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
- 2023-02-15 to 2026-09-03
- 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 | $20.90 | $20.90 | 100 | — | — |
| 2024-12-30 | $21.90 | $21.90 | 2,700 | — | — |
| 2024-12-27 | $22.24 | $22.24 | 600 | — | — |
| 2024-12-26 | $22.32 | $22.32 | 600 | — | — |
| 2024-12-24 | $22.31 | $22.31 | 1,800 | — | — |
| 2024-12-23 | $22.71 | $22.71 | 15,200 | — | — |
| 2024-12-20 | $23.36 | $23.36 | 2,100 | — | — |
| 2024-12-19 | $24.00 | $24.00 | 11,000 | — | — |
| 2024-12-18 | $22.95 | $22.95 | 5,700 | — | — |
| 2024-12-17 | $21.40 | $21.40 | 500 | — | — |
| 2024-12-16 | $21.04 | $21.04 | 800 | — | — |
| 2024-12-13 | $19.43 | $19.43 | 200 | — | — |
| 2024-12-12 | $19.13 | $19.13 | 300 | — | — |
| 2024-12-11 | $18.51 | $18.51 | 100 | — | — |
| 2024-12-10 | $18.74 | $18.74 | 100 | — | — |
| 2024-12-09 | $18.18 | $18.18 | 200 | — | — |
| 2024-12-06 | $18.55 | $18.55 | 100 | — | — |
| 2024-12-05 | $17.64 | $17.64 | 300 | — | — |
| 2024-12-04 | $17.73 | $17.73 | 300 | — | — |
| 2024-12-03 | $16.45 | $16.45 | 100 | — | — |
| 2024-12-02 | $16.27 | $16.27 | 300 | — | — |
| 2024-11-29 | $16.08 | $16.08 | 200 | — | — |
| 2024-11-27 | $16.32 | $16.32 | 500 | — | — |
| 2024-11-26 | $16.26 | $16.26 | 100 | — | — |
| 2024-11-25 | $16.15 | $16.15 | 100 | — | — |
| 2024-11-22 | $15.15 | $15.15 | 100 | — | — |
| 2024-11-21 | $15.32 | $15.32 | 1,300 | — | — |
| 2024-11-20 | $15.46 | $15.46 | 900 | — | — |
| 2024-11-19 | $15.96 | $15.96 | 400 | — | — |
| 2024-11-18 | $15.49 | $15.49 | 1,200 | — | — |
| 2024-11-15 | $16.19 | $16.19 | 200 | — | — |
| 2024-11-14 | $15.93 | $15.93 | 100 | — | — |
| 2024-11-13 | $16.07 | $16.07 | 1,700 | — | — |
| 2024-11-12 | $16.81 | $16.81 | 100 | — | — |
| 2024-11-11 | $16.50 | $16.50 | 200 | — | — |
| 2024-11-08 | $16.73 | $16.73 | 500 | — | — |
| 2024-11-07 | $17.00 | $17.00 | 400 | — | — |
| 2024-11-06 | $16.51 | $16.51 | 500 | — | — |
| 2024-11-05 | $18.48 | $18.48 | 200 | — | — |
| 2024-11-04 | $18.63 | $18.63 | 600 | — | — |
| 2024-11-01 | $19.56 | $19.56 | 1,100 | — | — |
| 2024-10-31 | $19.18 | $19.18 | 300 | — | — |
| 2024-10-30 | $19.75 | $19.75 | 300 | — | — |
| 2024-10-29 | $19.77 | $19.77 | 3,200 | — | — |
| 2024-10-28 | $18.83 | $18.83 | 1,300 | — | — |
| 2024-10-25 | $18.35 | $18.35 | 1,300 | — | — |
| 2024-10-24 | $18.41 | $18.41 | 200 | — | — |
| 2024-10-23 | $18.33 | $18.33 | 500 | — | — |
| 2024-10-22 | $17.78 | $17.78 | 200 | — | — |
| 2024-10-21 | $17.91 | $17.91 | 1,200 | — | — |
| 2024-10-18 | $17.69 | $17.69 | 1,500 | — | — |
| 2024-10-17 | $17.52 | $17.52 | 300 | — | — |
| 2024-10-16 | $17.91 | $17.91 | 900 | — | — |
| 2024-10-15 | $18.04 | $18.04 | 2,200 | — | — |
| 2024-10-14 | $16.38 | $16.38 | 2,100 | — | — |
| 2024-10-11 | $16.04 | $16.04 | 200 | — | — |
| 2024-10-10 | $16.12 | $16.12 | 1,300 | — | — |
| 2024-10-09 | $16.62 | $16.62 | 1,200 | — | — |
| 2024-10-08 | $16.84 | $16.84 | 4,400 | — | — |
| 2024-10-07 | $15.43 | $15.43 | 900 | — | — |
| 2024-10-04 | $15.72 | $15.72 | 3,500 | — | — |
| 2024-10-03 | $15.95 | $15.95 | 700 | — | — |
| 2024-10-02 | $17.16 | $17.16 | 1,600 | — | — |
| 2024-10-01 | $17.57 | $17.57 | 3,300 | — | — |
| 2024-09-30 | $18.79 | $18.79 | 500 | — | — |
| 2024-09-27 | $19.14 | $19.14 | 200 | — | — |
| 2024-09-26 | $20.27 | $20.27 | 400 | — | — |
| 2024-09-25 | $19.38 | $19.38 | 1,400 | — | — |
| 2024-09-24 | $18.29 | $18.29 | 100 | — | — |
| 2024-09-23 | $18.04 | $18.04 | 700 | — | — |
| 2024-09-20 | $18.67 | $18.67 | 600 | — | — |
| 2024-09-19 | $18.37 | $18.37 | 500 | — | — |
| 2024-09-18 | $19.05 | $19.05 | 800 | — | — |
| 2024-09-17 | $19.28 | $19.28 | 400 | — | — |
| 2024-09-16 | $20.22 | $20.22 | 100 | — | — |
| 2024-09-13 | $20.82 | $20.82 | 200 | — | — |
| 2024-09-12 | $21.17 | $21.17 | 1,100 | — | — |
| 2024-09-11 | $21.65 | $21.65 | 1,000 | — | — |
| 2024-09-10 | $20.96 | $20.96 | 1,300 | — | — |
| 2024-09-09 | $19.92 | $19.92 | 1,400 | — | — |
| 2024-09-06 | $20.20 | $20.20 | 600 | — | — |
| 2024-09-05 | $19.39 | $19.39 | 500 | — | — |
| 2024-09-04 | $18.65 | $18.65 | 1,000 | — | — |
| 2024-09-03 | $17.88 | $17.88 | 100 | — | — |
| 2024-08-30 | $16.35 | $16.35 | 100 | — | — |
| 2024-08-29 | $16.61 | $16.61 | 300 | — | — |
| 2024-08-28 | $17.18 | $17.18 | 200 | — | — |
| 2024-08-27 | $17.03 | $17.03 | 100 | — | — |
| 2024-08-26 | $16.51 | $16.51 | 1,000 | — | — |
| 2024-08-23 | $16.86 | $16.86 | 700 | — | — |
| 2024-08-22 | $17.77 | $17.77 | 300 | — | — |
| 2024-08-21 | $17.77 | $17.77 | 200 | — | — |
| 2024-08-20 | $17.81 | $17.81 | 700 | — | — |
| 2024-08-19 | $16.57 | $16.57 | 500 | — | — |
| 2024-08-16 | $16.65 | $16.65 | 100 | — | — |
| 2024-08-15 | $16.61 | $16.61 | 600 | — | — |
| 2024-08-14 | $17.19 | $17.19 | 200 | — | — |
| 2024-08-13 | $17.56 | $17.56 | 2,000 | — | — |
| 2024-08-12 | $16.89 | $16.89 | 400 | — | — |
| 2024-08-09 | $17.21 | $17.21 | 300 | — | — |
| 2024-08-08 | $17.44 | $17.44 | 18,500 | — | — |
| 2024-08-07 | $18.60 | $18.60 | 500 | — | — |
| 2024-08-06 | $18.77 | $18.77 | 22,000 | — | — |
| 2024-08-05 | $19.23 | $19.23 | 6,500 | — | — |
| 2024-08-02 | $18.21 | $18.21 | 5,900 | — | — |
| 2024-08-01 | $16.76 | $16.76 | 3,100 | — | — |
| 2024-07-31 | $15.27 | $15.27 | 3,000 | — | — |
| 2024-07-30 | $15.48 | $15.48 | 3,700 | — | — |
| 2024-07-29 | $16.42 | $16.42 | 3,300 | — | — |
| 2024-07-26 | $15.97 | $15.97 | 3,100 | — | — |
| 2024-07-25 | $16.02 | $16.02 | 600 | — | — |
| 2024-07-24 | $16.89 | $16.89 | 3,000 | — | — |
| 2024-07-23 | $17.26 | $17.26 | 3,800 | — | — |
| 2024-07-22 | $16.39 | $16.39 | 12,300 | — | — |
| 2024-07-19 | $15.90 | $15.90 | 5,000 | — | — |
| 2024-07-18 | $15.23 | $15.23 | 500 | — | — |
| 2024-07-17 | $15.27 | $15.27 | 500 | — | — |
| 2024-07-16 | $15.80 | $15.80 | 200 | — | — |
| 2024-07-15 | $15.87 | $15.87 | 1,000 | — | — |
| 2024-07-12 | $16.70 | $16.70 | 400 | — | — |
| 2024-07-11 | $16.70 | $16.70 | 2,900 | — | — |
| 2024-07-10 | $17.22 | $17.22 | 200 | — | — |
| 2024-07-09 | $17.51 | $17.51 | 300 | — | — |
| 2024-07-08 | $17.02 | $17.02 | 1,200 | — | — |
| 2024-07-05 | $16.57 | $16.57 | 100 | — | — |
| 2024-07-03 | $15.73 | $15.73 | 400 | — | — |
| 2024-07-02 | $15.91 | $15.91 | 300 | — | — |
| 2024-07-01 | $15.79 | $15.79 | 100 | — | — |
| 2024-06-28 | $15.97 | $15.97 | 2,100 | — | — |
| 2024-06-27 | $16.21 | $16.21 | 100 | — | — |
| 2024-06-26 | $16.19 | $16.19 | 400 | — | — |
| 2024-06-25 | $15.88 | $15.88 | 200 | — | — |
| 2024-06-24 | $15.94 | $15.94 | 600 | — | — |
| 2024-06-21 | $17.28 | $17.28 | 100 | — | — |
| 2024-06-20 | $16.90 | $16.90 | 1,200 | — | — |
| 2024-06-18 | $17.88 | $17.88 | 1,500 | — | — |
| 2024-06-17 | $17.94 | $17.94 | 6,800 | — | — |
| 2024-06-14 | $18.16 | $18.16 | 500 | — | — |
| 2024-06-13 | $17.76 | $17.76 | 2,000 | — | — |
| 2024-06-12 | $17.41 | $17.41 | 900 | — | — |
| 2024-06-11 | $16.76 | $16.76 | 900 | — | — |
| 2024-06-10 | $16.72 | $16.72 | 900 | — | — |
| 2024-06-07 | $17.01 | $17.01 | 900 | — | — |
| 2024-06-06 | $16.79 | $16.79 | 600 | — | — |
| 2024-06-05 | $17.10 | $17.10 | 3,800 | — | — |
| 2024-06-04 | $16.96 | $16.96 | 4,500 | — | — |
| 2024-06-03 | $16.58 | $16.58 | 200 | — | — |
| 2024-05-31 | $15.30 | $15.30 | 500 | — | — |
| 2024-05-30 | $16.65 | $16.65 | 400 | — | — |
| 2024-05-29 | $16.54 | $16.54 | 600 | — | — |
| 2024-05-28 | $15.65 | $15.65 | 600 | — | — |
| 2024-05-24 | $16.20 | $16.20 | 300 | — | — |
| 2024-05-23 | $16.16 | $16.16 | 200 | — | — |
| 2024-05-22 | $15.90 | $15.90 | 200 | — | — |
| 2024-05-21 | $15.17 | $15.17 | 200 | — | — |
| 2024-05-20 | $14.94 | $14.94 | 100 | — | — |
| 2024-05-17 | $14.62 | $14.62 | 300 | — | — |
| 2024-05-16 | $15.28 | $15.28 | 1,300 | — | — |
| 2024-05-15 | $15.11 | $15.11 | 22,600 | — | — |
| 2024-05-14 | $15.15 | $15.15 | 600 | — | — |
| 2024-05-13 | $15.07 | $15.07 | 100 | — | — |
| 2024-05-10 | $14.79 | $14.79 | 200 | — | — |
| 2024-05-09 | $14.48 | $14.48 | 100 | — | — |
| 2024-05-08 | $14.90 | $14.90 | 900 | — | — |
| 2024-05-07 | $14.82 | $14.82 | 300 | — | — |
| 2024-05-06 | $14.76 | $14.76 | 300 | — | — |
| 2024-05-03 | $15.13 | $15.13 | 1,400 | — | — |
| 2024-05-02 | $15.04 | $15.04 | 2,600 | — | — |
| 2024-05-01 | $15.31 | $15.31 | 1,200 | — | — |
| 2024-04-30 | $14.58 | $14.58 | 900 | — | — |
| 2024-04-29 | $13.27 | $13.27 | 1,100 | — | — |
| 2024-04-26 | $13.48 | $13.48 | 800 | — | — |
| 2024-04-25 | $13.20 | $13.20 | 700 | — | — |
| 2024-04-24 | $13.33 | $13.33 | 300 | — | — |
| 2024-04-23 | $13.41 | $13.41 | 600 | — | — |
| 2024-04-22 | $13.64 | $13.64 | 700 | — | — |
| 2024-04-19 | $13.97 | $13.97 | 900 | — | — |
| 2024-04-18 | $14.43 | $14.43 | 1,900 | — | — |
| 2024-04-17 | $14.13 | $14.13 | 800 | — | — |
| 2024-04-16 | $13.95 | $13.95 | 400 | — | — |
| 2024-04-15 | $13.54 | $13.54 | 800 | — | — |
| 2024-04-12 | $13.21 | $13.21 | 600 | — | — |
| 2024-04-11 | $12.68 | $12.68 | 200 | — | — |
| 2024-04-10 | $12.61 | $12.61 | 700 | — | — |
| 2024-04-09 | $12.83 | $12.83 | 700 | — | — |
| 2024-04-08 | $12.74 | $12.74 | 100 | — | — |
| 2024-04-05 | $12.48 | $12.48 | 5,300 | — | — |
| 2024-04-04 | $12.97 | $12.97 | 100 | — | — |
| 2024-04-03 | $12.96 | $12.96 | 5,100 | — | — |
| 2024-04-02 | $13.34 | $13.34 | 21,100 | — | — |
| 2024-04-01 | $13.99 | $13.99 | 1,900 | — | — |
| 2024-03-28 | $14.41 | $14.41 | 800 | — | — |
| 2024-03-27 | $15.04 | $15.04 | 100 | — | — |
| 2024-03-26 | $15.37 | $15.37 | 100 | — | — |
| 2024-03-25 | $15.04 | $15.04 | 6,500 | — | — |
| 2024-03-22 | $15.40 | $15.40 | 200 | — | — |
| 2024-03-21 | $15.34 | $15.34 | 200 | — | — |
| 2024-03-20 | $15.59 | $15.59 | 500 | — | — |
| 2024-03-19 | $15.51 | $15.51 | 100 | — | — |
| 2024-03-18 | $16.05 | $16.05 | 100 | — | — |
| 2024-03-15 | $16.12 | $16.12 | 200 | — | — |
| 2024-03-14 | $16.44 | $16.44 | 400 | — | — |
| 2024-03-13 | $16.95 | $16.95 | 700 | — | — |
| 2024-03-12 | $17.96 | $17.96 | 100 | — | — |
| 2024-03-11 | $17.95 | $17.95 | 700 | — | — |
| 2024-03-08 | $18.52 | $18.52 | 200 | — | — |
| 2024-03-07 | $18.71 | $18.71 | 900 | — | — |
| 2024-03-06 | $19.31 | $19.31 | 200 | — | — |
| 2024-03-05 | $19.45 | $19.45 | 800 | — | — |
| 2024-03-04 | $19.79 | $19.79 | 100 | — | — |
| 2024-03-01 | $19.13 | $19.13 | 400 | — | — |
| 2024-02-29 | $19.84 | $19.84 | 100 | — | — |
| 2024-02-28 | $20.20 | $20.20 | 0 | — | — |
| 2024-02-27 | $19.89 | $19.89 | 300 | — | — |
| 2024-02-26 | $19.53 | $19.53 | 100 | — | — |
| 2024-02-23 | $19.86 | $19.86 | 100 | — | — |
| 2024-02-22 | $19.61 | $19.61 | 300 | — | — |
| 2024-02-21 | $19.75 | $19.75 | 100 | — | — |
| 2024-02-20 | $20.79 | $20.79 | 100 | — | — |
| 2024-02-16 | $20.04 | $20.04 | 200 | — | — |
| 2024-02-15 | $19.98 | $19.98 | 400 | — | — |
| 2024-02-14 | $21.80 | $21.80 | 100 | — | — |
| 2024-02-13 | $21.77 | $21.77 | 100 | — | — |
| 2024-02-12 | $21.30 | $21.30 | 100 | — | — |
| 2024-02-09 | $21.92 | $21.92 | 200 | — | — |
| 2024-02-08 | $20.96 | $20.96 | 100 | — | — |
| 2024-02-07 | $21.69 | $21.69 | 200 | — | — |
| 2024-02-06 | $21.90 | $21.90 | 100 | — | — |
| 2024-02-05 | $22.00 | $22.00 | 100 | — | — |
| 2024-02-02 | $21.93 | $21.93 | 900 | — | — |
| 2024-02-01 | $22.21 | $22.21 | 200 | — | — |
| 2024-01-31 | $22.01 | $22.01 | 100 | — | — |
| 2024-01-30 | $20.91 | $20.91 | 600 | — | — |
| 2024-01-29 | $22.11 | $22.11 | 100 | — | — |
| 2024-01-26 | $22.00 | $22.00 | 500 | — | — |
| 2024-01-25 | $22.48 | $22.48 | 100 | — | — |
| 2024-01-24 | $24.16 | $24.16 | 200 | — | — |
| 2024-01-23 | $25.26 | $25.26 | 100 | — | — |
| 2024-01-22 | $25.46 | $25.46 | 100 | — | — |
| 2024-01-19 | $25.68 | $25.68 | 100 | — | — |
| 2024-01-18 | $25.86 | $25.86 | 300 | — | — |
| 2024-01-17 | $25.70 | $25.70 | 1,800 | — | — |
| 2024-01-16 | $25.03 | $25.03 | 100 | — | — |
| 2024-01-12 | $23.38 | $23.38 | 100 | — | — |
| 2024-01-11 | $24.17 | $24.17 | 100 | — | — |
| 2024-01-10 | $24.54 | $24.54 | 100 | — | — |
| 2024-01-09 | $23.60 | $23.60 | 100 | — | — |
| 2024-01-08 | $22.54 | $22.54 | 200 | — | — |
| 2024-01-05 | $21.95 | $21.95 | 100 | — | — |
| 2024-01-04 | $21.84 | $21.84 | 100 | — | — |
| 2024-01-03 | $20.75 | $20.75 | 100 | — | — |
| 2024-01-02 | $21.97 | $21.97 | 400 | — | — |