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
- 2021-11-11 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 | $16.95 | $16.95 | 893 | — | — |
| 2024-12-30 | $16.80 | $16.80 | 4,300 | — | — |
| 2024-12-27 | $17.10 | $17.10 | 1,673 | — | — |
| 2024-12-26 | $16.65 | $16.65 | 1,367 | — | — |
| 2024-12-24 | $17.40 | $17.40 | 1,673 | — | — |
| 2024-12-23 | $16.20 | $16.20 | 2,620 | — | — |
| 2024-12-20 | $16.65 | $16.65 | 2,967 | — | — |
| 2024-12-19 | $16.50 | $16.50 | 4,840 | — | — |
| 2024-12-18 | $15.00 | $15.00 | 2,493 | — | — |
| 2024-12-17 | $16.50 | $16.50 | 1,667 | — | — |
| 2024-12-16 | $16.08 | $16.08 | 1,447 | — | — |
| 2024-12-13 | $16.20 | $16.20 | 4,173 | — | — |
| 2024-12-12 | $15.15 | $15.15 | 4,627 | — | — |
| 2024-12-11 | $15.75 | $15.75 | 2,687 | — | — |
| 2024-12-10 | $16.55 | $16.55 | 4,247 | — | — |
| 2024-12-09 | $17.40 | $17.40 | 2,387 | — | — |
| 2024-12-06 | $17.40 | $17.40 | 2,460 | — | — |
| 2024-12-05 | $17.40 | $17.40 | 1,760 | — | — |
| 2024-12-04 | $18.15 | $18.15 | 1,267 | — | — |
| 2024-12-03 | $18.30 | $18.30 | 880 | — | — |
| 2024-12-02 | $18.30 | $18.30 | 2,540 | — | — |
| 2024-11-29 | $19.00 | $19.00 | 1,153 | — | — |
| 2024-11-27 | $18.15 | $18.15 | 687 | — | — |
| 2024-11-26 | $18.45 | $18.45 | 1,207 | — | — |
| 2024-11-25 | $18.90 | $18.90 | 1,327 | — | — |
| 2024-11-22 | $18.60 | $18.60 | 1,087 | — | — |
| 2024-11-21 | $18.15 | $18.15 | 2,793 | — | — |
| 2024-11-20 | $18.90 | $18.90 | 1,400 | — | — |
| 2024-11-19 | $18.90 | $18.90 | 3,027 | — | — |
| 2024-11-18 | $19.50 | $19.50 | 2,780 | — | — |
| 2024-11-15 | $21.45 | $21.45 | 1,120 | — | — |
| 2024-11-14 | $21.23 | $21.23 | 5,740 | — | — |
| 2024-11-13 | $24.15 | $24.15 | 1,053 | — | — |
| 2024-11-12 | $25.50 | $25.50 | 3,093 | — | — |
| 2024-11-11 | $23.10 | $23.10 | 2,293 | — | — |
| 2024-11-08 | $24.30 | $24.30 | 4,053 | — | — |
| 2024-11-07 | $21.00 | $21.00 | 1,120 | — | — |
| 2024-11-06 | $21.75 | $21.75 | 8,640 | — | — |
| 2024-11-05 | $25.80 | $25.80 | 7,873 | — | — |
| 2024-11-04 | $19.80 | $19.80 | 1,473 | — | — |
| 2024-11-01 | $21.30 | $21.30 | 993 | — | — |
| 2024-10-31 | $21.90 | $21.90 | 673 | — | — |
| 2024-10-30 | $22.50 | $22.50 | 820 | — | — |
| 2024-10-29 | $23.25 | $23.25 | 967 | — | — |
| 2024-10-28 | $23.33 | $23.33 | 1,127 | — | — |
| 2024-10-25 | $22.28 | $22.28 | 1,180 | — | — |
| 2024-10-24 | $23.85 | $23.85 | 320 | — | — |
| 2024-10-23 | $23.25 | $23.25 | 340 | — | — |
| 2024-10-22 | $22.35 | $22.35 | 1,060 | — | — |
| 2024-10-21 | $23.25 | $23.25 | 740 | — | — |
| 2024-10-18 | $23.72 | $23.72 | 1,060 | — | — |
| 2024-10-17 | $23.85 | $23.85 | 487 | — | — |
| 2024-10-16 | $23.10 | $23.10 | 2,127 | — | — |
| 2024-10-15 | $21.75 | $21.75 | 1,680 | — | — |
| 2024-10-14 | $21.45 | $21.45 | 2,967 | — | — |
| 2024-10-11 | $24.00 | $24.00 | 640 | — | — |
| 2024-10-10 | $23.25 | $23.25 | 1,247 | — | — |
| 2024-10-09 | $26.25 | $26.25 | 1,547 | — | — |
| 2024-10-08 | $24.75 | $24.75 | 2,153 | — | — |
| 2024-10-07 | $24.75 | $24.75 | 1,227 | — | — |
| 2024-10-04 | $22.50 | $22.50 | 627 | — | — |
| 2024-10-03 | $22.65 | $22.65 | 973 | — | — |
| 2024-10-02 | $22.50 | $22.50 | 1,020 | — | — |
| 2024-10-01 | $24.15 | $24.15 | 780 | — | — |
| 2024-09-30 | $24.00 | $24.00 | 1,733 | — | — |
| 2024-09-27 | $24.00 | $24.00 | 627 | — | — |
| 2024-09-26 | $24.15 | $24.15 | 1,353 | — | — |
| 2024-09-25 | $23.40 | $23.40 | 327 | — | — |
| 2024-09-24 | $23.10 | $23.10 | 800 | — | — |
| 2024-09-23 | $23.40 | $23.40 | 947 | — | — |
| 2024-09-20 | $23.25 | $23.25 | 2,480 | — | — |
| 2024-09-19 | $21.75 | $21.75 | 853 | — | — |
| 2024-09-18 | $20.70 | $20.70 | 860 | — | — |
| 2024-09-17 | $21.60 | $21.60 | 707 | — | — |
| 2024-09-16 | $21.30 | $21.30 | 960 | — | — |
| 2024-09-13 | $21.08 | $21.08 | 3,027 | — | — |
| 2024-09-12 | $21.45 | $21.45 | 993 | — | — |
| 2024-09-11 | $22.05 | $22.05 | 433 | — | — |
| 2024-09-10 | $20.10 | $20.10 | 807 | — | — |
| 2024-09-09 | $19.95 | $19.95 | 1,280 | — | — |
| 2024-09-06 | $19.65 | $19.65 | 500 | — | — |
| 2024-09-05 | $19.05 | $19.05 | 1,100 | — | — |
| 2024-09-04 | $19.50 | $19.50 | 2,840 | — | — |
| 2024-09-03 | $20.10 | $20.10 | 593 | — | — |
| 2024-08-30 | $21.30 | $21.30 | 973 | — | — |
| 2024-08-29 | $19.98 | $19.98 | 1,100 | — | — |
| 2024-08-28 | $19.50 | $19.50 | 927 | — | — |
| 2024-08-27 | $20.40 | $20.40 | 620 | — | — |
| 2024-08-26 | $19.05 | $19.05 | 2,480 | — | — |
| 2024-08-23 | $18.45 | $18.45 | 3,060 | — | — |
| 2024-08-22 | $17.10 | $17.10 | 2,527 | — | — |
| 2024-08-21 | $16.20 | $16.20 | 1,747 | — | — |
| 2024-08-20 | $16.05 | $16.05 | 6,473 | — | — |
| 2024-08-19 | $18.15 | $18.15 | 1,927 | — | — |
| 2024-08-16 | $18.00 | $18.00 | 1,600 | — | — |
| 2024-08-15 | $18.15 | $18.15 | 953 | — | — |
| 2024-08-14 | $18.45 | $18.45 | 1,300 | — | — |
| 2024-08-13 | $19.05 | $19.05 | 1,380 | — | — |
| 2024-08-12 | $18.45 | $18.45 | 2,300 | — | — |
| 2024-08-09 | $17.55 | $17.55 | 2,940 | — | — |
| 2024-08-08 | $21.60 | $21.60 | 540 | — | — |
| 2024-08-07 | $21.00 | $21.00 | 1,593 | — | — |
| 2024-08-06 | $24.60 | $24.60 | 880 | — | — |
| 2024-08-05 | $20.85 | $20.85 | 4,207 | — | — |
| 2024-08-02 | $21.75 | $21.75 | 7,027 | — | — |
| 2024-08-01 | $23.85 | $23.85 | 733 | — | — |
| 2024-07-31 | $23.55 | $23.55 | 1,873 | — | — |
| 2024-07-30 | $23.85 | $23.85 | 773 | — | — |
| 2024-07-29 | $24.90 | $24.90 | 607 | — | — |
| 2024-07-26 | $25.67 | $25.67 | 720 | — | — |
| 2024-07-25 | $25.05 | $25.05 | 440 | — | — |
| 2024-07-24 | $26.25 | $26.25 | 207 | — | — |
| 2024-07-23 | $26.25 | $26.25 | 980 | — | — |
| 2024-07-22 | $26.25 | $26.25 | 767 | — | — |
| 2024-07-19 | $26.85 | $26.85 | 600 | — | — |
| 2024-07-18 | $25.50 | $25.50 | 333 | — | — |
| 2024-07-17 | $25.65 | $25.65 | 960 | — | — |
| 2024-07-16 | $25.80 | $25.80 | 1,133 | — | — |
| 2024-07-15 | $26.10 | $26.10 | 2,313 | — | — |
| 2024-07-12 | $26.70 | $26.70 | 1,600 | — | — |
| 2024-07-11 | $24.75 | $24.75 | 1,200 | — | — |
| 2024-07-10 | $25.80 | $25.80 | 360 | — | — |
| 2024-07-09 | $25.80 | $25.80 | 1,000 | — | — |
| 2024-07-08 | $26.55 | $26.55 | 667 | — | — |
| 2024-07-05 | $27.45 | $27.45 | 427 | — | — |
| 2024-07-03 | $26.55 | $26.55 | 753 | — | — |
| 2024-07-02 | $27.60 | $27.60 | 520 | — | — |
| 2024-07-01 | $28.35 | $28.35 | 647 | — | — |
| 2024-06-28 | $27.75 | $27.75 | 967 | — | — |
| 2024-06-27 | $27.75 | $27.75 | 480 | — | — |
| 2024-06-26 | $26.85 | $26.85 | 460 | — | — |
| 2024-06-25 | $27.15 | $27.15 | 1,093 | — | — |
| 2024-06-24 | $26.25 | $26.25 | 780 | — | — |
| 2024-06-21 | $27.45 | $27.45 | 2,200 | — | — |
| 2024-06-20 | $26.40 | $26.40 | 727 | — | — |
| 2024-06-18 | $26.55 | $26.55 | 687 | — | — |
| 2024-06-17 | $27.00 | $27.00 | 313 | — | — |
| 2024-06-14 | $26.70 | $26.70 | 960 | — | — |
| 2024-06-13 | $26.64 | $26.64 | 693 | — | — |
| 2024-06-12 | $27.30 | $27.30 | 953 | — | — |
| 2024-06-11 | $27.60 | $27.60 | 540 | — | — |
| 2024-06-10 | $26.55 | $26.55 | 440 | — | — |
| 2024-06-07 | $26.25 | $26.25 | 3,273 | — | — |
| 2024-06-06 | $27.23 | $27.23 | 873 | — | — |
| 2024-06-05 | $25.95 | $25.95 | 2,613 | — | — |
| 2024-06-04 | $27.60 | $27.60 | 380 | — | — |
| 2024-06-03 | $27.90 | $27.90 | 1,400 | — | — |
| 2024-05-31 | $26.70 | $26.70 | 927 | — | — |
| 2024-05-30 | $25.80 | $25.80 | 2,073 | — | — |
| 2024-05-29 | $27.00 | $27.00 | 1,453 | — | — |
| 2024-05-28 | $28.50 | $28.50 | 920 | — | — |
| 2024-05-24 | $28.65 | $28.65 | 2,687 | — | — |
| 2024-05-23 | $29.70 | $29.70 | 4,027 | — | — |
| 2024-05-22 | $26.55 | $26.55 | 1,020 | — | — |
| 2024-05-21 | $26.55 | $26.55 | 833 | — | — |
| 2024-05-20 | $26.10 | $26.10 | 1,720 | — | — |
| 2024-05-17 | $26.10 | $26.10 | 1,173 | — | — |
| 2024-05-16 | $26.40 | $26.40 | 1,373 | — | — |
| 2024-05-15 | $26.25 | $26.25 | 3,193 | — | — |
| 2024-05-14 | $25.80 | $25.80 | 3,907 | — | — |
| 2024-05-13 | $25.50 | $25.50 | 2,007 | — | — |
| 2024-05-10 | $26.25 | $26.25 | 4,440 | — | — |
| 2024-05-09 | $26.70 | $26.70 | 17,200 | — | — |
| 2024-05-08 | $22.95 | $22.95 | 14,213 | — | — |
| 2024-05-07 | $24.45 | $24.45 | 2,887 | — | — |
| 2024-05-06 | $21.15 | $21.15 | 893 | — | — |
| 2024-05-03 | $23.70 | $23.70 | 1,307 | — | — |
| 2024-05-02 | $24.90 | $24.90 | 1,873 | — | — |
| 2024-05-01 | $23.10 | $23.10 | 7,507 | — | — |
| 2024-04-30 | $21.11 | $21.11 | 2,267 | — | — |
| 2024-04-29 | $18.23 | $18.23 | 180 | — | — |
| 2024-04-26 | $18.30 | $18.30 | 827 | — | — |
| 2024-04-25 | $16.95 | $16.95 | 253 | — | — |
| 2024-04-24 | $17.10 | $17.10 | 1,033 | — | — |
| 2024-04-23 | $18.57 | $18.57 | 493 | — | — |
| 2024-04-22 | $17.85 | $17.85 | 253 | — | — |
| 2024-04-19 | $17.40 | $17.40 | 460 | — | — |
| 2024-04-18 | $17.85 | $17.85 | 680 | — | — |
| 2024-04-17 | $18.30 | $18.30 | 2,447 | — | — |
| 2024-04-16 | $18.17 | $18.17 | 1,593 | — | — |
| 2024-04-15 | $19.80 | $19.80 | 460 | — | — |
| 2024-04-12 | $20.25 | $20.25 | 2,220 | — | — |
| 2024-04-11 | $19.95 | $19.95 | 993 | — | — |
| 2024-04-10 | $19.20 | $19.20 | 3,300 | — | — |
| 2024-04-09 | $20.70 | $20.70 | 973 | — | — |
| 2024-04-08 | $20.85 | $20.85 | 907 | — | — |
| 2024-04-05 | $21.60 | $21.60 | 2,387 | — | — |
| 2024-04-04 | $22.95 | $22.95 | 2,067 | — | — |
| 2024-04-03 | $23.40 | $23.40 | 1,253 | — | — |
| 2024-04-02 | $22.80 | $22.80 | 933 | — | — |
| 2024-04-01 | $22.35 | $22.35 | 2,013 | — | — |
| 2024-03-28 | $21.00 | $21.00 | 1,260 | — | — |
| 2024-03-27 | $21.75 | $21.75 | 1,607 | — | — |
| 2024-03-26 | $21.60 | $21.60 | 1,147 | — | — |
| 2024-03-25 | $21.00 | $21.00 | 2,033 | — | — |
| 2024-03-22 | $20.85 | $20.85 | 4,700 | — | — |
| 2024-03-21 | $22.20 | $22.20 | 2,433 | — | — |
| 2024-03-20 | $22.80 | $22.80 | 2,627 | — | — |
| 2024-03-19 | $23.85 | $23.85 | 620 | — | — |
| 2024-03-18 | $23.55 | $23.55 | 1,980 | — | — |
| 2024-03-15 | $23.85 | $23.85 | 1,087 | — | — |
| 2024-03-14 | $24.30 | $24.30 | 1,587 | — | — |
| 2024-03-13 | $25.35 | $25.35 | 1,673 | — | — |
| 2024-03-12 | $24.90 | $24.90 | 1,967 | — | — |
| 2024-03-11 | $25.65 | $25.65 | 1,867 | — | — |
| 2024-03-08 | $25.73 | $25.73 | 3,867 | — | — |
| 2024-03-07 | $28.20 | $28.20 | 2,047 | — | — |
| 2024-03-06 | $30.09 | $30.09 | 2,600 | — | — |
| 2024-03-05 | $30.45 | $30.45 | 4,047 | — | — |
| 2024-03-04 | $30.90 | $30.90 | 700 | — | — |
| 2024-03-01 | $29.40 | $29.40 | 2,073 | — | — |
| 2024-02-29 | $28.80 | $28.80 | 1,467 | — | — |
| 2024-02-28 | $28.80 | $28.80 | 867 | — | — |
| 2024-02-27 | $29.25 | $29.25 | 307 | — | — |
| 2024-02-26 | $29.25 | $29.25 | 1,000 | — | — |
| 2024-02-23 | $30.45 | $30.45 | 393 | — | — |
| 2024-02-22 | $30.45 | $30.45 | 2,300 | — | — |
| 2024-02-21 | $31.33 | $31.33 | 333 | — | — |
| 2024-02-20 | $30.45 | $30.45 | 1,913 | — | — |
| 2024-02-16 | $30.45 | $30.45 | 247 | — | — |
| 2024-02-15 | $30.90 | $30.90 | 833 | — | — |
| 2024-02-14 | $31.80 | $31.80 | 1,360 | — | — |
| 2024-02-13 | $31.80 | $31.80 | 207 | — | — |
| 2024-02-12 | $31.35 | $31.35 | 513 | — | — |
| 2024-02-09 | $31.50 | $31.50 | 1,653 | — | — |
| 2024-02-08 | $30.60 | $30.60 | 440 | — | — |
| 2024-02-07 | $30.75 | $30.75 | 460 | — | — |
| 2024-02-06 | $31.05 | $31.05 | 347 | — | — |
| 2024-02-05 | $30.30 | $30.30 | 860 | — | — |
| 2024-02-02 | $30.90 | $30.90 | 367 | — | — |
| 2024-02-01 | $31.35 | $31.35 | 107 | — | — |
| 2024-01-31 | $30.30 | $30.30 | 567 | — | — |
| 2024-01-30 | $30.90 | $30.90 | 1,387 | — | — |
| 2024-01-29 | $29.55 | $29.55 | 200 | — | — |
| 2024-01-26 | $31.20 | $31.20 | 2,333 | — | — |
| 2024-01-25 | $31.05 | $31.05 | 2,273 | — | — |
| 2024-01-24 | $30.90 | $30.90 | 1,113 | — | — |
| 2024-01-23 | $30.45 | $30.45 | 667 | — | — |
| 2024-01-22 | $30.00 | $30.00 | 607 | — | — |
| 2024-01-19 | $30.75 | $30.75 | 220 | — | — |
| 2024-01-18 | $30.90 | $30.90 | 400 | — | — |
| 2024-01-17 | $30.60 | $30.60 | 1,047 | — | — |
| 2024-01-16 | $30.30 | $30.30 | 373 | — | — |
| 2024-01-12 | $31.35 | $31.35 | 1,453 | — | — |
| 2024-01-11 | $31.35 | $31.35 | 600 | — | — |
| 2024-01-10 | $31.50 | $31.50 | 1,687 | — | — |
| 2024-01-09 | $30.60 | $30.60 | 873 | — | — |
| 2024-01-08 | $30.45 | $30.45 | 980 | — | — |
| 2024-01-05 | $29.55 | $29.55 | 3,000 | — | — |
| 2024-01-04 | $28.80 | $28.80 | 793 | — | — |
| 2024-01-03 | $29.25 | $29.25 | 2,307 | — | — |
| 2024-01-02 | $27.60 | $27.60 | 960 | — | — |