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
- 2020-06-26 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 | $19.64 | $28.66 | 3,859,400 | — | — |
| 2024-12-30 | $19.62 | $28.63 | 5,292,800 | — | — |
| 2024-12-27 | $19.92 | $29.07 | 4,383,500 | — | — |
| 2024-12-26 | $19.83 | $28.94 | 3,850,100 | — | — |
| 2024-12-24 | $19.63 | $28.65 | 1,722,300 | — | — |
| 2024-12-23 | $19.63 | $28.65 | 3,465,400 | — | — |
| 2024-12-20 | $19.52 | $28.49 | 9,898,500 | — | — |
| 2024-12-19 | $19.41 | $28.33 | 8,163,500 | — | — |
| 2024-12-18 | $18.95 | $27.65 | 6,984,700 | — | — |
| 2024-12-17 | $19.32 | $28.19 | 8,205,700 | — | — |
| 2024-12-16 | $19.85 | $28.97 | 8,410,300 | — | — |
| 2024-12-13 | $19.50 | $28.46 | 10,440,100 | — | — |
| 2024-12-12 | $19.12 | $27.90 | 18,195,000 | — | — |
| 2024-12-11 | $18.23 | $26.60 | 27,121,900 | — | — |
| 2024-12-10 | $18.51 | $27.01 | 15,812,800 | — | — |
| 2024-12-09 | $18.94 | $27.64 | 1,857,900 | — | — |
| 2024-12-06 | $19.14 | $27.93 | 1,737,300 | — | — |
| 2024-12-05 | $19.14 | $27.93 | 1,780,400 | — | — |
| 2024-12-04 | $19.31 | $28.18 | 1,686,900 | — | — |
| 2024-12-03 | $19.34 | $28.22 | 2,376,500 | — | — |
| 2024-12-02 | $19.45 | $28.38 | 2,703,300 | — | — |
| 2024-11-29 | $19.85 | $28.97 | 1,805,100 | — | — |
| 2024-11-27 | $19.62 | $28.63 | 2,160,400 | — | — |
| 2024-11-26 | $19.54 | $28.52 | 3,124,800 | — | — |
| 2024-11-25 | $19.38 | $28.28 | 2,811,500 | — | — |
| 2024-11-22 | $19.37 | $28.27 | 1,370,100 | — | — |
| 2024-11-21 | $19.06 | $27.82 | 1,682,900 | — | — |
| 2024-11-20 | $19.12 | $27.90 | 1,912,100 | — | — |
| 2024-11-19 | $19.27 | $28.12 | 2,285,900 | — | — |
| 2024-11-18 | $19.01 | $27.74 | 3,729,800 | — | — |
| 2024-11-15 | $18.88 | $27.55 | 2,229,400 | — | — |
| 2024-11-14 | $19.10 | $27.87 | 2,255,400 | — | — |
| 2024-11-13 | $19.10 | $27.87 | 2,057,900 | — | — |
| 2024-11-12 | $19.52 | $28.49 | 2,661,500 | — | — |
| 2024-11-11 | $19.36 | $28.25 | 3,049,200 | — | — |
| 2024-11-08 | $19.26 | $28.11 | 4,411,900 | — | — |
| 2024-11-07 | $19.34 | $28.22 | 4,369,900 | — | — |
| 2024-11-06 | $18.85 | $27.51 | 5,217,500 | — | — |
| 2024-11-05 | $18.55 | $27.07 | 2,019,700 | — | — |
| 2024-11-04 | $18.45 | $26.93 | 2,195,000 | — | — |
| 2024-11-01 | $18.66 | $27.23 | 4,272,100 | — | — |
| 2024-10-31 | $18.10 | $26.41 | 1,680,700 | — | — |
| 2024-10-30 | $18.23 | $26.60 | 3,460,800 | — | — |
| 2024-10-29 | $18.01 | $26.28 | 5,549,400 | — | — |
| 2024-10-28 | $18.34 | $26.76 | 2,299,000 | — | — |
| 2024-10-25 | $18.41 | $26.69 | 2,903,600 | — | — |
| 2024-10-24 | $18.77 | $27.21 | 1,845,800 | — | — |
| 2024-10-23 | $18.94 | $27.46 | 2,402,100 | — | — |
| 2024-10-22 | $18.54 | $26.88 | 3,950,500 | — | — |
| 2024-10-21 | $18.74 | $27.17 | 5,215,300 | — | — |
| 2024-10-18 | $19.00 | $27.55 | 5,422,200 | — | — |
| 2024-10-17 | $18.43 | $26.72 | 2,987,800 | — | — |
| 2024-10-16 | $18.31 | $26.55 | 2,616,700 | — | — |
| 2024-10-15 | $18.45 | $26.75 | 3,457,100 | — | — |
| 2024-10-14 | $18.26 | $26.47 | 3,012,300 | — | — |
| 2024-10-11 | $18.37 | $26.63 | 2,551,900 | — | — |
| 2024-10-10 | $18.30 | $26.53 | 3,102,200 | — | — |
| 2024-10-09 | $18.44 | $26.74 | 1,526,600 | — | — |
| 2024-10-08 | $18.25 | $26.46 | 1,735,900 | — | — |
| 2024-10-07 | $18.25 | $26.46 | 2,676,100 | — | — |
| 2024-10-04 | $18.58 | $26.94 | 2,129,400 | — | — |
| 2024-10-03 | $18.50 | $26.82 | 4,577,700 | — | — |
| 2024-10-02 | $18.56 | $26.91 | 4,883,100 | — | — |
| 2024-10-01 | $18.56 | $26.91 | 2,790,300 | — | — |
| 2024-09-30 | $18.48 | $26.79 | 3,998,400 | — | — |
| 2024-09-27 | $18.49 | $26.81 | 2,841,600 | — | — |
| 2024-09-26 | $18.50 | $26.82 | 3,113,500 | — | — |
| 2024-09-25 | $18.43 | $26.72 | 2,613,800 | — | — |
| 2024-09-24 | $18.52 | $26.85 | 2,650,000 | — | — |
| 2024-09-23 | $18.53 | $26.87 | 4,348,800 | — | — |
| 2024-09-20 | $18.67 | $27.07 | 4,229,200 | — | — |
| 2024-09-19 | $18.56 | $26.91 | 4,591,200 | — | — |
| 2024-09-18 | $18.52 | $26.85 | 3,177,200 | — | — |
| 2024-09-17 | $18.54 | $26.88 | 3,462,900 | — | — |
| 2024-09-16 | $18.86 | $27.34 | 2,766,500 | — | — |
| 2024-09-13 | $19.06 | $27.63 | 2,611,200 | — | — |
| 2024-09-12 | $19.00 | $27.55 | 5,320,600 | — | — |
| 2024-09-11 | $18.53 | $26.87 | 4,142,600 | — | — |
| 2024-09-10 | $18.06 | $26.18 | 4,226,500 | — | — |
| 2024-09-09 | $17.94 | $26.01 | 6,314,500 | — | — |
| 2024-09-06 | $18.47 | $26.78 | 6,732,100 | — | — |
| 2024-09-05 | $19.01 | $27.56 | 6,866,400 | — | — |
| 2024-09-04 | $19.27 | $27.94 | 3,467,000 | — | — |
| 2024-09-03 | $19.36 | $28.07 | 3,679,300 | — | — |
| 2024-08-30 | $19.62 | $28.45 | 6,488,700 | — | — |
| 2024-08-29 | $20.12 | $29.17 | 2,074,800 | — | — |
| 2024-08-28 | $20.24 | $29.34 | 1,553,500 | — | — |
| 2024-08-27 | $20.63 | $29.91 | 2,310,600 | — | — |
| 2024-08-26 | $20.84 | $30.21 | 3,077,100 | — | — |
| 2024-08-23 | $20.93 | $30.35 | 3,235,800 | — | — |
| 2024-08-22 | $20.75 | $30.08 | 2,243,500 | — | — |
| 2024-08-21 | $20.29 | $29.42 | 2,689,900 | — | — |
| 2024-08-20 | $20.75 | $30.08 | 2,123,100 | — | — |
| 2024-08-19 | $20.92 | $30.33 | 3,301,100 | — | — |
| 2024-08-16 | $20.86 | $30.24 | 3,351,500 | — | — |
| 2024-08-15 | $20.47 | $29.68 | 3,921,500 | — | — |
| 2024-08-14 | $20.26 | $29.37 | 3,968,100 | — | — |
| 2024-08-13 | $19.77 | $28.66 | 2,949,900 | — | — |
| 2024-08-12 | $19.25 | $27.91 | 1,437,700 | — | — |
| 2024-08-09 | $19.51 | $28.29 | 1,775,900 | — | — |
| 2024-08-08 | $19.57 | $28.37 | 2,018,900 | — | — |
| 2024-08-07 | $19.45 | $28.20 | 1,960,300 | — | — |
| 2024-08-06 | $19.53 | $28.32 | 2,900,500 | — | — |
| 2024-08-05 | $19.44 | $28.19 | 2,958,800 | — | — |
| 2024-08-02 | $19.96 | $28.94 | 3,272,400 | — | — |
| 2024-08-01 | $19.76 | $28.65 | 1,607,300 | — | — |
| 2024-07-31 | $19.83 | $28.75 | 2,587,600 | — | — |
| 2024-07-30 | $19.70 | $28.56 | 3,296,100 | — | — |
| 2024-07-29 | $19.97 | $28.95 | 2,261,000 | — | — |
| 2024-07-26 | $20.45 | $29.65 | 2,529,400 | — | — |
| 2024-07-25 | $20.38 | $29.37 | 3,605,500 | — | — |
| 2024-07-24 | $20.19 | $29.10 | 2,382,200 | — | — |
| 2024-07-23 | $20.21 | $29.13 | 2,882,300 | — | — |
| 2024-07-22 | $19.94 | $28.74 | 2,239,800 | — | — |
| 2024-07-19 | $20.00 | $28.83 | 3,150,500 | — | — |
| 2024-07-18 | $19.83 | $28.58 | 3,433,100 | — | — |
| 2024-07-17 | $20.05 | $28.90 | 3,565,000 | — | — |
| 2024-07-16 | $19.76 | $28.48 | 2,580,200 | — | — |
| 2024-07-15 | $19.57 | $28.21 | 3,351,700 | — | — |
| 2024-07-12 | $19.50 | $28.11 | 2,023,300 | — | — |
| 2024-07-11 | $19.58 | $28.22 | 2,666,100 | — | — |
| 2024-07-10 | $19.34 | $27.88 | 3,029,000 | — | — |
| 2024-07-09 | $19.45 | $28.03 | 3,683,400 | — | — |
| 2024-07-08 | $19.61 | $28.26 | 1,667,200 | — | — |
| 2024-07-05 | $19.73 | $28.44 | 4,343,100 | — | — |
| 2024-07-03 | $19.88 | $28.65 | 1,010,700 | — | — |
| 2024-07-02 | $19.86 | $28.62 | 1,651,400 | — | — |
| 2024-07-01 | $19.89 | $28.67 | 1,690,400 | — | — |
| 2024-06-28 | $19.75 | $28.47 | 5,431,500 | — | — |
| 2024-06-27 | $19.74 | $28.45 | 2,199,900 | — | — |
| 2024-06-26 | $19.64 | $28.31 | 1,676,500 | — | — |
| 2024-06-25 | $19.87 | $28.64 | 2,159,300 | — | — |
| 2024-06-24 | $19.79 | $28.52 | 3,619,000 | — | — |
| 2024-06-21 | $19.56 | $28.19 | 3,745,900 | — | — |
| 2024-06-20 | $19.76 | $28.48 | 2,474,800 | — | — |
| 2024-06-18 | $19.93 | $28.73 | 2,528,400 | — | — |
| 2024-06-17 | $20.07 | $28.93 | 2,318,700 | — | — |
| 2024-06-14 | $20.01 | $28.84 | 2,802,300 | — | — |
| 2024-06-13 | $20.16 | $29.06 | 1,186,900 | — | — |
| 2024-06-12 | $20.20 | $29.11 | 1,520,100 | — | — |
| 2024-06-11 | $20.31 | $29.27 | 1,822,400 | — | — |
| 2024-06-10 | $20.04 | $28.88 | 1,535,400 | — | — |
| 2024-06-07 | $20.07 | $28.93 | 2,024,300 | — | — |
| 2024-06-06 | $20.28 | $29.23 | 1,076,000 | — | — |
| 2024-06-05 | $20.35 | $29.33 | 1,818,000 | — | — |
| 2024-06-04 | $20.37 | $29.36 | 2,195,100 | — | — |
| 2024-06-03 | $20.55 | $29.62 | 2,210,600 | — | — |
| 2024-05-31 | $20.64 | $29.75 | 4,236,700 | — | — |
| 2024-05-30 | $20.52 | $29.58 | 1,656,900 | — | — |
| 2024-05-29 | $20.36 | $29.35 | 3,176,600 | — | — |
| 2024-05-28 | $20.36 | $29.35 | 1,553,700 | — | — |
| 2024-05-24 | $20.37 | $29.36 | 1,333,800 | — | — |
| 2024-05-23 | $20.48 | $29.52 | 1,642,700 | — | — |
| 2024-05-22 | $20.61 | $29.71 | 1,624,900 | — | — |
| 2024-05-21 | $20.50 | $29.55 | 1,733,800 | — | — |
| 2024-05-20 | $20.64 | $29.75 | 1,581,800 | — | — |
| 2024-05-17 | $20.62 | $29.72 | 2,497,500 | — | — |
| 2024-05-16 | $20.90 | $30.12 | 2,455,900 | — | — |
| 2024-05-15 | $20.81 | $29.99 | 912,700 | — | — |
| 2024-05-14 | $20.80 | $29.98 | 1,566,600 | — | — |
| 2024-05-13 | $20.69 | $29.82 | 1,919,500 | — | — |
| 2024-05-10 | $20.74 | $29.89 | 841,200 | — | — |
| 2024-05-09 | $20.70 | $29.84 | 1,531,900 | — | — |
| 2024-05-08 | $20.74 | $29.89 | 2,101,700 | — | — |
| 2024-05-07 | $20.60 | $29.69 | 2,554,800 | — | — |
| 2024-05-06 | $20.62 | $29.72 | 897,800 | — | — |
| 2024-05-03 | $20.57 | $29.65 | 1,421,500 | — | — |
| 2024-05-02 | $20.72 | $29.86 | 1,649,700 | — | — |
| 2024-05-01 | $20.58 | $29.66 | 2,311,900 | — | — |
| 2024-04-30 | $20.40 | $29.40 | 2,138,200 | — | — |
| 2024-04-29 | $20.37 | $29.36 | 1,518,900 | — | — |
| 2024-04-26 | $20.13 | $29.01 | 1,553,300 | — | — |
| 2024-04-25 | $19.91 | $28.70 | 3,751,600 | — | — |
| 2024-04-24 | $20.06 | $28.74 | 4,130,300 | — | — |
| 2024-04-23 | $20.32 | $29.11 | 3,737,200 | — | — |
| 2024-04-22 | $20.23 | $28.98 | 3,578,300 | — | — |
| 2024-04-19 | $20.35 | $29.16 | 1,845,800 | — | — |
| 2024-04-18 | $20.46 | $29.31 | 2,074,800 | — | — |
| 2024-04-17 | $20.44 | $29.28 | 1,606,900 | — | — |
| 2024-04-16 | $20.21 | $28.95 | 2,187,400 | — | — |
| 2024-04-15 | $20.24 | $29.00 | 2,911,800 | — | — |
| 2024-04-12 | $20.38 | $29.20 | 3,622,000 | — | — |
| 2024-04-11 | $20.67 | $29.61 | 2,705,500 | — | — |
| 2024-04-10 | $20.86 | $29.89 | 4,105,400 | — | — |
| 2024-04-09 | $20.93 | $29.99 | 1,722,400 | — | — |
| 2024-04-08 | $20.96 | $30.03 | 5,549,100 | — | — |
| 2024-04-05 | $21.03 | $30.13 | 3,122,500 | — | — |
| 2024-04-04 | $21.13 | $30.27 | 1,862,000 | — | — |
| 2024-04-03 | $21.23 | $30.42 | 1,444,500 | — | — |
| 2024-04-02 | $21.09 | $30.22 | 2,740,500 | — | — |
| 2024-04-01 | $21.30 | $30.52 | 3,429,700 | — | — |
| 2024-03-28 | $21.44 | $30.72 | 3,935,000 | — | — |
| 2024-03-27 | $21.41 | $30.67 | 5,810,300 | — | — |
| 2024-03-26 | $21.33 | $30.56 | 4,006,900 | — | — |
| 2024-03-25 | $21.05 | $30.16 | 5,257,200 | — | — |
| 2024-03-22 | $20.90 | $29.94 | 2,372,100 | — | — |
| 2024-03-21 | $21.01 | $30.10 | 3,137,100 | — | — |
| 2024-03-20 | $20.99 | $30.07 | 2,547,800 | — | — |
| 2024-03-19 | $20.72 | $29.69 | 2,577,200 | — | — |
| 2024-03-18 | $20.82 | $29.83 | 1,867,500 | — | — |
| 2024-03-15 | $20.80 | $29.80 | 3,463,600 | — | — |
| 2024-03-14 | $20.62 | $29.54 | 3,001,700 | — | — |
| 2024-03-13 | $20.95 | $30.01 | 2,712,500 | — | — |
| 2024-03-12 | $20.94 | $30.00 | 1,687,100 | — | — |
| 2024-03-11 | $20.85 | $29.87 | 1,517,700 | — | — |
| 2024-03-08 | $20.86 | $29.89 | 2,352,100 | — | — |
| 2024-03-07 | $20.78 | $29.77 | 5,978,100 | — | — |
| 2024-03-06 | $20.45 | $29.30 | 4,316,100 | — | — |
| 2024-03-05 | $20.26 | $29.03 | 2,867,900 | — | — |
| 2024-03-04 | $20.12 | $28.83 | 3,119,900 | — | — |
| 2024-03-01 | $20.25 | $29.01 | 4,411,100 | — | — |
| 2024-02-29 | $20.28 | $29.05 | 7,292,900 | — | — |
| 2024-02-28 | $20.50 | $29.37 | 4,386,600 | — | — |
| 2024-02-27 | $20.80 | $29.80 | 8,170,700 | — | — |
| 2024-02-26 | $21.57 | $30.90 | 8,845,100 | — | — |
| 2024-02-23 | $21.44 | $30.72 | 3,434,800 | — | — |
| 2024-02-22 | $21.28 | $30.49 | 1,831,800 | — | — |
| 2024-02-21 | $21.24 | $30.43 | 1,391,100 | — | — |
| 2024-02-20 | $21.28 | $30.49 | 6,612,100 | — | — |
| 2024-02-16 | $21.58 | $30.92 | 6,108,300 | — | — |
| 2024-02-15 | $21.30 | $30.52 | 2,158,100 | — | — |
| 2024-02-14 | $21.21 | $30.39 | 2,494,900 | — | — |
| 2024-02-13 | $21.26 | $30.46 | 3,380,900 | — | — |
| 2024-02-12 | $21.27 | $30.47 | 2,079,000 | — | — |
| 2024-02-09 | $21.20 | $30.37 | 2,244,800 | — | — |
| 2024-02-08 | $21.35 | $30.59 | 3,688,600 | — | — |
| 2024-02-07 | $21.20 | $30.37 | 2,664,400 | — | — |
| 2024-02-06 | $21.24 | $30.43 | 3,583,000 | — | — |
| 2024-02-05 | $21.23 | $30.42 | 2,563,100 | — | — |
| 2024-02-02 | $21.35 | $30.59 | 2,195,100 | — | — |
| 2024-02-01 | $21.42 | $30.69 | 5,144,000 | — | — |
| 2024-01-31 | $21.22 | $30.40 | 6,203,600 | — | — |
| 2024-01-30 | $21.67 | $31.05 | 1,489,300 | — | — |
| 2024-01-29 | $21.70 | $31.09 | 2,846,300 | — | — |
| 2024-01-26 | $21.84 | $31.29 | 2,205,100 | — | — |
| 2024-01-25 | $21.81 | $31.25 | 1,874,600 | — | — |
| 2024-01-24 | $21.83 | $31.10 | 2,221,300 | — | — |
| 2024-01-23 | $21.80 | $31.06 | 2,427,500 | — | — |
| 2024-01-22 | $21.92 | $31.23 | 3,287,100 | — | — |
| 2024-01-19 | $22.00 | $31.35 | 4,617,300 | — | — |
| 2024-01-18 | $21.94 | $31.26 | 3,574,500 | — | — |
| 2024-01-17 | $22.01 | $31.36 | 2,845,900 | — | — |
| 2024-01-16 | $22.29 | $31.76 | 4,180,100 | — | — |
| 2024-01-12 | $22.71 | $32.36 | 2,534,800 | — | — |
| 2024-01-11 | $22.89 | $32.61 | 3,263,400 | — | — |
| 2024-01-10 | $23.05 | $32.84 | 2,275,200 | — | — |
| 2024-01-09 | $23.10 | $32.91 | 3,722,800 | — | — |
| 2024-01-08 | $22.99 | $32.76 | 3,112,900 | — | — |
| 2024-01-05 | $23.04 | $32.83 | 6,391,100 | — | — |
| 2024-01-04 | $22.54 | $32.12 | 4,738,300 | — | — |
| 2024-01-03 | $22.71 | $32.36 | 2,147,400 | — | — |
| 2024-01-02 | $22.83 | $32.53 | 7,634,900 | — | — |