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
- 2018-07-19 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 | $19.55 | $19.55 | 22,900 | — | — |
| 2024-12-30 | $19.11 | $19.11 | 17,100 | — | — |
| 2024-12-27 | $19.03 | $19.03 | 13,200 | — | — |
| 2024-12-26 | $19.63 | $19.63 | 10,800 | — | — |
| 2024-12-24 | $19.39 | $19.39 | 5,500 | — | — |
| 2024-12-23 | $19.29 | $19.29 | 5,300 | — | — |
| 2024-12-20 | $19.70 | $19.70 | 48,800 | — | — |
| 2024-12-19 | $20.05 | $20.05 | 19,600 | — | — |
| 2024-12-18 | $20.35 | $20.35 | 53,700 | — | — |
| 2024-12-17 | $21.00 | $21.00 | 25,400 | — | — |
| 2024-12-16 | $21.05 | $21.05 | 13,300 | — | — |
| 2024-12-13 | $21.09 | $21.09 | 26,700 | — | — |
| 2024-12-12 | $20.92 | $20.92 | 15,500 | — | — |
| 2024-12-11 | $21.26 | $21.26 | 11,300 | — | — |
| 2024-12-10 | $21.00 | $21.00 | 21,800 | — | — |
| 2024-12-09 | $21.00 | $21.00 | 6,800 | — | — |
| 2024-12-06 | $21.39 | $21.39 | 24,100 | — | — |
| 2024-12-05 | $21.67 | $21.67 | 31,300 | — | — |
| 2024-12-04 | $21.50 | $21.50 | 15,500 | — | — |
| 2024-12-03 | $21.50 | $21.50 | 14,500 | — | — |
| 2024-12-02 | $21.90 | $21.90 | 20,600 | — | — |
| 2024-11-29 | $22.21 | $22.21 | 6,300 | — | — |
| 2024-11-27 | $21.96 | $21.96 | 8,000 | — | — |
| 2024-11-26 | $21.87 | $21.87 | 19,900 | — | — |
| 2024-11-25 | $21.81 | $21.81 | 27,900 | — | — |
| 2024-11-22 | $21.37 | $21.37 | 17,800 | — | — |
| 2024-11-21 | $20.82 | $20.82 | 14,500 | — | — |
| 2024-11-20 | $20.75 | $20.75 | 9,300 | — | — |
| 2024-11-19 | $20.75 | $20.75 | 13,700 | — | — |
| 2024-11-18 | $20.57 | $20.57 | 54,600 | — | — |
| 2024-11-15 | $20.44 | $20.44 | 19,900 | — | — |
| 2024-11-14 | $20.70 | $20.70 | 12,800 | — | — |
| 2024-11-13 | $20.70 | $20.70 | 143,100 | — | — |
| 2024-11-12 | $20.41 | $20.41 | 69,900 | — | — |
| 2024-11-11 | $20.37 | $20.37 | 196,100 | — | — |
| 2024-11-08 | $20.50 | $20.50 | 20,100 | — | — |
| 2024-11-07 | $20.38 | $20.38 | 29,600 | — | — |
| 2024-11-06 | $20.50 | $20.50 | 81,200 | — | — |
| 2024-11-05 | $19.47 | $19.47 | 23,100 | — | — |
| 2024-11-04 | $19.00 | $19.00 | 26,900 | — | — |
| 2024-11-01 | $18.94 | $18.94 | 13,900 | — | — |
| 2024-10-31 | $19.01 | $19.01 | 8,900 | — | — |
| 2024-10-30 | $19.10 | $19.10 | 16,800 | — | — |
| 2024-10-29 | $18.65 | $18.65 | 82,200 | — | — |
| 2024-10-28 | $19.02 | $19.02 | 15,600 | — | — |
| 2024-10-25 | $19.12 | $19.12 | 26,800 | — | — |
| 2024-10-24 | $20.53 | $20.53 | 40,700 | — | — |
| 2024-10-23 | $21.03 | $21.03 | 25,700 | — | — |
| 2024-10-22 | $20.82 | $20.82 | 24,800 | — | — |
| 2024-10-21 | $21.05 | $21.05 | 15,600 | — | — |
| 2024-10-18 | $21.16 | $21.16 | 6,300 | — | — |
| 2024-10-17 | $21.66 | $21.66 | 20,700 | — | — |
| 2024-10-16 | $21.21 | $21.21 | 32,700 | — | — |
| 2024-10-15 | $20.95 | $20.95 | 13,700 | — | — |
| 2024-10-14 | $21.22 | $21.22 | 8,600 | — | — |
| 2024-10-11 | $21.24 | $21.24 | 26,300 | — | — |
| 2024-10-10 | $20.70 | $20.70 | 19,100 | — | — |
| 2024-10-09 | $19.85 | $19.85 | 5,900 | — | — |
| 2024-10-08 | $19.66 | $19.66 | 9,700 | — | — |
| 2024-10-07 | $19.81 | $19.81 | 9,800 | — | — |
| 2024-10-04 | $19.90 | $19.90 | 9,400 | — | — |
| 2024-10-03 | $19.32 | $19.32 | 13,300 | — | — |
| 2024-10-02 | $19.52 | $19.52 | 17,700 | — | — |
| 2024-10-01 | $19.65 | $19.65 | 22,600 | — | — |
| 2024-09-30 | $20.00 | $20.00 | 34,900 | — | — |
| 2024-09-27 | $19.77 | $19.77 | 5,900 | — | — |
| 2024-09-26 | $19.45 | $19.45 | 11,000 | — | — |
| 2024-09-25 | $19.60 | $19.60 | 19,000 | — | — |
| 2024-09-24 | $19.83 | $19.83 | 13,200 | — | — |
| 2024-09-23 | $19.77 | $19.77 | 19,700 | — | — |
| 2024-09-20 | $19.51 | $19.51 | 69,300 | — | — |
| 2024-09-19 | $20.00 | $20.00 | 23,100 | — | — |
| 2024-09-18 | $19.58 | $19.58 | 16,400 | — | — |
| 2024-09-17 | $19.94 | $19.94 | 12,700 | — | — |
| 2024-09-16 | $19.55 | $19.55 | 13,600 | — | — |
| 2024-09-13 | $19.66 | $19.66 | 16,400 | — | — |
| 2024-09-12 | $19.10 | $19.10 | 13,200 | — | — |
| 2024-09-11 | $19.02 | $19.02 | 20,100 | — | — |
| 2024-09-10 | $19.27 | $19.27 | 28,700 | — | — |
| 2024-09-09 | $19.10 | $19.10 | 38,500 | — | — |
| 2024-09-06 | $18.62 | $18.62 | 48,100 | — | — |
| 2024-09-05 | $18.76 | $18.76 | 31,800 | — | — |
| 2024-09-04 | $19.10 | $19.10 | 10,800 | — | — |
| 2024-09-03 | $18.45 | $18.45 | 11,000 | — | — |
| 2024-08-30 | $19.24 | $19.24 | 10,100 | — | — |
| 2024-08-29 | $18.80 | $18.80 | 5,400 | — | — |
| 2024-08-28 | $18.13 | $18.13 | 11,800 | — | — |
| 2024-08-27 | $17.79 | $17.79 | 6,500 | — | — |
| 2024-08-26 | $17.76 | $17.76 | 47,800 | — | — |
| 2024-08-23 | $18.30 | $18.30 | 21,200 | — | — |
| 2024-08-22 | $16.97 | $16.97 | 7,200 | — | — |
| 2024-08-21 | $16.86 | $16.86 | 6,800 | — | — |
| 2024-08-20 | $16.82 | $16.82 | 8,400 | — | — |
| 2024-08-19 | $16.70 | $16.70 | 31,300 | — | — |
| 2024-08-16 | $17.31 | $17.31 | 13,500 | — | — |
| 2024-08-15 | $17.30 | $17.30 | 5,500 | — | — |
| 2024-08-14 | $16.70 | $16.70 | 6,600 | — | — |
| 2024-08-13 | $16.68 | $16.68 | 18,300 | — | — |
| 2024-08-12 | $16.10 | $16.10 | 10,700 | — | — |
| 2024-08-09 | $16.31 | $16.31 | 15,400 | — | — |
| 2024-08-08 | $16.77 | $16.77 | 7,300 | — | — |
| 2024-08-07 | $16.21 | $16.21 | 12,000 | — | — |
| 2024-08-06 | $15.88 | $15.88 | 23,200 | — | — |
| 2024-08-05 | $15.61 | $15.61 | 39,900 | — | — |
| 2024-08-02 | $16.63 | $16.63 | 33,700 | — | — |
| 2024-08-01 | $17.25 | $17.25 | 34,500 | — | — |
| 2024-07-31 | $18.14 | $18.14 | 16,100 | — | — |
| 2024-07-30 | $18.15 | $18.15 | 10,900 | — | — |
| 2024-07-29 | $17.34 | $17.34 | 27,000 | — | — |
| 2024-07-26 | $18.65 | $18.65 | 27,800 | — | — |
| 2024-07-25 | $18.57 | $18.57 | 29,000 | — | — |
| 2024-07-24 | $18.40 | $18.40 | 21,800 | — | — |
| 2024-07-23 | $19.90 | $19.90 | 57,900 | — | — |
| 2024-07-22 | $19.90 | $19.90 | 24,000 | — | — |
| 2024-07-19 | $19.68 | $19.68 | 11,500 | — | — |
| 2024-07-18 | $19.45 | $19.45 | 19,100 | — | — |
| 2024-07-17 | $19.89 | $19.89 | 50,600 | — | — |
| 2024-07-16 | $20.03 | $20.03 | 66,100 | — | — |
| 2024-07-15 | $19.75 | $19.75 | 47,600 | — | — |
| 2024-07-12 | $18.05 | $18.05 | 147,700 | — | — |
| 2024-07-11 | $17.40 | $17.40 | 106,400 | — | — |
| 2024-07-10 | $17.00 | $17.00 | 54,900 | — | — |
| 2024-07-09 | $16.81 | $16.81 | 2,700 | — | — |
| 2024-07-08 | $16.95 | $16.95 | 11,800 | — | — |
| 2024-07-05 | $16.98 | $16.98 | 39,500 | — | — |
| 2024-07-03 | $16.95 | $16.95 | 21,800 | — | — |
| 2024-07-02 | $16.70 | $16.70 | 12,900 | — | — |
| 2024-07-01 | $16.99 | $16.99 | 21,100 | — | — |
| 2024-06-28 | $17.00 | $17.00 | 133,300 | — | — |
| 2024-06-27 | $16.97 | $16.97 | 26,600 | — | — |
| 2024-06-26 | $16.86 | $16.86 | 29,300 | — | — |
| 2024-06-25 | $16.67 | $16.67 | 24,700 | — | — |
| 2024-06-24 | $16.85 | $16.85 | 6,100 | — | — |
| 2024-06-21 | $16.71 | $16.71 | 25,200 | — | — |
| 2024-06-20 | $17.01 | $17.01 | 4,300 | — | — |
| 2024-06-18 | $17.13 | $17.13 | 25,500 | — | — |
| 2024-06-17 | $17.70 | $17.70 | 13,100 | — | — |
| 2024-06-14 | $16.83 | $16.83 | 8,700 | — | — |
| 2024-06-13 | $17.55 | $17.55 | 2,800 | — | — |
| 2024-06-12 | $17.45 | $17.45 | 10,600 | — | — |
| 2024-06-11 | $16.90 | $16.90 | 13,100 | — | — |
| 2024-06-10 | $16.60 | $16.60 | 10,800 | — | — |
| 2024-06-07 | $16.60 | $16.60 | 4,400 | — | — |
| 2024-06-06 | $17.40 | $17.40 | 9,300 | — | — |
| 2024-06-05 | $17.05 | $17.05 | 5,600 | — | — |
| 2024-06-04 | $16.38 | $16.38 | 4,400 | — | — |
| 2024-06-03 | $16.81 | $16.81 | 23,200 | — | — |
| 2024-05-31 | $16.88 | $16.88 | 5,200 | — | — |
| 2024-05-30 | $16.71 | $16.71 | 4,700 | — | — |
| 2024-05-29 | $16.64 | $16.64 | 11,700 | — | — |
| 2024-05-28 | $17.43 | $17.43 | 13,700 | — | — |
| 2024-05-24 | $18.00 | $18.00 | 8,700 | — | — |
| 2024-05-23 | $17.61 | $17.61 | 17,400 | — | — |
| 2024-05-22 | $18.10 | $18.10 | 16,800 | — | — |
| 2024-05-21 | $18.15 | $18.15 | 32,300 | — | — |
| 2024-05-20 | $18.08 | $18.08 | 30,700 | — | — |
| 2024-05-17 | $18.34 | $18.34 | 33,300 | — | — |
| 2024-05-16 | $17.75 | $17.75 | 45,200 | — | — |
| 2024-05-15 | $17.98 | $17.98 | 11,600 | — | — |
| 2024-05-14 | $18.18 | $18.18 | 24,400 | — | — |
| 2024-05-13 | $17.91 | $17.91 | 61,200 | — | — |
| 2024-05-10 | $17.68 | $17.68 | 4,700 | — | — |
| 2024-05-09 | $17.82 | $17.82 | 12,100 | — | — |
| 2024-05-08 | $17.79 | $17.79 | 6,800 | — | — |
| 2024-05-07 | $17.52 | $17.52 | 26,500 | — | — |
| 2024-05-06 | $17.44 | $17.44 | 37,500 | — | — |
| 2024-05-03 | $17.45 | $17.45 | 13,400 | — | — |
| 2024-05-02 | $17.39 | $17.39 | 74,500 | — | — |
| 2024-05-01 | $16.95 | $16.95 | 58,700 | — | — |
| 2024-04-30 | $16.67 | $16.67 | 29,500 | — | — |
| 2024-04-29 | $16.42 | $16.42 | 81,200 | — | — |
| 2024-04-26 | $16.35 | $16.35 | 19,900 | — | — |
| 2024-04-25 | $15.89 | $15.89 | 44,000 | — | — |
| 2024-04-24 | $16.40 | $16.40 | 50,100 | — | — |
| 2024-04-23 | $16.42 | $16.42 | 21,500 | — | — |
| 2024-04-22 | $16.29 | $16.29 | 77,600 | — | — |
| 2024-04-19 | $14.80 | $14.80 | 70,800 | — | — |
| 2024-04-18 | $13.65 | $13.65 | 49,100 | — | — |
| 2024-04-17 | $13.65 | $13.65 | 20,000 | — | — |
| 2024-04-16 | $13.53 | $13.53 | 12,200 | — | — |
| 2024-04-15 | $13.52 | $13.52 | 48,300 | — | — |
| 2024-04-12 | $13.65 | $13.65 | 16,800 | — | — |
| 2024-04-11 | $13.62 | $13.62 | 10,200 | — | — |
| 2024-04-10 | $13.73 | $13.73 | 21,400 | — | — |
| 2024-04-09 | $13.89 | $13.89 | 12,100 | — | — |
| 2024-04-08 | $13.92 | $13.92 | 8,000 | — | — |
| 2024-04-05 | $13.86 | $13.86 | 7,900 | — | — |
| 2024-04-04 | $14.10 | $14.10 | 12,500 | — | — |
| 2024-04-03 | $13.82 | $13.82 | 19,900 | — | — |
| 2024-04-02 | $14.17 | $14.17 | 17,500 | — | — |
| 2024-04-01 | $14.32 | $14.32 | 19,200 | — | — |
| 2024-03-28 | $14.58 | $14.58 | 9,400 | — | — |
| 2024-03-27 | $14.50 | $14.50 | 10,300 | — | — |
| 2024-03-26 | $14.43 | $14.43 | 14,700 | — | — |
| 2024-03-25 | $14.50 | $14.50 | 13,400 | — | — |
| 2024-03-22 | $14.50 | $14.50 | 11,900 | — | — |
| 2024-03-21 | $15.13 | $15.13 | 14,300 | — | — |
| 2024-03-20 | $14.90 | $14.90 | 17,900 | — | — |
| 2024-03-19 | $14.63 | $14.63 | 15,100 | — | — |
| 2024-03-18 | $14.14 | $14.14 | 13,500 | — | — |
| 2024-03-15 | $13.90 | $13.90 | 57,500 | — | — |
| 2024-03-14 | $13.84 | $13.84 | 36,200 | — | — |
| 2024-03-13 | $14.16 | $14.16 | 13,900 | — | — |
| 2024-03-12 | $13.94 | $13.94 | 14,700 | — | — |
| 2024-03-11 | $14.46 | $14.46 | 13,200 | — | — |
| 2024-03-08 | $14.24 | $14.24 | 19,600 | — | — |
| 2024-03-07 | $14.58 | $14.58 | 11,600 | — | — |
| 2024-03-06 | $14.43 | $14.43 | 28,900 | — | — |
| 2024-03-05 | $14.34 | $14.34 | 18,500 | — | — |
| 2024-03-04 | $14.08 | $14.08 | 39,000 | — | — |
| 2024-03-01 | $14.17 | $14.17 | 26,400 | — | — |
| 2024-02-29 | $14.15 | $14.15 | 15,300 | — | — |
| 2024-02-28 | $13.81 | $13.81 | 18,400 | — | — |
| 2024-02-27 | $13.28 | $13.28 | 15,700 | — | — |
| 2024-02-26 | $13.12 | $13.12 | 89,800 | — | — |
| 2024-02-23 | $13.36 | $13.36 | 17,100 | — | — |
| 2024-02-22 | $13.78 | $13.78 | 15,100 | — | — |
| 2024-02-21 | $14.13 | $14.13 | 19,500 | — | — |
| 2024-02-20 | $13.93 | $13.93 | 51,900 | — | — |
| 2024-02-16 | $14.48 | $14.48 | 30,400 | — | — |
| 2024-02-15 | $14.93 | $14.93 | 25,900 | — | — |
| 2024-02-14 | $14.45 | $14.45 | 27,500 | — | — |
| 2024-02-13 | $14.30 | $14.30 | 57,300 | — | — |
| 2024-02-12 | $15.72 | $15.72 | 42,000 | — | — |
| 2024-02-09 | $15.78 | $15.78 | 10,900 | — | — |
| 2024-02-08 | $14.90 | $14.90 | 52,500 | — | — |
| 2024-02-07 | $15.22 | $15.22 | 31,000 | — | — |
| 2024-02-06 | $16.20 | $16.20 | 18,000 | — | — |
| 2024-02-05 | $16.14 | $16.14 | 52,100 | — | — |
| 2024-02-02 | $17.00 | $17.00 | 8,900 | — | — |
| 2024-02-01 | $16.87 | $16.87 | 58,700 | — | — |
| 2024-01-31 | $17.05 | $17.05 | 6,900 | — | — |
| 2024-01-30 | $17.94 | $17.94 | 6,600 | — | — |
| 2024-01-29 | $17.98 | $17.98 | 7,600 | — | — |
| 2024-01-26 | $18.00 | $18.00 | 12,900 | — | — |
| 2024-01-25 | $18.25 | $18.25 | 11,500 | — | — |
| 2024-01-24 | $18.34 | $18.34 | 12,400 | — | — |
| 2024-01-23 | $18.24 | $18.24 | 6,400 | — | — |
| 2024-01-22 | $18.60 | $18.60 | 11,700 | — | — |
| 2024-01-19 | $17.76 | $17.76 | 14,000 | — | — |
| 2024-01-18 | $17.35 | $17.35 | 12,100 | — | — |
| 2024-01-17 | $17.08 | $17.08 | 4,600 | — | — |
| 2024-01-16 | $17.10 | $17.10 | 9,300 | — | — |
| 2024-01-12 | $17.49 | $17.49 | 15,000 | — | — |
| 2024-01-11 | $17.86 | $17.86 | 17,300 | — | — |
| 2024-01-10 | $17.85 | $17.85 | 12,500 | — | — |
| 2024-01-09 | $17.75 | $17.75 | 12,200 | — | — |
| 2024-01-08 | $17.93 | $17.93 | 22,100 | — | — |
| 2024-01-05 | $18.62 | $18.62 | 45,300 | — | — |
| 2024-01-04 | $18.98 | $18.98 | 7,200 | — | — |
| 2024-01-03 | $18.75 | $18.75 | 22,500 | — | — |
| 2024-01-02 | $19.62 | $19.62 | 28,300 | — | — |