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
- 2021-02-12 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 | $28.70 | $28.70 | 17,700 | — | — |
| 2024-12-30 | $29.00 | $29.00 | 7,200 | — | — |
| 2024-12-27 | $29.03 | $29.03 | 8,900 | — | — |
| 2024-12-26 | $29.50 | $29.50 | 3,200 | — | — |
| 2024-12-24 | $30.61 | $30.61 | 5,300 | — | — |
| 2024-12-23 | $28.83 | $28.83 | 13,300 | — | — |
| 2024-12-20 | $29.80 | $29.80 | 3,200 | — | — |
| 2024-12-19 | $30.05 | $30.05 | 20,800 | — | — |
| 2024-12-18 | $31.31 | $31.31 | 15,500 | — | — |
| 2024-12-17 | $33.25 | $33.25 | 6,400 | — | — |
| 2024-12-16 | $33.10 | $33.10 | 21,000 | — | — |
| 2024-12-13 | $31.60 | $31.60 | 3,400 | — | — |
| 2024-12-12 | $31.13 | $31.13 | 6,800 | — | — |
| 2024-12-11 | $31.55 | $31.55 | 14,800 | — | — |
| 2024-12-10 | $30.24 | $30.24 | 10,100 | — | — |
| 2024-12-09 | $29.90 | $29.90 | 6,700 | — | — |
| 2024-12-06 | $31.60 | $31.60 | 9,400 | — | — |
| 2024-12-05 | $30.74 | $30.74 | 9,600 | — | — |
| 2024-12-04 | $30.50 | $30.50 | 18,000 | — | — |
| 2024-12-03 | $29.25 | $29.25 | 9,400 | — | — |
| 2024-12-02 | $29.30 | $29.30 | 60,400 | — | — |
| 2024-11-29 | $30.20 | $30.20 | 2,900 | — | — |
| 2024-11-27 | $30.19 | $30.19 | 26,700 | — | — |
| 2024-11-26 | $28.51 | $28.51 | 11,900 | — | — |
| 2024-11-25 | $29.19 | $29.19 | 28,400 | — | — |
| 2024-11-22 | $30.38 | $30.38 | 53,100 | — | — |
| 2024-11-21 | $30.00 | $30.00 | 24,000 | — | — |
| 2024-11-20 | $29.60 | $29.60 | 13,000 | — | — |
| 2024-11-19 | $29.08 | $29.08 | 11,100 | — | — |
| 2024-11-18 | $28.55 | $28.55 | 16,300 | — | — |
| 2024-11-15 | $28.06 | $28.06 | 9,300 | — | — |
| 2024-11-14 | $26.93 | $26.93 | 5,100 | — | — |
| 2024-11-13 | $27.25 | $27.25 | 29,800 | — | — |
| 2024-11-12 | $27.69 | $27.69 | 18,300 | — | — |
| 2024-11-11 | $26.98 | $26.98 | 35,100 | — | — |
| 2024-11-08 | $24.28 | $24.28 | 13,700 | — | — |
| 2024-11-07 | $23.70 | $23.70 | 30,400 | — | — |
| 2024-11-06 | $23.75 | $23.75 | 22,400 | — | — |
| 2024-11-05 | $22.02 | $22.02 | 4,000 | — | — |
| 2024-11-04 | $21.26 | $21.26 | 3,500 | — | — |
| 2024-11-01 | $21.83 | $21.83 | 18,400 | — | — |
| 2024-10-31 | $22.34 | $22.34 | 14,900 | — | — |
| 2024-10-30 | $22.92 | $22.92 | 2,300 | — | — |
| 2024-10-29 | $23.00 | $23.00 | 41,200 | — | — |
| 2024-10-28 | $22.00 | $22.00 | 5,400 | — | — |
| 2024-10-25 | $21.33 | $21.33 | 2,100 | — | — |
| 2024-10-24 | $21.70 | $21.70 | 2,300 | — | — |
| 2024-10-23 | $21.14 | $21.14 | 1,900 | — | — |
| 2024-10-22 | $21.40 | $21.40 | 9,000 | — | — |
| 2024-10-21 | $21.40 | $21.40 | 7,500 | — | — |
| 2024-10-18 | $21.74 | $21.74 | 6,200 | — | — |
| 2024-10-17 | $21.30 | $21.30 | 4,500 | — | — |
| 2024-10-16 | $21.58 | $21.58 | 10,400 | — | — |
| 2024-10-15 | $21.20 | $21.20 | 6,300 | — | — |
| 2024-10-14 | $21.00 | $21.00 | 4,700 | — | — |
| 2024-10-11 | $20.08 | $20.08 | 9,300 | — | — |
| 2024-10-10 | $19.15 | $19.15 | 2,400 | — | — |
| 2024-10-09 | $19.50 | $19.50 | 4,900 | — | — |
| 2024-10-08 | $19.91 | $19.91 | 1,500 | — | — |
| 2024-10-07 | $20.08 | $20.08 | 9,200 | — | — |
| 2024-10-04 | $19.85 | $19.85 | 5,500 | — | — |
| 2024-10-03 | $19.00 | $19.00 | 2,800 | — | — |
| 2024-10-02 | $19.35 | $19.35 | 4,200 | — | — |
| 2024-10-01 | $19.50 | $19.50 | 18,500 | — | — |
| 2024-09-30 | $20.45 | $20.45 | 3,600 | — | — |
| 2024-09-27 | $21.19 | $21.19 | 8,000 | — | — |
| 2024-09-26 | $20.88 | $20.88 | 10,000 | — | — |
| 2024-09-25 | $20.06 | $20.06 | 9,700 | — | — |
| 2024-09-24 | $20.68 | $20.68 | 11,800 | — | — |
| 2024-09-23 | $20.34 | $20.34 | 5,700 | — | — |
| 2024-09-20 | $20.30 | $20.30 | 11,500 | — | — |
| 2024-09-19 | $20.26 | $20.26 | 29,700 | — | — |
| 2024-09-18 | $19.28 | $19.28 | 7,400 | — | — |
| 2024-09-17 | $19.49 | $19.49 | 9,500 | — | — |
| 2024-09-16 | $18.60 | $18.60 | 3,600 | — | — |
| 2024-09-13 | $19.21 | $19.21 | 3,000 | — | — |
| 2024-09-12 | $18.85 | $18.85 | 2,400 | — | — |
| 2024-09-11 | $18.64 | $18.64 | 1,300 | — | — |
| 2024-09-10 | $18.75 | $18.75 | 2,700 | — | — |
| 2024-09-09 | $18.50 | $18.50 | 4,800 | — | — |
| 2024-09-06 | $17.19 | $17.19 | 9,600 | — | — |
| 2024-09-05 | $17.90 | $17.90 | 5,100 | — | — |
| 2024-09-04 | $18.45 | $18.45 | 6,300 | — | — |
| 2024-09-03 | $18.49 | $18.49 | 4,600 | — | — |
| 2024-08-30 | $18.80 | $18.80 | 5,500 | — | — |
| 2024-08-29 | $19.19 | $19.19 | 8,200 | — | — |
| 2024-08-28 | $18.85 | $18.85 | 3,800 | — | — |
| 2024-08-27 | $19.60 | $19.60 | 191,300 | — | — |
| 2024-08-26 | $19.98 | $19.98 | 18,800 | — | — |
| 2024-08-23 | $19.85 | $19.85 | 16,200 | — | — |
| 2024-08-22 | $19.00 | $19.00 | 4,200 | — | — |
| 2024-08-21 | $19.25 | $19.25 | 10,200 | — | — |
| 2024-08-20 | $18.80 | $18.80 | 3,200 | — | — |
| 2024-08-19 | $18.65 | $18.65 | 1,200 | — | — |
| 2024-08-16 | $18.51 | $18.51 | 1,300 | — | — |
| 2024-08-15 | $17.95 | $17.95 | 9,500 | — | — |
| 2024-08-14 | $18.58 | $18.58 | 900 | — | — |
| 2024-08-13 | $18.90 | $18.90 | 24,600 | — | — |
| 2024-08-12 | $18.50 | $18.50 | 2,600 | — | — |
| 2024-08-09 | $18.90 | $18.90 | 2,000 | — | — |
| 2024-08-08 | $18.65 | $18.65 | 3,200 | — | — |
| 2024-08-07 | $17.30 | $17.30 | 3,200 | — | — |
| 2024-08-06 | $17.80 | $17.80 | 8,700 | — | — |
| 2024-08-05 | $16.70 | $16.70 | 37,300 | — | — |
| 2024-08-02 | $19.51 | $19.51 | 9,300 | — | — |
| 2024-08-01 | $19.65 | $19.65 | 19,200 | — | — |
| 2024-07-31 | $20.40 | $20.40 | 3,000 | — | — |
| 2024-07-30 | $20.55 | $20.55 | 3,300 | — | — |
| 2024-07-29 | $20.82 | $20.82 | 8,300 | — | — |
| 2024-07-26 | $21.10 | $21.10 | 5,800 | — | — |
| 2024-07-25 | $20.19 | $20.19 | 4,300 | — | — |
| 2024-07-24 | $20.55 | $20.55 | 7,200 | — | — |
| 2024-07-23 | $20.56 | $20.56 | 600 | — | — |
| 2024-07-22 | $20.95 | $20.95 | 11,700 | — | — |
| 2024-07-19 | $20.65 | $20.65 | 13,800 | — | — |
| 2024-07-18 | $19.78 | $19.78 | 1,600 | — | — |
| 2024-07-17 | $20.15 | $20.15 | 13,000 | — | — |
| 2024-07-16 | $20.16 | $20.16 | 13,600 | — | — |
| 2024-07-15 | $19.70 | $19.70 | 46,800 | — | — |
| 2024-07-12 | $18.17 | $18.17 | 5,400 | — | — |
| 2024-07-11 | $17.93 | $17.93 | 6,900 | — | — |
| 2024-07-10 | $18.03 | $18.03 | 4,100 | — | — |
| 2024-07-09 | $18.00 | $18.00 | 2,800 | — | — |
| 2024-07-08 | $17.64 | $17.64 | 8,700 | — | — |
| 2024-07-05 | $17.48 | $17.48 | 31,300 | — | — |
| 2024-07-03 | $18.53 | $18.53 | 7,200 | — | — |
| 2024-07-02 | $18.79 | $18.79 | 14,600 | — | — |
| 2024-07-01 | $18.96 | $18.96 | 15,100 | — | — |
| 2024-06-28 | $18.30 | $18.30 | 9,400 | — | — |
| 2024-06-27 | $18.56 | $18.56 | 54,300 | — | — |
| 2024-06-26 | $18.75 | $18.75 | 4,100 | — | — |
| 2024-06-25 | $18.96 | $18.96 | 25,000 | — | — |
| 2024-06-24 | $18.19 | $18.19 | 55,000 | — | — |
| 2024-06-21 | $19.63 | $19.63 | 4,000 | — | — |
| 2024-06-20 | $19.86 | $19.86 | 4,600 | — | — |
| 2024-06-18 | $19.75 | $19.75 | 6,500 | — | — |
| 2024-06-17 | $20.45 | $20.45 | 2,500 | — | — |
| 2024-06-14 | $20.22 | $20.22 | 8,900 | — | — |
| 2024-06-13 | $20.81 | $20.81 | 8,500 | — | — |
| 2024-06-12 | $20.92 | $20.92 | 7,500 | — | — |
| 2024-06-11 | $20.60 | $20.60 | 6,000 | — | — |
| 2024-06-10 | $21.11 | $21.11 | 8,300 | — | — |
| 2024-06-07 | $21.29 | $21.29 | 5,900 | — | — |
| 2024-06-06 | $21.56 | $21.56 | 7,100 | — | — |
| 2024-06-05 | $21.67 | $21.67 | 5,700 | — | — |
| 2024-06-04 | $21.36 | $21.36 | 11,700 | — | — |
| 2024-06-03 | $20.97 | $20.97 | 25,600 | — | — |
| 2024-05-31 | $20.50 | $20.50 | 8,300 | — | — |
| 2024-05-30 | $20.71 | $20.71 | 12,300 | — | — |
| 2024-05-29 | $20.52 | $20.52 | 8,500 | — | — |
| 2024-05-28 | $20.80 | $20.80 | 9,700 | — | — |
| 2024-05-24 | $20.70 | $20.70 | 6,100 | — | — |
| 2024-05-23 | $20.15 | $20.15 | 6,000 | — | — |
| 2024-05-22 | $21.00 | $21.00 | 7,200 | — | — |
| 2024-05-21 | $21.05 | $21.05 | 17,300 | — | — |
| 2024-05-20 | $20.50 | $20.50 | 13,400 | — | — |
| 2024-05-17 | $19.92 | $19.92 | 9,700 | — | — |
| 2024-05-16 | $19.43 | $19.43 | 3,700 | — | — |
| 2024-05-15 | $19.90 | $19.90 | 8,500 | — | — |
| 2024-05-14 | $18.68 | $18.68 | 7,200 | — | — |
| 2024-05-13 | $19.07 | $19.07 | 7,800 | — | — |
| 2024-05-10 | $18.40 | $18.40 | 4,700 | — | — |
| 2024-05-09 | $18.93 | $18.93 | 6,600 | — | — |
| 2024-05-08 | $18.98 | $18.98 | 1,900 | — | — |
| 2024-05-07 | $19.25 | $19.25 | 3,000 | — | — |
| 2024-05-06 | $19.08 | $19.08 | 15,000 | — | — |
| 2024-05-03 | $18.60 | $18.60 | 4,100 | — | — |
| 2024-05-02 | $17.74 | $17.74 | 40,800 | — | — |
| 2024-05-01 | $17.43 | $17.43 | 25,500 | — | — |
| 2024-04-30 | $18.00 | $18.00 | 15,000 | — | — |
| 2024-04-29 | $19.19 | $19.19 | 6,900 | — | — |
| 2024-04-26 | $19.41 | $19.41 | 1,600 | — | — |
| 2024-04-25 | $19.62 | $19.62 | 2,100 | — | — |
| 2024-04-24 | $19.55 | $19.55 | 10,900 | — | — |
| 2024-04-23 | $20.20 | $20.20 | 6,600 | — | — |
| 2024-04-22 | $20.25 | $20.25 | 6,600 | — | — |
| 2024-04-19 | $19.51 | $19.51 | 8,400 | — | — |
| 2024-04-18 | $19.10 | $19.10 | 6,500 | — | — |
| 2024-04-17 | $18.65 | $18.65 | 8,400 | — | — |
| 2024-04-16 | $18.90 | $18.90 | 8,100 | — | — |
| 2024-04-15 | $19.32 | $19.32 | 16,600 | — | — |
| 2024-04-12 | $20.22 | $20.22 | 15,900 | — | — |
| 2024-04-11 | $21.19 | $21.19 | 16,100 | — | — |
| 2024-04-10 | $20.94 | $20.94 | 7,500 | — | — |
| 2024-04-09 | $20.75 | $20.75 | 5,500 | — | — |
| 2024-04-08 | $21.63 | $21.63 | 14,000 | — | — |
| 2024-04-05 | $20.54 | $20.54 | 5,300 | — | — |
| 2024-04-04 | $20.60 | $20.60 | 21,600 | — | — |
| 2024-04-03 | $19.76 | $19.76 | 45,000 | — | — |
| 2024-04-02 | $19.85 | $19.85 | 21,300 | — | — |
| 2024-04-01 | $20.89 | $20.89 | 24,900 | — | — |
| 2024-03-28 | $21.30 | $21.30 | 26,200 | — | — |
| 2024-03-27 | $20.84 | $20.84 | 22,300 | — | — |
| 2024-03-26 | $20.80 | $20.80 | 17,400 | — | — |
| 2024-03-25 | $21.10 | $21.10 | 22,600 | — | — |
| 2024-03-22 | $19.96 | $19.96 | 33,000 | — | — |
| 2024-03-21 | $19.57 | $19.57 | 31,300 | — | — |
| 2024-03-20 | $19.77 | $19.77 | 33,200 | — | — |
| 2024-03-19 | $19.46 | $19.46 | 63,100 | — | — |
| 2024-03-18 | $20.08 | $20.08 | 37,800 | — | — |
| 2024-03-15 | $21.00 | $21.00 | 29,000 | — | — |
| 2024-03-14 | $20.88 | $20.88 | 33,800 | — | — |
| 2024-03-13 | $21.95 | $21.95 | 46,700 | — | — |
| 2024-03-12 | $21.50 | $21.50 | 35,300 | — | — |
| 2024-03-11 | $21.58 | $21.58 | 54,300 | — | — |
| 2024-03-08 | $20.62 | $20.62 | 63,500 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 43,600 | — | — |
| 2024-03-06 | $20.04 | $20.04 | 101,500 | — | — |
| 2024-03-05 | $18.40 | $18.40 | 404,100 | — | — |
| 2024-03-04 | $15.98 | $15.98 | 88,000 | — | — |
| 2024-03-01 | $14.75 | $14.75 | 46,600 | — | — |
| 2024-02-29 | $14.30 | $14.30 | 57,900 | — | — |
| 2024-02-28 | $13.60 | $13.60 | 76,500 | — | — |
| 2024-02-27 | $13.32 | $13.32 | 47,700 | — | — |
| 2024-02-26 | $13.08 | $13.08 | 54,600 | — | — |
| 2024-02-23 | $12.35 | $12.35 | 12,500 | — | — |
| 2024-02-22 | $12.27 | $12.27 | 19,400 | — | — |
| 2024-02-21 | $12.30 | $12.30 | 7,300 | — | — |
| 2024-02-20 | $12.50 | $12.50 | 30,900 | — | — |
| 2024-02-16 | $12.77 | $12.77 | 29,100 | — | — |
| 2024-02-15 | $12.92 | $12.92 | 31,100 | — | — |
| 2024-02-14 | $13.25 | $13.25 | 46,600 | — | — |
| 2024-02-13 | $12.85 | $12.85 | 34,200 | — | — |
| 2024-02-12 | $13.33 | $13.33 | 68,100 | — | — |
| 2024-02-09 | $13.19 | $13.19 | 30,500 | — | — |
| 2024-02-08 | $13.02 | $13.02 | 22,700 | — | — |
| 2024-02-07 | $12.93 | $12.93 | 24,800 | — | — |
| 2024-02-06 | $12.88 | $12.88 | 11,700 | — | — |
| 2024-02-05 | $12.36 | $12.36 | 18,600 | — | — |
| 2024-02-02 | $12.85 | $12.85 | 16,200 | — | — |
| 2024-02-01 | $12.91 | $12.91 | 12,900 | — | — |
| 2024-01-31 | $12.90 | $12.90 | 23,700 | — | — |
| 2024-01-30 | $12.97 | $12.97 | 35,000 | — | — |
| 2024-01-29 | $12.76 | $12.76 | 39,100 | — | — |
| 2024-01-26 | $12.47 | $12.47 | 18,700 | — | — |
| 2024-01-25 | $11.75 | $11.75 | 14,500 | — | — |
| 2024-01-24 | $11.74 | $11.74 | 49,900 | — | — |
| 2024-01-23 | $11.22 | $11.22 | 18,100 | — | — |
| 2024-01-22 | $11.29 | $11.29 | 19,200 | — | — |
| 2024-01-19 | $11.61 | $11.61 | 45,100 | — | — |
| 2024-01-18 | $11.25 | $11.25 | 32,900 | — | — |
| 2024-01-17 | $11.45 | $11.45 | 61,300 | — | — |
| 2024-01-16 | $11.85 | $11.85 | 54,300 | — | — |
| 2024-01-12 | $12.68 | $12.68 | 59,700 | — | — |
| 2024-01-11 | $13.06 | $13.06 | 115,500 | — | — |
| 2024-01-10 | $13.19 | $13.19 | 17,100 | — | — |
| 2024-01-09 | $13.17 | $13.17 | 23,100 | — | — |
| 2024-01-08 | $13.42 | $13.42 | 72,800 | — | — |
| 2024-01-05 | $12.26 | $12.26 | 14,900 | — | — |
| 2024-01-04 | $12.75 | $12.75 | 42,800 | — | — |
| 2024-01-03 | $12.28 | $12.28 | 19,200 | — | — |
| 2024-01-02 | $12.83 | $12.83 | 39,200 | — | — |