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
- 2021-10-28 to 2026-08-27
- 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 | $22.59 | $26.68 | 1,400 | — | — |
| 2024-12-30 | $22.34 | $26.38 | 2,000 | — | — |
| 2024-12-27 | $22.42 | $26.47 | 500 | — | — |
| 2024-12-26 | $22.42 | $26.47 | 0 | — | — |
| 2024-12-24 | $22.42 | $26.47 | 0 | — | — |
| 2024-12-23 | $22.42 | $26.47 | 200 | — | — |
| 2024-12-20 | $22.43 | $26.49 | 0 | — | — |
| 2024-12-19 | $22.43 | $26.49 | 300 | — | — |
| 2024-12-18 | $22.43 | $26.49 | 900 | — | — |
| 2024-12-17 | $22.42 | $26.48 | 0 | — | — |
| 2024-12-16 | $22.42 | $26.48 | 900 | — | — |
| 2024-12-13 | $22.28 | $26.31 | 1,000 | — | — |
| 2024-12-12 | $22.37 | $26.42 | 1,800 | — | — |
| 2024-12-11 | $22.61 | $26.70 | 0 | — | — |
| 2024-12-10 | $22.61 | $26.70 | 2,600 | — | — |
| 2024-12-09 | $22.60 | $26.69 | 0 | — | — |
| 2024-12-06 | $22.60 | $26.69 | 1,000 | — | — |
| 2024-12-05 | $22.60 | $26.69 | 0 | — | — |
| 2024-12-04 | $22.60 | $26.69 | 1,500 | — | — |
| 2024-12-03 | $22.60 | $26.69 | 1,300 | — | — |
| 2024-12-02 | $22.60 | $26.69 | 700 | — | — |
| 2024-11-29 | $22.45 | $26.51 | 0 | — | — |
| 2024-11-27 | $22.45 | $26.51 | 800 | — | — |
| 2024-11-26 | $22.41 | $26.46 | 0 | — | — |
| 2024-11-25 | $22.41 | $26.46 | 4,800 | — | — |
| 2024-11-22 | $22.40 | $26.45 | 400 | — | — |
| 2024-11-21 | $22.56 | $26.64 | 0 | — | — |
| 2024-11-20 | $22.56 | $26.64 | 0 | — | — |
| 2024-11-19 | $22.56 | $26.64 | 200 | — | — |
| 2024-11-18 | $22.42 | $26.47 | 200 | — | — |
| 2024-11-15 | $22.42 | $26.47 | 0 | — | — |
| 2024-11-14 | $22.42 | $26.47 | 1,500 | — | — |
| 2024-11-13 | $22.43 | $26.49 | 2,600 | — | — |
| 2024-11-12 | $22.40 | $26.45 | 0 | — | — |
| 2024-11-11 | $22.40 | $26.45 | 2,100 | — | — |
| 2024-11-08 | $22.40 | $26.45 | 0 | — | — |
| 2024-11-07 | $22.40 | $26.45 | 0 | — | — |
| 2024-11-06 | $22.40 | $26.45 | 0 | — | — |
| 2024-11-05 | $22.40 | $26.45 | 800 | — | — |
| 2024-11-04 | $22.29 | $26.32 | 0 | — | — |
| 2024-11-01 | $22.29 | $26.32 | 2,000 | — | — |
| 2024-10-31 | $22.35 | $26.39 | 1,300 | — | — |
| 2024-10-30 | $22.46 | $26.52 | 0 | — | — |
| 2024-10-29 | $22.46 | $26.52 | 0 | — | — |
| 2024-10-28 | $22.46 | $26.52 | 0 | — | — |
| 2024-10-25 | $22.46 | $26.52 | 0 | — | — |
| 2024-10-24 | $22.46 | $26.52 | 700 | — | — |
| 2024-10-23 | $22.44 | $26.50 | 1,700 | — | — |
| 2024-10-22 | $22.44 | $26.50 | 600 | — | — |
| 2024-10-21 | $22.45 | $26.51 | 3,000 | — | — |
| 2024-10-18 | $22.15 | $26.16 | 0 | — | — |
| 2024-10-17 | $22.15 | $26.16 | 800 | — | — |
| 2024-10-16 | $22.17 | $26.18 | 2,900 | — | — |
| 2024-10-15 | $22.25 | $26.27 | 2,900 | — | — |
| 2024-10-14 | $22.45 | $26.15 | 1,200 | — | — |
| 2024-10-11 | $22.56 | $26.27 | 0 | — | — |
| 2024-10-10 | $22.56 | $26.27 | 1,500 | — | — |
| 2024-10-09 | $22.56 | $26.27 | 0 | — | — |
| 2024-10-08 | $22.56 | $26.27 | 300 | — | — |
| 2024-10-07 | $22.57 | $26.29 | 0 | — | — |
| 2024-10-04 | $22.57 | $26.29 | 0 | — | — |
| 2024-10-03 | $22.57 | $26.29 | 1,800 | — | — |
| 2024-10-02 | $22.57 | $26.29 | 100 | — | — |
| 2024-10-01 | $22.43 | $26.12 | 0 | — | — |
| 2024-09-30 | $22.43 | $26.12 | 0 | — | — |
| 2024-09-27 | $22.43 | $26.12 | 600 | — | — |
| 2024-09-26 | $22.39 | $26.08 | 100 | — | — |
| 2024-09-25 | $22.18 | $25.83 | 1,200 | — | — |
| 2024-09-24 | $22.24 | $25.90 | 200 | — | — |
| 2024-09-23 | $22.31 | $25.98 | 0 | — | — |
| 2024-09-20 | $22.31 | $25.98 | 0 | — | — |
| 2024-09-19 | $22.31 | $25.98 | 0 | — | — |
| 2024-09-18 | $22.31 | $25.98 | 3,200 | — | — |
| 2024-09-17 | $22.07 | $25.70 | 2,500 | — | — |
| 2024-09-16 | $22.02 | $25.64 | 0 | — | — |
| 2024-09-13 | $22.02 | $25.64 | 21,300 | — | — |
| 2024-09-12 | $22.06 | $25.69 | 41,000 | — | — |
| 2024-09-11 | $21.90 | $25.50 | 5,300 | — | — |
| 2024-09-10 | $21.91 | $25.52 | 3,500 | — | — |
| 2024-09-09 | $21.91 | $25.52 | 2,900 | — | — |
| 2024-09-06 | $21.90 | $25.50 | 2,400 | — | — |
| 2024-09-05 | $21.93 | $25.54 | 3,700 | — | — |
| 2024-09-04 | $21.90 | $25.50 | 8,900 | — | — |
| 2024-09-03 | $21.93 | $25.54 | 0 | — | — |
| 2024-08-30 | $21.93 | $25.54 | 11,600 | — | — |
| 2024-08-29 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-28 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-27 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-26 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-23 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-22 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-21 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-20 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-19 | $21.94 | $25.55 | 0 | — | — |
| 2024-08-16 | $21.94 | $25.55 | 800 | — | — |
| 2024-08-15 | $21.65 | $25.21 | 200 | — | — |
| 2024-08-14 | $22.00 | $25.62 | 0 | — | — |
| 2024-08-13 | $22.00 | $25.62 | 0 | — | — |
| 2024-08-12 | $22.00 | $25.62 | 600 | — | — |
| 2024-08-09 | $21.88 | $25.49 | 0 | — | — |
| 2024-08-08 | $21.88 | $25.49 | 0 | — | — |
| 2024-08-07 | $21.88 | $25.49 | 0 | — | — |
| 2024-08-06 | $21.88 | $25.49 | 0 | — | — |
| 2024-08-05 | $21.88 | $25.49 | 0 | — | — |
| 2024-08-02 | $21.88 | $25.49 | 0 | — | — |
| 2024-08-01 | $21.88 | $25.49 | 100 | — | — |
| 2024-07-31 | $22.13 | $25.77 | 0 | — | — |
| 2024-07-30 | $22.13 | $25.77 | 700 | — | — |
| 2024-07-29 | $22.27 | $25.94 | 900 | — | — |
| 2024-07-26 | $22.31 | $25.98 | 0 | — | — |
| 2024-07-25 | $22.31 | $25.98 | 0 | — | — |
| 2024-07-24 | $22.31 | $25.98 | 0 | — | — |
| 2024-07-23 | $22.31 | $25.98 | 0 | — | — |
| 2024-07-22 | $22.31 | $25.98 | 200 | — | — |
| 2024-07-19 | $22.14 | $25.78 | 0 | — | — |
| 2024-07-18 | $22.14 | $25.78 | 0 | — | — |
| 2024-07-17 | $22.14 | $25.78 | 0 | — | — |
| 2024-07-16 | $22.14 | $25.78 | 0 | — | — |
| 2024-07-15 | $22.14 | $25.78 | 100 | — | — |
| 2024-07-12 | $22.26 | $25.57 | 0 | — | — |
| 2024-07-11 | $22.26 | $25.57 | 400 | — | — |
| 2024-07-10 | $22.26 | $25.57 | 0 | — | — |
| 2024-07-09 | $22.26 | $25.57 | 1,100 | — | — |
| 2024-07-08 | $22.14 | $25.43 | 300 | — | — |
| 2024-07-05 | $22.10 | $25.38 | 0 | — | — |
| 2024-07-03 | $22.10 | $25.38 | 0 | — | — |
| 2024-07-02 | $22.10 | $25.38 | 0 | — | — |
| 2024-07-01 | $22.10 | $25.38 | 500 | — | — |
| 2024-06-28 | $22.09 | $25.37 | 0 | — | — |
| 2024-06-27 | $22.09 | $25.37 | 500 | — | — |
| 2024-06-26 | $22.38 | $25.70 | 0 | — | — |
| 2024-06-25 | $22.38 | $25.70 | 0 | — | — |
| 2024-06-24 | $22.38 | $25.70 | 0 | — | — |
| 2024-06-21 | $22.38 | $25.70 | 900 | — | — |
| 2024-06-20 | $22.37 | $25.69 | 0 | — | — |
| 2024-06-18 | $22.37 | $25.69 | 700 | — | — |
| 2024-06-17 | $22.40 | $25.73 | 700 | — | — |
| 2024-06-14 | $22.11 | $25.39 | 300 | — | — |
| 2024-06-13 | $22.36 | $25.68 | 500 | — | — |
| 2024-06-12 | $22.17 | $25.46 | 1,100 | — | — |
| 2024-06-11 | $22.18 | $25.47 | 0 | — | — |
| 2024-06-10 | $22.18 | $25.47 | 0 | — | — |
| 2024-06-07 | $22.18 | $25.47 | 1,200 | — | — |
| 2024-06-06 | $22.00 | $25.27 | 400 | — | — |
| 2024-06-05 | $22.10 | $25.38 | 0 | — | — |
| 2024-06-04 | $22.10 | $25.38 | 400 | — | — |
| 2024-06-03 | $22.05 | $25.32 | 0 | — | — |
| 2024-05-31 | $22.05 | $25.32 | 0 | — | — |
| 2024-05-30 | $22.05 | $25.32 | 0 | — | — |
| 2024-05-29 | $22.05 | $25.32 | 0 | — | — |
| 2024-05-28 | $22.05 | $25.32 | 0 | — | — |
| 2024-05-24 | $22.05 | $25.32 | 0 | — | — |
| 2024-05-23 | $22.05 | $25.32 | 900 | — | — |
| 2024-05-22 | $21.99 | $25.25 | 0 | — | — |
| 2024-05-21 | $21.99 | $25.25 | 400 | — | — |
| 2024-05-20 | $22.36 | $25.68 | 0 | — | — |
| 2024-05-17 | $22.36 | $25.68 | 200 | — | — |
| 2024-05-16 | $22.30 | $25.61 | 0 | — | — |
| 2024-05-15 | $22.30 | $25.61 | 0 | — | — |
| 2024-05-14 | $22.30 | $25.61 | 0 | — | — |
| 2024-05-13 | $22.30 | $25.61 | 0 | — | — |
| 2024-05-10 | $22.30 | $25.61 | 0 | — | — |
| 2024-05-09 | $22.30 | $25.61 | 300 | — | — |
| 2024-05-08 | $22.00 | $25.27 | 0 | — | — |
| 2024-05-07 | $22.00 | $25.27 | 400 | — | — |
| 2024-05-06 | $21.92 | $25.18 | 700 | — | — |
| 2024-05-03 | $21.89 | $25.14 | 1,300 | — | — |
| 2024-05-02 | $21.45 | $24.63 | 100 | — | — |
| 2024-05-01 | $22.14 | $25.43 | 0 | — | — |
| 2024-04-30 | $22.14 | $25.43 | 1,400 | — | — |
| 2024-04-29 | $21.85 | $25.10 | 400 | — | — |
| 2024-04-26 | $22.00 | $25.27 | 0 | — | — |
| 2024-04-25 | $22.00 | $25.27 | 0 | — | — |
| 2024-04-24 | $22.00 | $25.27 | 0 | — | — |
| 2024-04-23 | $22.00 | $25.27 | 1,200 | — | — |
| 2024-04-22 | $21.54 | $24.74 | 0 | — | — |
| 2024-04-19 | $21.54 | $24.74 | 0 | — | — |
| 2024-04-18 | $21.54 | $24.74 | 0 | — | — |
| 2024-04-17 | $21.54 | $24.74 | 100 | — | — |
| 2024-04-16 | $21.58 | $24.78 | 200 | — | — |
| 2024-04-15 | $21.52 | $24.71 | 2,800 | — | — |
| 2024-04-12 | $22.30 | $25.61 | 1,000 | — | — |
| 2024-04-11 | $22.30 | $25.26 | 1,000 | — | — |
| 2024-04-10 | $22.25 | $25.20 | 100 | — | — |
| 2024-04-09 | $22.48 | $25.46 | 1,200 | — | — |
| 2024-04-08 | $22.31 | $25.27 | 800 | — | — |
| 2024-04-05 | $22.31 | $25.27 | 4,100 | — | — |
| 2024-04-04 | $22.42 | $25.39 | 0 | — | — |
| 2024-04-03 | $22.42 | $25.39 | 0 | — | — |
| 2024-04-02 | $22.42 | $25.39 | 0 | — | — |
| 2024-04-01 | $22.42 | $25.39 | 0 | — | — |
| 2024-03-28 | $22.42 | $25.39 | 0 | — | — |
| 2024-03-27 | $22.42 | $25.39 | 0 | — | — |
| 2024-03-26 | $22.42 | $25.39 | 0 | — | — |
| 2024-03-25 | $22.42 | $25.39 | 600 | — | — |
| 2024-03-22 | $22.35 | $25.31 | 3,000 | — | — |
| 2024-03-21 | $22.33 | $25.29 | 9,600 | — | — |
| 2024-03-20 | $22.27 | $25.22 | 4,100 | — | — |
| 2024-03-19 | $22.27 | $25.22 | 400 | — | — |
| 2024-03-18 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-15 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-14 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-13 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-12 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-11 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-08 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-07 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-06 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-05 | $22.04 | $24.96 | 0 | — | — |
| 2024-03-04 | $22.04 | $24.96 | 400 | — | — |
| 2024-03-01 | $22.24 | $25.19 | 600 | — | — |
| 2024-02-29 | $22.25 | $25.20 | 1,100 | — | — |
| 2024-02-28 | $22.25 | $25.20 | 0 | — | — |
| 2024-02-27 | $22.25 | $25.20 | 0 | — | — |
| 2024-02-26 | $22.25 | $25.20 | 3,300 | — | — |
| 2024-02-23 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-22 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-21 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-20 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-16 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-15 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-14 | $22.21 | $25.15 | 0 | — | — |
| 2024-02-13 | $22.21 | $25.15 | 1,100 | — | — |
| 2024-02-12 | $22.25 | $25.19 | 0 | — | — |
| 2024-02-09 | $22.25 | $25.19 | 0 | — | — |
| 2024-02-08 | $22.25 | $25.19 | 0 | — | — |
| 2024-02-07 | $22.25 | $25.19 | 1,000 | — | — |
| 2024-02-06 | $22.03 | $24.95 | 0 | — | — |
| 2024-02-05 | $22.03 | $24.95 | 0 | — | — |
| 2024-02-02 | $22.03 | $24.95 | 400 | — | — |
| 2024-02-01 | $22.12 | $25.05 | 0 | — | — |
| 2024-01-31 | $22.12 | $25.05 | 0 | — | — |
| 2024-01-30 | $22.12 | $25.05 | 1,300 | — | — |
| 2024-01-29 | $22.20 | $25.14 | 700 | — | — |
| 2024-01-26 | $22.16 | $25.10 | 200 | — | — |
| 2024-01-25 | $22.14 | $25.07 | 600 | — | — |
| 2024-01-24 | $22.12 | $25.05 | 1,300 | — | — |
| 2024-01-23 | $22.10 | $25.03 | 1,000 | — | — |
| 2024-01-22 | $22.10 | $25.03 | 1,000 | — | — |
| 2024-01-19 | $22.10 | $25.03 | 0 | — | — |
| 2024-01-18 | $22.10 | $25.03 | 0 | — | — |
| 2024-01-17 | $22.10 | $25.03 | 0 | — | — |
| 2024-01-16 | $22.10 | $25.03 | 0 | — | — |
| 2024-01-12 | $22.10 | $25.03 | 0 | — | — |
| 2024-01-11 | $22.10 | $25.03 | 500 | — | — |
| 2024-01-10 | $22.15 | $24.74 | 0 | — | — |
| 2024-01-09 | $22.15 | $24.74 | 900 | — | — |
| 2024-01-08 | $22.10 | $24.68 | 0 | — | — |
| 2024-01-05 | $22.10 | $24.68 | 0 | — | — |
| 2024-01-04 | $22.10 | $24.68 | 3,100 | — | — |
| 2024-01-03 | $22.10 | $24.68 | 0 | — | — |
| 2024-01-02 | $22.10 | $24.68 | 1,700 | — | — |