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
- 2024-07-23 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 | $25.37 | $25.37 | 29,100 | — | — |
| 2024-12-30 | $25.83 | $25.83 | 46,800 | — | — |
| 2024-12-27 | $25.35 | $25.35 | 37,200 | — | — |
| 2024-12-26 | $25.26 | $25.26 | 60,800 | — | — |
| 2024-12-24 | $26.62 | $26.62 | 13,300 | — | — |
| 2024-12-23 | $25.80 | $25.80 | 73,200 | — | — |
| 2024-12-20 | $26.15 | $26.15 | 72,300 | — | — |
| 2024-12-19 | $25.63 | $25.63 | 379,700 | — | — |
| 2024-12-18 | $27.98 | $27.98 | 153,300 | — | — |
| 2024-12-17 | $29.91 | $29.91 | 176,000 | — | — |
| 2024-12-16 | $30.76 | $30.76 | 180,200 | — | — |
| 2024-12-13 | $29.80 | $29.80 | 46,400 | — | — |
| 2024-12-12 | $29.56 | $29.56 | 33,000 | — | — |
| 2024-12-11 | $29.17 | $29.17 | 26,400 | — | — |
| 2024-12-10 | $27.72 | $27.72 | 73,100 | — | — |
| 2024-12-09 | $28.44 | $28.44 | 81,900 | — | — |
| 2024-12-06 | $30.88 | $30.88 | 41,100 | — | — |
| 2024-12-05 | $29.10 | $29.10 | 46,600 | — | — |
| 2024-12-04 | $29.63 | $29.63 | 53,000 | — | — |
| 2024-12-03 | $27.46 | $27.46 | 35,300 | — | — |
| 2024-12-02 | $27.52 | $27.52 | 51,000 | — | — |
| 2024-11-29 | $27.25 | $27.25 | 18,000 | — | — |
| 2024-11-27 | $27.63 | $27.63 | 78,800 | — | — |
| 2024-11-26 | $25.22 | $25.22 | 50,400 | — | — |
| 2024-11-25 | $26.67 | $26.67 | 81,900 | — | — |
| 2024-11-22 | $25.03 | $25.03 | 27,200 | — | — |
| 2024-11-21 | $25.55 | $25.55 | 89,800 | — | — |
| 2024-11-20 | $23.34 | $23.34 | 22,700 | — | — |
| 2024-11-19 | $23.59 | $23.59 | 20,200 | — | — |
| 2024-11-18 | $23.99 | $23.99 | 35,500 | — | — |
| 2024-11-15 | $23.48 | $23.48 | 35,400 | — | — |
| 2024-11-14 | $23.53 | $23.53 | 30,600 | — | — |
| 2024-11-13 | $24.08 | $24.08 | 192,300 | — | — |
| 2024-11-12 | $25.00 | $25.00 | 47,100 | — | — |
| 2024-11-11 | $25.54 | $25.54 | 115,000 | — | — |
| 2024-11-08 | $22.40 | $22.40 | 62,300 | — | — |
| 2024-11-07 | $22.11 | $22.11 | 65,500 | — | — |
| 2024-11-06 | $20.51 | $20.51 | 88,800 | — | — |
| 2024-11-05 | $18.41 | $18.41 | 13,200 | — | — |
| 2024-11-04 | $18.38 | $18.38 | 26,900 | — | — |
| 2024-11-01 | $19.09 | $19.09 | 25,500 | — | — |
| 2024-10-31 | $19.07 | $19.07 | 53,900 | — | — |
| 2024-10-30 | $20.21 | $20.21 | 27,100 | — | — |
| 2024-10-29 | $19.97 | $19.97 | 30,000 | — | — |
| 2024-10-28 | $19.02 | $19.02 | 36,600 | — | — |
| 2024-10-25 | $18.81 | $18.81 | 53,400 | — | — |
| 2024-10-24 | $19.28 | $19.28 | 9,900 | — | — |
| 2024-10-23 | $19.06 | $19.06 | 40,600 | — | — |
| 2024-10-22 | $19.95 | $19.95 | 30,000 | — | — |
| 2024-10-21 | $20.38 | $20.38 | 22,800 | — | — |
| 2024-10-18 | $20.15 | $20.15 | 12,000 | — | — |
| 2024-10-17 | $19.74 | $19.74 | 11,500 | — | — |
| 2024-10-16 | $19.90 | $19.90 | 35,600 | — | — |
| 2024-10-15 | $19.68 | $19.68 | 68,900 | — | — |
| 2024-10-14 | $19.95 | $19.95 | 205,200 | — | — |
| 2024-10-11 | $18.69 | $18.69 | 38,400 | — | — |
| 2024-10-10 | $17.96 | $17.96 | 29,000 | — | — |
| 2024-10-09 | $18.39 | $18.39 | 22,400 | — | — |
| 2024-10-08 | $18.55 | $18.55 | 12,500 | — | — |
| 2024-10-07 | $18.60 | $18.60 | 13,600 | — | — |
| 2024-10-04 | $18.51 | $18.51 | 21,500 | — | — |
| 2024-10-03 | $17.88 | $17.88 | 40,400 | — | — |
| 2024-10-02 | $18.03 | $18.03 | 27,300 | — | — |
| 2024-10-01 | $18.92 | $18.92 | 57,600 | — | — |
| 2024-09-30 | $19.73 | $19.73 | 23,000 | — | — |
| 2024-09-27 | $20.55 | $20.55 | 159,600 | — | — |
| 2024-09-26 | $20.16 | $20.16 | 69,200 | — | — |
| 2024-09-25 | $19.52 | $19.52 | 10,300 | — | — |
| 2024-09-24 | $20.15 | $20.15 | 40,800 | — | — |
| 2024-09-23 | $20.34 | $20.34 | 62,500 | — | — |
| 2024-09-20 | $19.35 | $19.35 | 85,000 | — | — |
| 2024-09-19 | $18.72 | $18.72 | 50,100 | — | — |
| 2024-09-18 | $17.58 | $17.58 | 63,700 | — | — |
| 2024-09-17 | $17.87 | $17.87 | 20,700 | — | — |
| 2024-09-16 | $17.27 | $17.27 | 61,400 | — | — |
| 2024-09-13 | $18.44 | $18.44 | 51,300 | — | — |
| 2024-09-12 | $17.91 | $17.91 | 19,400 | — | — |
| 2024-09-11 | $17.80 | $17.80 | 25,600 | — | — |
| 2024-09-10 | $18.09 | $18.09 | 19,600 | — | — |
| 2024-09-09 | $17.85 | $17.85 | 46,500 | — | — |
| 2024-09-06 | $16.89 | $16.89 | 113,400 | — | — |
| 2024-09-05 | $17.95 | $17.95 | 25,900 | — | — |
| 2024-09-04 | $18.66 | $18.66 | 46,700 | — | — |
| 2024-09-03 | $18.56 | $18.56 | 74,100 | — | — |
| 2024-08-30 | $19.05 | $19.05 | 111,200 | — | — |
| 2024-08-29 | $19.24 | $19.24 | 20,100 | — | — |
| 2024-08-28 | $19.05 | $19.05 | 99,500 | — | — |
| 2024-08-27 | $19.62 | $19.62 | 86,000 | — | — |
| 2024-08-26 | $20.36 | $20.36 | 76,700 | — | — |
| 2024-08-23 | $20.93 | $20.93 | 194,900 | — | — |
| 2024-08-22 | $19.82 | $19.82 | 21,800 | — | — |
| 2024-08-21 | $20.12 | $20.12 | 73,000 | — | — |
| 2024-08-20 | $19.77 | $19.77 | 71,000 | — | — |
| 2024-08-19 | $19.84 | $19.84 | 95,100 | — | — |
| 2024-08-16 | $19.94 | $19.94 | 55,700 | — | — |
| 2024-08-15 | $19.35 | $19.35 | 73,200 | — | — |
| 2024-08-14 | $20.31 | $20.31 | 23,000 | — | — |
| 2024-08-13 | $20.61 | $20.61 | 42,600 | — | — |
| 2024-08-12 | $20.23 | $20.22 | 127,800 | — | — |
| 2024-08-09 | $19.72 | $19.72 | 25,600 | — | — |
| 2024-08-08 | $19.57 | $19.57 | 78,800 | — | — |
| 2024-08-07 | $17.88 | $17.88 | 36,900 | — | — |
| 2024-08-06 | $18.96 | $18.96 | 50,300 | — | — |
| 2024-08-05 | $18.25 | $18.25 | 345,700 | — | — |
| 2024-08-02 | $22.90 | $22.90 | 30,900 | — | — |
| 2024-08-01 | $23.82 | $23.82 | 106,800 | — | — |
| 2024-07-31 | $24.82 | $24.82 | 61,200 | — | — |
| 2024-07-30 | $24.86 | $24.86 | 287,500 | — | — |
| 2024-07-29 | $25.13 | $25.13 | 151,700 | — | — |
| 2024-07-26 | $24.92 | $24.92 | 196,200 | — | — |
| 2024-07-25 | $23.75 | $23.75 | 202,800 | — | — |
| 2024-07-24 | $25.58 | $25.58 | 248,500 | — | — |
| 2024-07-23 | $26.34 | $26.34 | 604,900 | — | — |