 | 4,770 | — | — |
| 2024-11-14 | $13.06 | $13.06 | 8,268 | — | — |
| 2024-11-13 | $13.84 | $13.84 | 3,382 | — | — |
| 2024-11-12 | $14.40 | $14.40 | 6,038 | — | — |
| 2024-11-11 | $14.08 | $14.08 | 5,043 | — | — |
| 2024-11-08 | $14.32 | $14.32 | 3,388 | — | — |
| 2024-11-07 | $14.63 | $14.63 | 4,691 | — | — |
| 2024-11-06 | $13.37 | $13.37 | 8,332 | — | — |
| 2024-11-05 | $14.32 | $14.32 | 1,484 | — | — |
| 2024-11-04 | $14.95 | $14.95 | 2,349 | — | — |
| 2024-11-01 | $14.87 | $14.87 | 4,527 | — | — |
| 2024-10-31 | $14.95 | $14.95 | 3,572 | — | — |
| 2024-10-30 | $14.79 | $14.79 | 2,478 | — | — |
| 2024-10-29 | $15.18 | $15.18 | 5,068 | — | — |
| 2024-10-28 | $15.50 | $15.50 | 8,380 | — | — |
| 2024-10-25 | $14.55 | $14.55 | 3,478 | — | — |
| 2024-10-24 | $13.45 | $13.45 | 3,631 | — | — |
| 2024-10-23 | $14.16 | $14.16 | 8,564 | — | — |
| 2024-10-22 | $13.61 | $13.61 | 3,411 | — | — |
| 2024-10-21 | $12.82 | $12.82 | 4,109 | — | — |
| 2024-10-18 | $14.16 | $14.16 | 4,561 | — | — |
| 2024-10-17 | $12.04 | $12.04 | 8,325 | — | — |
| 2024-10-16 | $12.04 | $12.04 | 6,168 | — | — |
| 2024-10-15 | $12.35 | $12.35 | 3,000 | — | — |
| 2024-10-14 | $12.98 | $12.98 | 4,151 | — | — |
| 2024-10-11 | $12.59 | $12.59 | 2,900 | — | — |
| 2024-10-10 | $12.27 | $12.27 | 4,913 | — | — |
| 2024-10-09 | $13.14 | $13.14 | 872 | — | — |
| 2024-10-08 | $13.22 | $13.22 | 2,770 | — | — |
| 2024-10-07 | $13.92 | $13.92 | 8,338 | — | — |
| 2024-10-04 | $12.59 | $12.59 | 2,588 | — | — |
| 2024-10-03 | $13.37 | $13.37 | 1,533 | — | — |
| 2024-10-02 | $12.59 | $12.59 | 2,469 | — | — |
| 2024-10-01 | $12.74 | $12.74 | 4,608 | — | — |
| 2024-09-30 | $12.82 | $12.82 | 5,789 | — | — |
| 2024-09-27 | $13.61 | $13.61 | 4,179 | — | — |
| 2024-09-26 | $13.77 | $13.77 | 2,942 | — | — |
| 2024-09-25 | $13.77 | $13.77 | 2,292 | — | — |
| 2024-09-24 | $13.69 | $13.69 | 3,662 | — | — |
| 2024-09-23 | $13.77 | $13.77 | 1,761 | — | — |
| 2024-09-20 | $14.16 | $14.16 | 4,906 | — | — |
| 2024-09-19 | $12.90 | $12.90 | 2,483 | — | — |
| 2024-09-18 | $13.14 | $13.14 | 3,436 | — | — |
| 2024-09-17 | $13.92 | $13.92 | 2,148 | — | — |
| 2024-09-16 | $13.61 | $13.61 | 2,366 | — | — |
| 2024-09-13 | $14.55 | $14.55 | 10,204 | — | — |
| 2024-09-12 | $13.92 | $13.92 | 5,780 | — | — |
| 2024-09-11 | $13.14 | $13.14 | 1,837 | — | — |
| 2024-09-10 | $13.69 | $13.69 | 3,160 | — | — |
| 2024-09-09 | $13.61 | $13.61 | 2,119 | — | — |
| 2024-09-06 | $13.69 | $13.69 | 1,738 | — | — |
| 2024-09-05 | $14.16 | $14.16 | 1,828 | — | — |
| 2024-09-04 | $13.77 | $13.77 | 4,257 | — | — |
| 2024-09-03 | $14.63 | $14.63 | 3,061 | — | — |
| 2024-08-30 | $14.16 | $14.16 | 2,352 | — | — |
| 2024-08-29 | $13.77 | $13.77 | 2,320 | — | — |
| 2024-08-28 | $14.16 | $14.16 | 3,879 | — | — |
| 2024-08-27 | $14.40 | $14.40 | 1,756 | — | — |
| 2024-08-26 | $14.24 | $14.24 | 3,112 | — | — |
| 2024-08-23 | $14.95 | $14.95 | 2,565 | — | — |
| 2024-08-22 | $14.87 | $14.87 | 2,740 | — | — |
| 2024-08-21 | $15.58 | $15.58 | 6,759 | — | — |
| 2024-08-20 | $15.42 | $15.42 | 3,478 | — | — |
| 2024-08-19 | $15.73 | $15.73 | 2,972 | — | — |
| 2024-08-16 | $14.32 | $14.32 | 1,871 | — | — |
| 2024-08-15 | $15.18 | $15.18 | 6,232 | — | — |
| 2024-08-14 | $13.37 | $13.37 | 14,722 | — | — |
| 2024-08-13 | $14.63 | $14.63 | 2,226 | — | — |
| 2024-08-12 | $15.65 | $15.65 | 4,979 | — | — |
| 2024-08-09 | $16.52 | $16.52 | 3,483 | — | — |
| 2024-08-08 | $16.52 | $16.52 | 6,911 | — | — |
| 2024-08-07 | $14.95 | $14.95 | 3,294 | — | — |
| 2024-08-06 | $13.61 | $13.61 | 11,299 | — | — |
| 2024-08-05 | $14.95 | $14.95 | 7,381 | — | — |
| 2024-08-02 | $15.65 | $15.65 | 3,710 | — | — |
| 2024-08-01 | $16.13 | $16.13 | 4,031 | — | — |
| 2024-07-31 | $17.31 | $17.31 | 2,680 | — | — |
| 2024-07-30 | $17.31 | $17.31 | 965 | — | — |
| 2024-07-29 | $17.31 | $17.31 | 3,296 | — | — |
| 2024-07-26 | $17.23 | $17.23 | 3,810 | — | — |
| 2024-07-25 | $17.70 | $17.70 | 6,725 | — | — |
| 2024-07-24 | $18.41 | $18.41 | 1,665 | — | — |
| 2024-07-23 | $18.88 | $18.88 | 6,834 | — | — |
| 2024-07-22 | $17.94 | $17.94 | 3,717 | — | — |
| 2024-07-19 | $18.64 | $18.64 | 1,395 | — | — |
| 2024-07-18 | $18.09 | $18.09 | 3,923 | — | — |
| 2024-07-17 | $18.72 | $18.72 | 3,581 | — | — |
| 2024-07-16 | $19.90 | $19.90 | 3,406 | — | — |
| 2024-07-15 | $20.06 | $20.06 | 6,115 | — | — |
| 2024-07-12 | $18.88 | $18.88 | 3,901 | — | — |
| 2024-07-11 | $18.88 | $18.88 | 4,071 | — | — |
| 2024-07-10 | $18.17 | $18.17 | 4,292 | — | — |
| 2024-07-09 | $18.88 | $18.88 | 1,134 | — | — |
| 2024-07-08 | $18.88 | $18.88 | 4,896 | — | — |
| 2024-07-05 | $19.67 | $19.67 | 1,428 | — | — |
| 2024-07-03 | $19.67 | $19.67 | 1,461 | — | — |
| 2024-07-02 | $18.41 | $18.41 | 5,126 | — | — |
| 2024-07-01 | $19.27 | $19.27 | 3,723 | — | — |
| 2024-06-28 | $19.98 | $19.98 | 3,685 | — | — |
| 2024-06-27 | $21.40 | $21.40 | 5,971 | — | — |
| 2024-06-26 | $17.78 | $17.78 | 2,715 | — | — |
| 2024-06-25 | $17.15 | $17.15 | 3,891 | — | — |
| 2024-06-24 | $17.38 | $17.38 | 4,908 | — | — |
| 2024-06-21 | $18.64 | $18.64 | 3,248 | — | — |
| 2024-06-20 | $18.80 | $18.80 | 3,511 | — | — |
| 2024-06-18 | $19.67 | $19.67 | 3,056 | — | — |
| 2024-06-17 | $20.22 | $20.22 | 1,396 | — | — |
| 2024-06-14 | $20.45 | $20.45 | 7,521 | — | — |
| 2024-06-13 | $20.45 | $20.45 | 3,200 | — | — |
| 2024-06-12 | $21.71 | $21.71 | 5,211 | — | — |
| 2024-06-11 | $20.45 | $20.45 | 1,030 | — | — |
| 2024-06-10 | $21.08 | $21.08 | 918 | — | — |
| 2024-06-07 | $20.77 | $20.77 | 5,492 | — | — |
| 2024-06-06 | $22.73 | $22.73 | 1,527 | — | — |
| 2024-06-05 | $22.89 | $22.89 | 3,546 | — | — |
| 2024-06-04 | $23.60 | $23.60 | 5,382 | — | — |
| 2024-06-03 | $20.61 | $20.61 | 3,561 | — | — |
| 2024-05-31 | $20.85 | $20.85 | 2,221 | — | — |
| 2024-05-30 | $21.32 | $21.32 | 1,869 | — | — |
| 2024-05-29 | $21.24 | $21.24 | 3,211 | — | — |
| 2024-05-28 | $21.40 | $21.40 | 7,586 | — | — |
| 2024-05-24 | $23.36 | $23.36 | 4,432 | — | — |
| 2024-05-23 | $23.28 | $23.28 | 2,084 | — | — |
| 2024-05-22 | $23.60 | $23.60 | 2,569 | — | — |
| 2024-05-21 | $23.60 | $23.60 | 1,006 | — | — |
| 2024-05-20 | $22.97 | $22.97 | 3,287 | — | — |
| 2024-05-17 | $23.28 | $23.28 | 7,315 | — | — |
| 2024-05-16 | $23.28 | $23.28 | 5,704 | — | — |
| 2024-05-15 | $25.49 | $25.49 | 23,605 | — | — |
| 2024-05-14 | $26.75 | $26.75 | 4,245 | — | — |
| 2024-05-13 | $27.53 | $27.53 | 5,499 | — | — |
| 2024-05-10 | $28.24 | $28.24 | 7,011 | — | — |
| 2024-05-09 | $26.98 | $26.98 | 1,186 | — | — |
| 2024-05-08 | $26.98 | $26.98 | 3,101 | — | — |
| 2024-05-07 | $27.53 | $27.53 | 3,773 | — | — |
| 2024-05-06 | $26.75 | $26.75 | 6,422 | — | — |
| 2024-05-03 | $26.19 | $26.19 | 5,090 | — | — |
| 2024-05-02 | $26.90 | $26.90 | 2,573 | — | — |
| 2024-05-01 | $24.39 | $24.39 | 4,246 | — | — |
| 2024-04-30 | $24.78 | $24.78 | 1,123 | — | — |
| 2024-04-29 | $25.49 | $25.49 | 3,966 | — | — |
| 2024-04-26 | $25.96 | $25.96 | 3,623 | — | — |
| 2024-04-25 | $27.37 | $27.37 | 1,555 | — | — |
| 2024-04-24 | $27.14 | $27.14 | 4,051 | — | — |
| 2024-04-23 | $26.75 | $26.75 | 3,279 | — | — |
| 2024-04-22 | $27.45 | $27.45 | 7,156 | — | — |
| 2024-04-19 | $23.99 | $23.99 | 6,649 | — | — |
| 2024-04-18 | $27.45 | $27.45 | 4,546 | — | — |
| 2024-04-17 | $22.34 | $22.34 | 1,723 | — | — |
| 2024-04-16 | $22.65 | $22.65 | 7,378 | — | — |
| 2024-04-15 | $25.17 | $25.17 | 11,842 | — | — |
| 2024-04-12 | $28.71 | $28.71 | 4,104 | — | — |
| 2024-04-11 | $29.81 | $29.81 | 3,534 | — | — |
| 2024-04-10 | $29.81 | $29.81 | 5,770 | — | — |
| 2024-04-09 | $28.24 | $28.24 | 3,512 | — | — |
| 2024-04-08 | $29.11 | $29.11 | 2,061 | — | — |
| 2024-04-05 | $29.11 | $29.11 | 5,349 | — | — |
| 2024-04-04 | $29.81 | $29.81 | 7,397 | — | — |
| 2024-04-03 | $30.05 | $30.05 | 3,947 | — | — |
| 2024-04-02 | $30.21 | $30.21 | 5,825 | — | — |
| 2024-04-01 | $28.32 | $28.32 | 12,744 | — | — |
| 2024-03-28 | $30.68 | $30.68 | 22,842 | — | — |
| 2024-03-27 | $27.53 | $27.53 | 18,042 | — | — |
| 2024-03-26 | $26.51 | $26.51 | 14,624 | — | — |
| 2024-03-25 | $22.89 | $22.89 | 11,406 | — | — |
| 2024-03-22 | $21.95 | $21.95 | 7,219 | — | — |
| 2024-03-21 | $19.67 | $19.67 | 2,854 | — | — |
| 2024-03-20 | $18.25 | $18.25 | 3,736 | — | — |
| 2024-03-19 | $19.12 | $19.12 | 2,001 | — | — |
| 2024-03-18 | $19.27 | $19.27 | 3,619 | — | — |
| 2024-03-15 | $19.27 | $19.27 | 7,250 | — | — |
| 2024-03-14 | $20.45 | $20.45 | 1,143 | — | — |
| 2024-03-13 | $20.77 | $20.77 | 5,021 | — | — |
| 2024-03-12 | $20.22 | $20.22 | 5,123 | — | — |
| 2024-03-11 | $20.92 | $20.92 | 10,031 | — | — |
| 2024-03-08 | $20.06 | $20.06 | 3,423 | — | — |
| 2024-03-07 | $18.88 | $18.88 | 1,379 | — | — |
| 2024-03-06 | $18.09 | $18.09 | 4,397 | — | — |
| 2024-03-05 | $18.88 | $18.88 | 4,668 | — | — |
| 2024-03-04 | $18.41 | $18.41 | 4,049 | — | — |
| 2024-03-01 | $19.04 | $19.04 | 3,688 | — | — |
| 2024-02-29 | $18.64 | $18.64 | 1,580 | — | — |
| 2024-02-28 | $18.41 | $18.41 | 1,768 | — | — |
| 2024-02-27 | $19.51 | $19.51 | 2,952 | — | — |
| 2024-02-26 | $19.67 | $19.67 | 3,840 | — | — |
| 2024-02-23 | $19.67 | $19.67 | 4,171 | — | — |
| 2024-02-22 | $17.70 | $17.70 | 3,055 | — | — |
| 2024-02-21 | $18.56 | $18.56 | 3,259 | — | — |
| 2024-02-20 | $17.31 | $17.31 | 3,210 | — | — |
| 2024-02-16 | $18.01 | $18.01 | 8,834 | — | — |
| 2024-02-15 | $16.44 | $16.44 | 8,700 | — | — |
| 2024-02-14 | $17.70 | $17.70 | 11,332 | — | — |
| 2024-02-13 | $18.33 | $18.33 | 29,859 | — | — |
| 2024-02-12 | $24.07 | $24.07 | 14,403 | — | — |
| 2024-02-09 | $20.53 | $20.53 | 2,316 | — | — |
| 2024-02-08 | $21.16 | $21.16 | 2,624 | — | — |
| 2024-02-07 | $18.88 | $18.88 | 3,150 | — | — |
| 2024-02-06 | $21.24 | $21.24 | 9,484 | — | — |
| 2024-02-05 | $22.81 | $22.81 | 18,731 | — | — |
| 2024-02-02 | $16.83 | $16.83 | 8,834 | — | — |
| 2024-02-01 | $16.99 | $16.99 | 12,892 | — | — |
| 2024-01-31 | $14.95 | $14.95 | 2,315 | — | — |
| 2024-01-30 | $14.63 | $14.63 | 2,129 | — | — |
| 2024-01-29 | $14.24 | $14.24 | 3,984 | — | — |
| 2024-01-26 | $14.32 | $14.32 | 2,822 | — | — |
| 2024-01-25 | $14.71 | $14.71 | 2,536 | — | — |
| 2024-01-24 | $15.02 | $15.02 | 4,659 | — | — |
| 2024-01-23 | $15.50 | $15.50 | 4,997 | — | — |
| 2024-01-22 | $14.95 | $14.95 | 31,282 | — | — |
| 2024-01-19 | $12.43 | $12.43 | 2,063 | — | — |
| 2024-01-18 | $12.43 | $12.43 | 628 | — | — |
| 2024-01-17 | $12.27 | $12.27 | 1,839 | — | — |
| 2024-01-16 | $12.59 | $12.59 | 2,928 | — | — |
| 2024-01-12 | $12.66 | $12.66 | 2,630 | — | — |
| 2024-01-11 | $12.43 | $12.43 | 5,071 | — | — |
| 2024-01-10 | $12.98 | $12.98 | 3,703 | — | — |
| 2024-01-09 | $13.22 | $13.22 | 1,190 | — | — |
| 2024-01-08 | $13.14 | $13.14 | 4,196 | — | — |
| 2024-01-05 | $12.82 | $12.82 | 5,677 | — | — |
| 2024-01-04 | $12.59 | $12.59 | 871 | — | — |
| 2024-01-03 | $13.22 | $13.22 | 1,712 | — | — |
| 2024-01-02 | $12.90 | $12.90 | 5,778 | — | — |