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
- 2018-08-10 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 | $20.24 | $24.63 | 16,300 | — | — |
| 2024-12-30 | $20.18 | $24.56 | 14,000 | — | — |
| 2024-12-27 | $20.08 | $24.43 | 18,300 | — | — |
| 2024-12-26 | $20.55 | $25.01 | 36,800 | — | — |
| 2024-12-24 | $20.21 | $24.59 | 11,500 | — | — |
| 2024-12-23 | $20.00 | $24.34 | 21,900 | — | — |
| 2024-12-20 | $20.40 | $24.82 | 92,200 | — | — |
| 2024-12-19 | $20.10 | $24.46 | 18,900 | — | — |
| 2024-12-18 | $20.29 | $24.69 | 47,400 | — | — |
| 2024-12-17 | $21.42 | $26.06 | 25,600 | — | — |
| 2024-12-16 | $21.60 | $26.28 | 17,300 | — | — |
| 2024-12-13 | $21.61 | $26.30 | 12,000 | — | — |
| 2024-12-12 | $21.50 | $26.16 | 18,300 | — | — |
| 2024-12-11 | $21.99 | $26.76 | 54,900 | — | — |
| 2024-12-10 | $21.62 | $26.31 | 27,000 | — | — |
| 2024-12-09 | $21.58 | $26.26 | 21,500 | — | — |
| 2024-12-06 | $21.58 | $26.26 | 21,000 | — | — |
| 2024-12-05 | $21.69 | $26.39 | 28,200 | — | — |
| 2024-12-04 | $21.85 | $26.59 | 34,900 | — | — |
| 2024-12-03 | $21.60 | $26.28 | 27,400 | — | — |
| 2024-12-02 | $21.32 | $25.94 | 20,900 | — | — |
| 2024-11-29 | $21.49 | $26.15 | 22,100 | — | — |
| 2024-11-27 | $21.01 | $25.57 | 20,700 | — | — |
| 2024-11-26 | $21.35 | $25.98 | 22,800 | — | — |
| 2024-11-25 | $21.22 | $25.82 | 103,200 | — | — |
| 2024-11-22 | $21.44 | $26.09 | 19,300 | — | — |
| 2024-11-21 | $20.80 | $25.31 | 28,600 | — | — |
| 2024-11-20 | $20.73 | $25.22 | 10,800 | — | — |
| 2024-11-19 | $20.77 | $25.27 | 21,400 | — | — |
| 2024-11-18 | $20.80 | $25.31 | 46,700 | — | — |
| 2024-11-15 | $20.73 | $25.22 | 27,800 | — | — |
| 2024-11-14 | $20.86 | $25.38 | 18,100 | — | — |
| 2024-11-13 | $21.10 | $25.67 | 23,900 | — | — |
| 2024-11-12 | $21.18 | $25.77 | 41,600 | — | — |
| 2024-11-11 | $21.44 | $26.09 | 65,000 | — | — |
| 2024-11-08 | $20.64 | $25.12 | 38,600 | — | — |
| 2024-11-07 | $20.50 | $24.73 | 52,600 | — | — |
| 2024-11-06 | $20.81 | $25.10 | 246,000 | — | — |
| 2024-11-05 | $19.49 | $23.51 | 30,600 | — | — |
| 2024-11-04 | $18.97 | $22.88 | 19,200 | — | — |
| 2024-11-01 | $18.82 | $22.70 | 43,600 | — | — |
| 2024-10-31 | $18.77 | $22.64 | 35,000 | — | — |
| 2024-10-30 | $18.72 | $22.58 | 40,800 | — | — |
| 2024-10-29 | $18.98 | $22.89 | 31,000 | — | — |
| 2024-10-28 | $19.00 | $22.92 | 69,400 | — | — |
| 2024-10-25 | $18.41 | $22.20 | 22,700 | — | — |
| 2024-10-24 | $18.08 | $21.81 | 13,300 | — | — |
| 2024-10-23 | $18.23 | $21.99 | 8,800 | — | — |
| 2024-10-22 | $18.11 | $21.84 | 8,200 | — | — |
| 2024-10-21 | $17.81 | $21.48 | 16,200 | — | — |
| 2024-10-18 | $18.41 | $22.20 | 11,100 | — | — |
| 2024-10-17 | $18.83 | $22.71 | 16,900 | — | — |
| 2024-10-16 | $18.69 | $22.54 | 33,400 | — | — |
| 2024-10-15 | $18.55 | $22.37 | 16,100 | — | — |
| 2024-10-14 | $18.59 | $22.42 | 6,700 | — | — |
| 2024-10-11 | $18.53 | $22.35 | 7,500 | — | — |
| 2024-10-10 | $17.86 | $21.54 | 8,400 | — | — |
| 2024-10-09 | $17.99 | $21.70 | 6,900 | — | — |
| 2024-10-08 | $17.81 | $21.48 | 6,700 | — | — |
| 2024-10-07 | $17.94 | $21.64 | 11,600 | — | — |
| 2024-10-04 | $18.10 | $21.83 | 13,100 | — | — |
| 2024-10-03 | $17.83 | $21.51 | 9,200 | — | — |
| 2024-10-02 | $17.96 | $21.66 | 10,300 | — | — |
| 2024-10-01 | $18.21 | $21.96 | 16,900 | — | — |
| 2024-09-30 | $18.79 | $22.66 | 20,100 | — | — |
| 2024-09-27 | $18.59 | $22.42 | 18,100 | — | — |
| 2024-09-26 | $18.65 | $22.49 | 28,100 | — | — |
| 2024-09-25 | $18.27 | $22.04 | 13,800 | — | — |
| 2024-09-24 | $18.62 | $22.46 | 18,500 | — | — |
| 2024-09-23 | $18.82 | $22.70 | 15,400 | — | — |
| 2024-09-20 | $18.75 | $22.61 | 111,700 | — | — |
| 2024-09-19 | $19.11 | $23.05 | 50,000 | — | — |
| 2024-09-18 | $18.74 | $22.60 | 179,800 | — | — |
| 2024-09-17 | $18.81 | $22.69 | 18,000 | — | — |
| 2024-09-16 | $18.74 | $22.60 | 13,300 | — | — |
| 2024-09-13 | $18.69 | $22.54 | 15,200 | — | — |
| 2024-09-12 | $18.03 | $21.75 | 9,000 | — | — |
| 2024-09-11 | $17.95 | $21.65 | 12,300 | — | — |
| 2024-09-10 | $18.28 | $22.05 | 8,600 | — | — |
| 2024-09-09 | $18.39 | $22.18 | 20,600 | — | — |
| 2024-09-06 | $18.21 | $21.96 | 52,400 | — | — |
| 2024-09-05 | $18.42 | $22.22 | 27,300 | — | — |
| 2024-09-04 | $18.60 | $22.43 | 16,800 | — | — |
| 2024-09-03 | $18.78 | $22.65 | 16,800 | — | — |
| 2024-08-30 | $19.26 | $23.23 | 5,000 | — | — |
| 2024-08-29 | $18.98 | $22.89 | 10,500 | — | — |
| 2024-08-28 | $18.87 | $22.76 | 11,100 | — | — |
| 2024-08-27 | $18.74 | $22.60 | 17,600 | — | — |
| 2024-08-26 | $18.85 | $22.74 | 25,400 | — | — |
| 2024-08-23 | $19.23 | $23.19 | 31,700 | — | — |
| 2024-08-22 | $18.62 | $22.46 | 17,000 | — | — |
| 2024-08-21 | $18.45 | $22.25 | 17,400 | — | — |
| 2024-08-20 | $18.26 | $22.02 | 12,100 | — | — |
| 2024-08-19 | $18.68 | $22.53 | 13,300 | — | — |
| 2024-08-16 | $18.73 | $22.59 | 15,500 | — | — |
| 2024-08-15 | $18.55 | $22.37 | 44,000 | — | — |
| 2024-08-14 | $18.18 | $21.93 | 39,000 | — | — |
| 2024-08-13 | $17.71 | $21.36 | 26,600 | — | — |
| 2024-08-12 | $17.38 | $20.96 | 23,700 | — | — |
| 2024-08-09 | $17.31 | $20.88 | 31,700 | — | — |
| 2024-08-08 | $17.35 | $20.71 | 17,100 | — | — |
| 2024-08-07 | $17.28 | $20.63 | 12,000 | — | — |
| 2024-08-06 | $17.29 | $20.64 | 24,800 | — | — |
| 2024-08-05 | $17.03 | $20.33 | 29,300 | — | — |
| 2024-08-02 | $17.85 | $21.31 | 31,300 | — | — |
| 2024-08-01 | $18.25 | $21.78 | 39,600 | — | — |
| 2024-07-31 | $19.27 | $23.00 | 32,600 | — | — |
| 2024-07-30 | $19.82 | $23.66 | 91,600 | — | — |
| 2024-07-29 | $19.64 | $23.44 | 76,600 | — | — |
| 2024-07-26 | $19.80 | $23.63 | 52,900 | — | — |
| 2024-07-25 | $19.22 | $22.94 | 45,500 | — | — |
| 2024-07-24 | $18.44 | $22.01 | 45,000 | — | — |
| 2024-07-23 | $18.43 | $22.00 | 59,400 | — | — |
| 2024-07-22 | $18.06 | $21.56 | 13,400 | — | — |
| 2024-07-19 | $17.27 | $20.61 | 12,300 | — | — |
| 2024-07-18 | $17.62 | $21.03 | 17,800 | — | — |
| 2024-07-17 | $17.68 | $21.10 | 41,200 | — | — |
| 2024-07-16 | $17.79 | $21.23 | 36,900 | — | — |
| 2024-07-15 | $16.78 | $20.03 | 40,900 | — | — |
| 2024-07-12 | $15.97 | $19.06 | 35,300 | — | — |
| 2024-07-11 | $15.71 | $18.75 | 40,800 | — | — |
| 2024-07-10 | $15.52 | $18.52 | 14,900 | — | — |
| 2024-07-09 | $15.40 | $18.38 | 16,600 | — | — |
| 2024-07-08 | $15.55 | $18.56 | 13,300 | — | — |
| 2024-07-05 | $15.10 | $18.02 | 44,300 | — | — |
| 2024-07-03 | $15.51 | $18.51 | 16,800 | — | — |
| 2024-07-02 | $15.88 | $18.95 | 9,700 | — | — |
| 2024-07-01 | $15.73 | $18.78 | 24,400 | — | — |
| 2024-06-28 | $16.28 | $19.43 | 169,500 | — | — |
| 2024-06-27 | $15.12 | $18.05 | 37,200 | — | — |
| 2024-06-26 | $15.00 | $17.90 | 12,300 | — | — |
| 2024-06-25 | $15.00 | $17.90 | 8,100 | — | — |
| 2024-06-24 | $15.14 | $18.07 | 13,400 | — | — |
| 2024-06-21 | $14.97 | $17.87 | 40,200 | — | — |
| 2024-06-20 | $15.19 | $18.13 | 8,700 | — | — |
| 2024-06-18 | $15.08 | $18.00 | 15,700 | — | — |
| 2024-06-17 | $15.04 | $17.95 | 13,000 | — | — |
| 2024-06-14 | $14.79 | $17.65 | 10,700 | — | — |
| 2024-06-13 | $14.80 | $17.67 | 10,600 | — | — |
| 2024-06-12 | $14.94 | $17.83 | 12,900 | — | — |
| 2024-06-11 | $14.65 | $17.49 | 14,500 | — | — |
| 2024-06-10 | $14.67 | $17.51 | 8,700 | — | — |
| 2024-06-07 | $15.00 | $17.90 | 9,300 | — | — |
| 2024-06-06 | $15.09 | $18.01 | 6,800 | — | — |
| 2024-06-05 | $15.04 | $17.95 | 12,900 | — | — |
| 2024-06-04 | $14.89 | $17.77 | 18,300 | — | — |
| 2024-06-03 | $15.15 | $18.08 | 12,400 | — | — |
| 2024-05-31 | $15.22 | $18.17 | 7,400 | — | — |
| 2024-05-30 | $15.01 | $17.92 | 8,500 | — | — |
| 2024-05-29 | $14.86 | $17.74 | 34,400 | — | — |
| 2024-05-28 | $15.16 | $18.10 | 15,500 | — | — |
| 2024-05-24 | $15.18 | $18.12 | 8,300 | — | — |
| 2024-05-23 | $15.04 | $17.95 | 32,000 | — | — |
| 2024-05-22 | $15.37 | $18.35 | 17,500 | — | — |
| 2024-05-21 | $15.30 | $18.26 | 7,400 | — | — |
| 2024-05-20 | $15.27 | $18.23 | 10,000 | — | — |
| 2024-05-17 | $15.72 | $18.76 | 18,200 | — | — |
| 2024-05-16 | $15.52 | $18.52 | 16,500 | — | — |
| 2024-05-15 | $15.49 | $18.49 | 18,700 | — | — |
| 2024-05-14 | $15.40 | $18.38 | 11,100 | — | — |
| 2024-05-13 | $15.30 | $18.26 | 15,900 | — | — |
| 2024-05-10 | $15.54 | $18.55 | 12,700 | — | — |
| 2024-05-09 | $15.60 | $18.62 | 14,400 | — | — |
| 2024-05-08 | $15.53 | $18.32 | 13,300 | — | — |
| 2024-05-07 | $15.48 | $18.26 | 17,200 | — | — |
| 2024-05-06 | $15.40 | $18.17 | 15,700 | — | — |
| 2024-05-03 | $15.44 | $18.22 | 9,600 | — | — |
| 2024-05-02 | $15.22 | $17.96 | 19,200 | — | — |
| 2024-05-01 | $15.09 | $17.80 | 16,100 | — | — |
| 2024-04-30 | $14.56 | $17.18 | 19,300 | — | — |
| 2024-04-29 | $15.22 | $17.96 | 12,900 | — | — |
| 2024-04-26 | $15.47 | $18.25 | 25,700 | — | — |
| 2024-04-25 | $15.22 | $17.96 | 60,400 | — | — |
| 2024-04-24 | $15.58 | $18.38 | 38,800 | — | — |
| 2024-04-23 | $15.65 | $18.46 | 15,700 | — | — |
| 2024-04-22 | $15.40 | $18.17 | 23,700 | — | — |
| 2024-04-19 | $15.42 | $18.19 | 22,000 | — | — |
| 2024-04-18 | $15.22 | $17.96 | 20,300 | — | — |
| 2024-04-17 | $15.22 | $17.96 | 16,400 | — | — |
| 2024-04-16 | $15.10 | $17.81 | 24,600 | — | — |
| 2024-04-15 | $15.24 | $17.98 | 12,900 | — | — |
| 2024-04-12 | $15.22 | $17.96 | 13,200 | — | — |
| 2024-04-11 | $15.22 | $17.96 | 19,900 | — | — |
| 2024-04-10 | $15.17 | $17.90 | 21,600 | — | — |
| 2024-04-09 | $15.96 | $18.83 | 21,400 | — | — |
| 2024-04-08 | $16.07 | $18.96 | 22,100 | — | — |
| 2024-04-05 | $15.77 | $18.61 | 5,500 | — | — |
| 2024-04-04 | $15.82 | $18.66 | 25,600 | — | — |
| 2024-04-03 | $15.66 | $18.48 | 17,300 | — | — |
| 2024-04-02 | $15.80 | $18.64 | 16,900 | — | — |
| 2024-04-01 | $15.86 | $18.71 | 18,100 | — | — |
| 2024-03-28 | $16.33 | $19.27 | 9,700 | — | — |
| 2024-03-27 | $16.29 | $19.22 | 18,000 | — | — |
| 2024-03-26 | $15.90 | $18.76 | 6,200 | — | — |
| 2024-03-25 | $15.95 | $18.82 | 3,600 | — | — |
| 2024-03-22 | $15.91 | $18.77 | 6,200 | — | — |
| 2024-03-21 | $16.19 | $19.10 | 24,200 | — | — |
| 2024-03-20 | $16.01 | $18.89 | 17,800 | — | — |
| 2024-03-19 | $15.69 | $18.51 | 11,700 | — | — |
| 2024-03-18 | $15.41 | $18.18 | 11,300 | — | — |
| 2024-03-15 | $15.79 | $18.63 | 53,300 | — | — |
| 2024-03-14 | $15.21 | $17.94 | 18,700 | — | — |
| 2024-03-13 | $15.58 | $18.38 | 15,500 | — | — |
| 2024-03-12 | $15.76 | $18.59 | 5,600 | — | — |
| 2024-03-11 | $15.85 | $18.70 | 5,800 | — | — |
| 2024-03-08 | $15.85 | $18.70 | 9,100 | — | — |
| 2024-03-07 | $15.88 | $18.73 | 5,200 | — | — |
| 2024-03-06 | $15.86 | $18.71 | 6,400 | — | — |
| 2024-03-05 | $15.89 | $18.75 | 22,900 | — | — |
| 2024-03-04 | $15.71 | $18.53 | 17,800 | — | — |
| 2024-03-01 | $16.02 | $18.90 | 27,100 | — | — |
| 2024-02-29 | $16.15 | $19.05 | 7,500 | — | — |
| 2024-02-28 | $15.85 | $18.70 | 20,000 | — | — |
| 2024-02-27 | $15.95 | $18.82 | 10,900 | — | — |
| 2024-02-26 | $16.00 | $18.88 | 4,100 | — | — |
| 2024-02-23 | $15.96 | $18.83 | 5,200 | — | — |
| 2024-02-22 | $15.91 | $18.77 | 14,200 | — | — |
| 2024-02-21 | $15.81 | $18.65 | 15,500 | — | — |
| 2024-02-20 | $16.03 | $18.91 | 13,300 | — | — |
| 2024-02-16 | $16.22 | $19.14 | 13,700 | — | — |
| 2024-02-15 | $16.56 | $19.54 | 14,300 | — | — |
| 2024-02-14 | $16.04 | $18.92 | 16,200 | — | — |
| 2024-02-13 | $15.44 | $18.22 | 24,800 | — | — |
| 2024-02-12 | $16.34 | $19.28 | 12,800 | — | — |
| 2024-02-09 | $16.01 | $18.89 | 10,400 | — | — |
| 2024-02-08 | $15.81 | $18.65 | 11,000 | — | — |
| 2024-02-07 | $16.03 | $18.70 | 25,500 | — | — |
| 2024-02-06 | $16.23 | $18.93 | 28,100 | — | — |
| 2024-02-05 | $16.57 | $19.33 | 17,600 | — | — |
| 2024-02-02 | $16.72 | $19.50 | 19,800 | — | — |
| 2024-02-01 | $16.95 | $19.77 | 22,800 | — | — |
| 2024-01-31 | $16.75 | $19.54 | 17,100 | — | — |
| 2024-01-30 | $17.25 | $20.12 | 19,500 | — | — |
| 2024-01-29 | $17.58 | $20.51 | 13,300 | — | — |
| 2024-01-26 | $17.78 | $20.74 | 8,800 | — | — |
| 2024-01-25 | $18.10 | $21.11 | 23,500 | — | — |
| 2024-01-24 | $17.70 | $20.65 | 31,000 | — | — |
| 2024-01-23 | $17.64 | $20.58 | 15,600 | — | — |
| 2024-01-22 | $18.11 | $21.13 | 12,100 | — | — |
| 2024-01-19 | $17.83 | $20.80 | 16,800 | — | — |
| 2024-01-18 | $17.57 | $20.50 | 7,800 | — | — |
| 2024-01-17 | $17.59 | $20.52 | 12,100 | — | — |
| 2024-01-16 | $17.55 | $20.47 | 15,600 | — | — |
| 2024-01-12 | $17.75 | $20.71 | 8,700 | — | — |
| 2024-01-11 | $17.65 | $20.59 | 25,500 | — | — |
| 2024-01-10 | $17.70 | $20.65 | 24,000 | — | — |
| 2024-01-09 | $17.65 | $20.59 | 22,800 | — | — |
| 2024-01-08 | $17.95 | $20.94 | 36,800 | — | — |
| 2024-01-05 | $18.32 | $21.37 | 61,800 | — | — |
| 2024-01-04 | $18.01 | $21.01 | 22,100 | — | — |
| 2024-01-03 | $17.96 | $20.95 | 26,600 | — | — |
| 2024-01-02 | $18.07 | $21.08 | 26,500 | — | — |