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
- 2024-06-27 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 | $20.99 | $20.99 | 18,700 | — | — |
| 2024-12-30 | $18.60 | $18.60 | 4,300 | — | — |
| 2024-12-27 | $18.73 | $18.73 | 9,700 | — | — |
| 2024-12-26 | $18.59 | $18.59 | 5,900 | — | — |
| 2024-12-24 | $18.17 | $18.17 | 1,400 | — | — |
| 2024-12-23 | $18.17 | $18.17 | 12,400 | — | — |
| 2024-12-20 | $17.25 | $17.25 | 5,600 | — | — |
| 2024-12-19 | $16.97 | $16.97 | 14,000 | — | — |
| 2024-12-18 | $16.59 | $16.59 | 14,400 | — | — |
| 2024-12-17 | $16.82 | $16.82 | 17,100 | — | — |
| 2024-12-16 | $16.68 | $16.68 | 9,900 | — | — |
| 2024-12-13 | $16.51 | $16.51 | 8,500 | — | — |
| 2024-12-12 | $16.82 | $16.82 | 4,600 | — | — |
| 2024-12-11 | $17.72 | $17.72 | 8,600 | — | — |
| 2024-12-10 | $16.67 | $16.67 | 13,000 | — | — |
| 2024-12-09 | $16.43 | $16.43 | 35,400 | — | — |
| 2024-12-06 | $16.30 | $16.30 | 7,100 | — | — |
| 2024-12-05 | $16.00 | $16.00 | 8,000 | — | — |
| 2024-12-04 | $16.35 | $16.35 | 15,500 | — | — |
| 2024-12-03 | $17.37 | $17.37 | 5,200 | — | — |
| 2024-12-02 | $17.25 | $17.25 | 8,300 | — | — |
| 2024-11-29 | $17.39 | $17.39 | 10,900 | — | — |
| 2024-11-27 | $18.00 | $18.00 | 8,200 | — | — |
| 2024-11-26 | $17.83 | $17.83 | 15,000 | — | — |
| 2024-11-25 | $17.25 | $17.25 | 11,100 | — | — |
| 2024-11-22 | $17.25 | $17.25 | 34,800 | — | — |
| 2024-11-21 | $18.58 | $18.58 | 10,700 | — | — |
| 2024-11-20 | $17.95 | $17.95 | 21,500 | — | — |
| 2024-11-19 | $18.66 | $18.66 | 12,300 | — | — |
| 2024-11-18 | $18.78 | $18.78 | 6,700 | — | — |
| 2024-11-15 | $19.19 | $19.19 | 3,300 | — | — |
| 2024-11-14 | $18.87 | $18.87 | 8,300 | — | — |
| 2024-11-13 | $19.03 | $19.03 | 20,800 | — | — |
| 2024-11-12 | $19.24 | $19.24 | 4,600 | — | — |
| 2024-11-11 | $19.46 | $19.46 | 5,700 | — | — |
| 2024-11-08 | $19.11 | $19.11 | 3,400 | — | — |
| 2024-11-07 | $18.86 | $18.86 | 15,100 | — | — |
| 2024-11-06 | $19.00 | $19.00 | 11,600 | — | — |
| 2024-11-05 | $19.04 | $19.04 | 35,800 | — | — |
| 2024-11-04 | $18.71 | $18.71 | 12,900 | — | — |
| 2024-11-01 | $18.69 | $18.69 | 9,600 | — | — |
| 2024-10-31 | $18.75 | $18.75 | 4,800 | — | — |
| 2024-10-30 | $19.08 | $19.08 | 16,600 | — | — |
| 2024-10-29 | $19.25 | $19.25 | 125,700 | — | — |
| 2024-10-28 | $18.36 | $18.36 | 21,400 | — | — |
| 2024-10-25 | $18.54 | $18.54 | 6,900 | — | — |
| 2024-10-24 | $18.19 | $18.19 | 19,600 | — | — |
| 2024-10-23 | $18.44 | $18.44 | 11,400 | — | — |
| 2024-10-22 | $18.45 | $18.45 | 7,100 | — | — |
| 2024-10-21 | $18.56 | $18.56 | 17,500 | — | — |
| 2024-10-18 | $19.04 | $19.04 | 8,500 | — | — |
| 2024-10-17 | $19.36 | $19.36 | 13,300 | — | — |
| 2024-10-16 | $18.94 | $18.94 | 5,100 | — | — |
| 2024-10-15 | $18.89 | $18.89 | 15,500 | — | — |
| 2024-10-14 | $19.30 | $19.30 | 5,500 | — | — |
| 2024-10-11 | $19.79 | $19.79 | 15,400 | — | — |
| 2024-10-10 | $19.05 | $19.05 | 6,500 | — | — |
| 2024-10-09 | $19.39 | $19.39 | 18,000 | — | — |
| 2024-10-08 | $19.53 | $19.53 | 17,300 | — | — |
| 2024-10-07 | $19.50 | $19.50 | 14,900 | — | — |
| 2024-10-04 | $20.00 | $20.00 | 15,200 | — | — |
| 2024-10-03 | $19.70 | $19.70 | 24,900 | — | — |
| 2024-10-02 | $20.01 | $20.01 | 17,300 | — | — |
| 2024-10-01 | $19.77 | $19.77 | 16,200 | — | — |
| 2024-09-30 | $20.32 | $20.32 | 78,500 | — | — |
| 2024-09-27 | $20.00 | $20.00 | 22,900 | — | — |
| 2024-09-26 | $19.50 | $19.50 | 19,700 | — | — |
| 2024-09-25 | $19.76 | $19.76 | 24,700 | — | — |
| 2024-09-24 | $20.10 | $20.10 | 8,200 | — | — |
| 2024-09-23 | $20.05 | $20.05 | 14,000 | — | — |
| 2024-09-20 | $20.25 | $20.25 | 25,800 | — | — |
| 2024-09-19 | $20.19 | $20.19 | 47,500 | — | — |
| 2024-09-18 | $19.80 | $19.80 | 18,800 | — | — |
| 2024-09-17 | $19.50 | $19.50 | 57,700 | — | — |
| 2024-09-16 | $19.21 | $19.21 | 10,900 | — | — |
| 2024-09-13 | $19.35 | $19.35 | 6,500 | — | — |
| 2024-09-12 | $19.29 | $19.29 | 12,200 | — | — |
| 2024-09-11 | $19.10 | $19.10 | 12,500 | — | — |
| 2024-09-10 | $19.33 | $19.33 | 13,000 | — | — |
| 2024-09-09 | $19.28 | $19.28 | 16,000 | — | — |
| 2024-09-06 | $18.52 | $18.52 | 16,800 | — | — |
| 2024-09-05 | $19.23 | $19.23 | 28,700 | — | — |
| 2024-09-04 | $19.95 | $19.95 | 29,300 | — | — |
| 2024-09-03 | $19.97 | $19.97 | 44,500 | — | — |
| 2024-08-30 | $20.03 | $20.03 | 156,000 | — | — |
| 2024-08-29 | $18.53 | $18.53 | 70,500 | — | — |
| 2024-08-28 | $19.00 | $19.00 | 54,800 | — | — |
| 2024-08-27 | $20.00 | $20.00 | 82,900 | — | — |
| 2024-08-26 | $19.95 | $19.95 | 70,000 | — | — |
| 2024-08-23 | $19.99 | $19.99 | 30,500 | — | — |
| 2024-08-22 | $20.90 | $20.90 | 113,700 | — | — |
| 2024-08-21 | $22.35 | $22.35 | 38,200 | — | — |
| 2024-08-20 | $22.57 | $22.57 | 35,600 | — | — |
| 2024-08-19 | $23.21 | $23.21 | 28,600 | — | — |
| 2024-08-16 | $23.35 | $23.35 | 30,400 | — | — |
| 2024-08-15 | $23.25 | $23.25 | 70,700 | — | — |
| 2024-08-14 | $21.99 | $21.99 | 48,400 | — | — |
| 2024-08-13 | $21.83 | $21.83 | 60,700 | — | — |
| 2024-08-12 | $20.21 | $20.21 | 74,500 | — | — |
| 2024-08-09 | $21.50 | $21.50 | 41,400 | — | — |
| 2024-08-08 | $22.02 | $22.02 | 62,800 | — | — |
| 2024-08-07 | $21.50 | $21.50 | 117,300 | — | — |
| 2024-08-06 | $21.73 | $21.73 | 101,600 | — | — |
| 2024-08-05 | $22.82 | $22.82 | 64,000 | — | — |
| 2024-08-02 | $23.05 | $23.05 | 35,200 | — | — |
| 2024-08-01 | $23.02 | $23.02 | 42,200 | — | — |
| 2024-07-31 | $23.85 | $23.85 | 43,800 | — | — |
| 2024-07-30 | $24.29 | $24.29 | 156,200 | — | — |
| 2024-07-29 | $23.81 | $23.81 | 86,300 | — | — |
| 2024-07-26 | $24.26 | $24.26 | 159,300 | — | — |
| 2024-07-25 | $23.58 | $23.58 | 79,000 | — | — |
| 2024-07-24 | $24.32 | $24.32 | 135,600 | — | — |
| 2024-07-23 | $24.13 | $24.13 | 230,900 | — | — |
| 2024-07-22 | $24.50 | $24.50 | 127,200 | — | — |
| 2024-07-19 | $24.23 | $24.23 | 16,700 | — | — |
| 2024-07-18 | $24.63 | $24.63 | 106,700 | — | — |
| 2024-07-17 | $24.41 | $24.41 | 75,200 | — | — |
| 2024-07-16 | $24.49 | $24.49 | 54,300 | — | — |
| 2024-07-15 | $24.72 | $24.72 | 25,900 | — | — |
| 2024-07-12 | $24.05 | $24.05 | 19,200 | — | — |
| 2024-07-11 | $23.63 | $23.63 | 30,800 | — | — |
| 2024-07-10 | $23.32 | $23.32 | 60,500 | — | — |
| 2024-07-09 | $23.90 | $23.90 | 35,400 | — | — |
| 2024-07-08 | $23.60 | $23.60 | 79,100 | — | — |
| 2024-07-05 | $23.88 | $23.88 | 81,900 | — | — |
| 2024-07-03 | $23.81 | $23.81 | 60,400 | — | — |
| 2024-07-02 | $23.57 | $23.57 | 124,600 | — | — |
| 2024-07-01 | $24.25 | $24.25 | 147,600 | — | — |
| 2024-06-28 | $22.50 | $22.50 | 181,200 | — | — |
| 2024-06-27 | $21.75 | $21.75 | 540,100 | — | — |