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
- 2021-09-30 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 | $23.86 | $23.86 | 94,900 | — | — |
| 2024-12-30 | $23.73 | $23.73 | 138,900 | — | — |
| 2024-12-27 | $23.91 | $23.91 | 89,700 | — | — |
| 2024-12-26 | $24.28 | $24.28 | 74,900 | — | — |
| 2024-12-24 | $23.58 | $23.58 | 42,700 | — | — |
| 2024-12-23 | $23.76 | $23.76 | 77,300 | — | — |
| 2024-12-20 | $23.59 | $23.59 | 199,300 | — | — |
| 2024-12-19 | $23.59 | $23.59 | 74,100 | — | — |
| 2024-12-18 | $23.50 | $23.50 | 139,700 | — | — |
| 2024-12-17 | $24.33 | $24.33 | 81,300 | — | — |
| 2024-12-16 | $24.27 | $24.27 | 54,600 | — | — |
| 2024-12-13 | $24.10 | $24.10 | 66,800 | — | — |
| 2024-12-12 | $25.12 | $25.12 | 65,500 | — | — |
| 2024-12-11 | $24.89 | $24.89 | 76,500 | — | — |
| 2024-12-10 | $25.01 | $25.01 | 108,300 | — | — |
| 2024-12-09 | $24.70 | $24.70 | 105,400 | — | — |
| 2024-12-06 | $25.04 | $25.04 | 66,500 | — | — |
| 2024-12-05 | $24.84 | $24.84 | 103,200 | — | — |
| 2024-12-04 | $24.93 | $24.93 | 214,300 | — | — |
| 2024-12-03 | $25.47 | $25.47 | 114,400 | — | — |
| 2024-12-02 | $25.46 | $25.46 | 95,400 | — | — |
| 2024-11-29 | $24.95 | $24.95 | 90,300 | — | — |
| 2024-11-27 | $25.50 | $25.50 | 93,500 | — | — |
| 2024-11-26 | $25.44 | $25.44 | 107,000 | — | — |
| 2024-11-25 | $25.51 | $25.51 | 98,300 | — | — |
| 2024-11-22 | $24.49 | $24.49 | 71,300 | — | — |
| 2024-11-21 | $23.75 | $23.75 | 74,800 | — | — |
| 2024-11-20 | $23.72 | $23.72 | 92,600 | — | — |
| 2024-11-19 | $23.39 | $23.39 | 162,000 | — | — |
| 2024-11-18 | $25.22 | $25.22 | 116,500 | — | — |
| 2024-11-15 | $25.30 | $25.30 | 157,200 | — | — |
| 2024-11-14 | $25.05 | $25.05 | 118,300 | — | — |
| 2024-11-13 | $25.14 | $25.14 | 177,500 | — | — |
| 2024-11-12 | $25.29 | $25.29 | 93,800 | — | — |
| 2024-11-11 | $25.34 | $25.34 | 127,700 | — | — |
| 2024-11-08 | $25.05 | $25.05 | 176,100 | — | — |
| 2024-11-07 | $26.08 | $26.08 | 178,500 | — | — |
| 2024-11-06 | $26.61 | $26.61 | 289,600 | — | — |
| 2024-11-05 | $23.46 | $23.46 | 133,000 | — | — |
| 2024-11-04 | $23.57 | $23.57 | 161,900 | — | — |
| 2024-11-01 | $22.90 | $22.90 | 199,100 | — | — |
| 2024-10-31 | $22.18 | $22.18 | 151,700 | — | — |
| 2024-10-30 | $21.96 | $21.96 | 100,300 | — | — |
| 2024-10-29 | $21.77 | $21.77 | 93,500 | — | — |
| 2024-10-28 | $21.49 | $21.49 | 142,600 | — | — |
| 2024-10-25 | $20.22 | $20.22 | 179,400 | — | — |
| 2024-10-24 | $20.17 | $20.17 | 85,200 | — | — |
| 2024-10-23 | $20.50 | $20.50 | 76,900 | — | — |
| 2024-10-22 | $21.27 | $21.27 | 131,000 | — | — |
| 2024-10-21 | $20.92 | $20.92 | 133,400 | — | — |
| 2024-10-18 | $21.21 | $21.21 | 72,300 | — | — |
| 2024-10-17 | $21.60 | $21.60 | 122,200 | — | — |
| 2024-10-16 | $21.80 | $21.80 | 168,900 | — | — |
| 2024-10-15 | $21.48 | $21.48 | 108,100 | — | — |
| 2024-10-14 | $21.29 | $21.29 | 69,600 | — | — |
| 2024-10-11 | $21.66 | $21.66 | 74,100 | — | — |
| 2024-10-10 | $21.20 | $21.20 | 65,100 | — | — |
| 2024-10-09 | $21.56 | $21.56 | 67,900 | — | — |
| 2024-10-08 | $21.46 | $21.46 | 70,400 | — | — |
| 2024-10-07 | $21.52 | $21.52 | 74,700 | — | — |
| 2024-10-04 | $22.17 | $22.17 | 113,500 | — | — |
| 2024-10-03 | $21.60 | $21.60 | 119,600 | — | — |
| 2024-10-02 | $22.34 | $22.34 | 102,100 | — | — |
| 2024-10-01 | $22.70 | $22.70 | 119,900 | — | — |
| 2024-09-30 | $23.55 | $23.55 | 80,800 | — | — |
| 2024-09-27 | $23.62 | $23.62 | 105,800 | — | — |
| 2024-09-26 | $23.96 | $23.96 | 180,500 | — | — |
| 2024-09-25 | $22.52 | $22.52 | 110,000 | — | — |
| 2024-09-24 | $22.56 | $22.56 | 140,400 | — | — |
| 2024-09-23 | $22.43 | $22.43 | 120,000 | — | — |
| 2024-09-20 | $22.70 | $22.70 | 447,300 | — | — |
| 2024-09-19 | $23.38 | $23.38 | 77,800 | — | — |
| 2024-09-18 | $23.10 | $23.10 | 103,200 | — | — |
| 2024-09-17 | $23.66 | $23.66 | 122,500 | — | — |
| 2024-09-16 | $23.32 | $23.32 | 113,100 | — | — |
| 2024-09-13 | $22.53 | $22.53 | 99,300 | — | — |
| 2024-09-12 | $21.77 | $21.77 | 69,300 | — | — |
| 2024-09-11 | $21.56 | $21.56 | 69,500 | — | — |
| 2024-09-10 | $21.82 | $21.82 | 84,900 | — | — |
| 2024-09-09 | $21.40 | $21.40 | 165,700 | — | — |
| 2024-09-06 | $22.70 | $22.70 | 119,600 | — | — |
| 2024-09-05 | $22.52 | $22.52 | 93,000 | — | — |
| 2024-09-04 | $23.33 | $23.33 | 109,300 | — | — |
| 2024-09-03 | $23.39 | $23.39 | 92,900 | — | — |
| 2024-08-30 | $24.09 | $24.09 | 108,000 | — | — |
| 2024-08-29 | $24.07 | $24.07 | 95,200 | — | — |
| 2024-08-28 | $23.14 | $23.14 | 69,800 | — | — |
| 2024-08-27 | $23.27 | $23.27 | 71,800 | — | — |
| 2024-08-26 | $23.30 | $23.30 | 213,100 | — | — |
| 2024-08-23 | $21.83 | $21.83 | 173,100 | — | — |
| 2024-08-22 | $20.96 | $20.96 | 119,600 | — | — |
| 2024-08-21 | $21.36 | $21.36 | 237,400 | — | — |
| 2024-08-20 | $20.34 | $20.34 | 81,100 | — | — |
| 2024-08-19 | $20.42 | $20.42 | 170,800 | — | — |
| 2024-08-16 | $20.17 | $20.17 | 180,100 | — | — |
| 2024-08-15 | $19.98 | $19.98 | 103,100 | — | — |
| 2024-08-14 | $19.68 | $19.68 | 75,800 | — | — |
| 2024-08-13 | $19.97 | $19.97 | 100,000 | — | — |
| 2024-08-12 | $19.51 | $19.51 | 211,900 | — | — |
| 2024-08-09 | $19.87 | $19.87 | 315,700 | — | — |
| 2024-08-08 | $19.48 | $19.48 | 143,000 | — | — |
| 2024-08-07 | $19.10 | $19.10 | 120,300 | — | — |
| 2024-08-06 | $19.29 | $19.29 | 145,300 | — | — |
| 2024-08-05 | $19.20 | $19.20 | 196,700 | — | — |
| 2024-08-02 | $20.09 | $20.09 | 125,600 | — | — |
| 2024-08-01 | $20.96 | $20.96 | 209,100 | — | — |
| 2024-07-31 | $21.30 | $21.30 | 109,500 | — | — |
| 2024-07-30 | $21.90 | $21.90 | 119,300 | — | — |
| 2024-07-29 | $21.76 | $21.76 | 182,300 | — | — |
| 2024-07-26 | $22.56 | $22.56 | 156,200 | — | — |
| 2024-07-25 | $22.49 | $22.49 | 170,300 | — | — |
| 2024-07-24 | $21.11 | $21.11 | 233,300 | — | — |
| 2024-07-23 | $21.18 | $21.18 | 140,300 | — | — |
| 2024-07-22 | $20.96 | $20.96 | 273,700 | — | — |
| 2024-07-19 | $20.45 | $20.45 | 132,900 | — | — |
| 2024-07-18 | $19.65 | $19.65 | 153,900 | — | — |
| 2024-07-17 | $19.69 | $19.69 | 199,000 | — | — |
| 2024-07-16 | $19.58 | $19.58 | 233,000 | — | — |
| 2024-07-15 | $17.75 | $17.75 | 174,000 | — | — |
| 2024-07-12 | $16.84 | $16.84 | 122,300 | — | — |
| 2024-07-11 | $17.31 | $17.31 | 143,800 | — | — |
| 2024-07-10 | $16.51 | $16.51 | 132,700 | — | — |
| 2024-07-09 | $16.92 | $16.92 | 161,200 | — | — |
| 2024-07-08 | $16.60 | $16.60 | 166,400 | — | — |
| 2024-07-05 | $16.74 | $16.74 | 208,500 | — | — |
| 2024-07-03 | $16.29 | $16.29 | 59,100 | — | — |
| 2024-07-02 | $15.92 | $15.92 | 80,500 | — | — |
| 2024-07-01 | $16.55 | $16.55 | 163,500 | — | — |
| 2024-06-28 | $17.18 | $17.18 | 631,800 | — | — |
| 2024-06-27 | $16.34 | $16.34 | 94,500 | — | — |
| 2024-06-26 | $16.50 | $16.50 | 140,100 | — | — |
| 2024-06-25 | $16.46 | $16.46 | 133,300 | — | — |
| 2024-06-24 | $16.28 | $16.28 | 146,600 | — | — |
| 2024-06-21 | $16.80 | $16.80 | 283,100 | — | — |
| 2024-06-20 | $16.31 | $16.31 | 94,100 | — | — |
| 2024-06-18 | $16.29 | $16.29 | 124,400 | — | — |
| 2024-06-17 | $17.36 | $17.36 | 120,800 | — | — |
| 2024-06-14 | $17.53 | $17.53 | 244,000 | — | — |
| 2024-06-13 | $17.98 | $17.98 | 306,800 | — | — |
| 2024-06-12 | $19.93 | $19.93 | 182,200 | — | — |
| 2024-06-11 | $20.02 | $20.02 | 183,700 | — | — |
| 2024-06-10 | $19.07 | $19.07 | 145,900 | — | — |
| 2024-06-07 | $18.52 | $18.52 | 129,700 | — | — |
| 2024-06-06 | $19.41 | $19.41 | 166,200 | — | — |
| 2024-06-05 | $19.61 | $19.61 | 187,100 | — | — |
| 2024-06-04 | $19.15 | $19.15 | 212,300 | — | — |
| 2024-06-03 | $19.07 | $19.07 | 194,600 | — | — |
| 2024-05-31 | $18.87 | $18.87 | 591,800 | — | — |
| 2024-05-30 | $18.87 | $18.87 | 139,400 | — | — |
| 2024-05-29 | $19.55 | $19.55 | 205,800 | — | — |
| 2024-05-28 | $19.83 | $19.83 | 185,300 | — | — |
| 2024-05-24 | $19.86 | $19.86 | 338,200 | — | — |
| 2024-05-23 | $19.51 | $19.51 | 201,600 | — | — |
| 2024-05-22 | $19.83 | $19.83 | 171,100 | — | — |
| 2024-05-21 | $20.23 | $20.23 | 152,000 | — | — |
| 2024-05-20 | $20.13 | $20.13 | 223,300 | — | — |
| 2024-05-17 | $19.72 | $19.72 | 230,100 | — | — |
| 2024-05-16 | $19.02 | $19.02 | 199,500 | — | — |
| 2024-05-15 | $19.35 | $19.35 | 197,700 | — | — |
| 2024-05-14 | $20.05 | $20.05 | 244,300 | — | — |
| 2024-05-13 | $19.42 | $19.42 | 329,900 | — | — |
| 2024-05-10 | $19.11 | $19.11 | 514,700 | — | — |
| 2024-05-09 | $18.00 | $18.00 | 1,101,100 | — | — |
| 2024-05-08 | $13.23 | $13.23 | 280,800 | — | — |
| 2024-05-07 | $13.06 | $13.06 | 148,300 | — | — |
| 2024-05-06 | $12.67 | $12.67 | 267,000 | — | — |
| 2024-05-03 | $12.21 | $12.21 | 252,400 | — | — |
| 2024-05-02 | $12.25 | $12.25 | 265,500 | — | — |
| 2024-05-01 | $11.79 | $11.79 | 276,100 | — | — |
| 2024-04-30 | $11.64 | $11.64 | 308,500 | — | — |
| 2024-04-29 | $12.50 | $12.50 | 623,600 | — | — |
| 2024-04-26 | $12.27 | $12.27 | 113,200 | — | — |
| 2024-04-25 | $12.47 | $12.47 | 157,700 | — | — |
| 2024-04-24 | $12.59 | $12.59 | 115,100 | — | — |
| 2024-04-23 | $12.62 | $12.62 | 157,800 | — | — |
| 2024-04-22 | $12.55 | $12.55 | 162,400 | — | — |
| 2024-04-19 | $12.88 | $12.88 | 250,900 | — | — |
| 2024-04-18 | $12.91 | $12.91 | 242,400 | — | — |
| 2024-04-17 | $12.51 | $12.51 | 232,900 | — | — |
| 2024-04-16 | $12.54 | $12.54 | 191,600 | — | — |
| 2024-04-15 | $12.61 | $12.61 | 193,100 | — | — |
| 2024-04-12 | $12.69 | $12.69 | 200,100 | — | — |
| 2024-04-11 | $13.36 | $13.36 | 173,600 | — | — |
| 2024-04-10 | $13.59 | $13.59 | 244,100 | — | — |
| 2024-04-09 | $15.12 | $15.12 | 251,400 | — | — |
| 2024-04-08 | $13.90 | $13.90 | 235,700 | — | — |
| 2024-04-05 | $13.66 | $13.66 | 234,400 | — | — |
| 2024-04-04 | $14.55 | $14.55 | 228,200 | — | — |
| 2024-04-03 | $15.31 | $15.31 | 171,700 | — | — |
| 2024-04-02 | $15.08 | $15.08 | 266,900 | — | — |
| 2024-04-01 | $15.62 | $15.62 | 246,800 | — | — |
| 2024-03-28 | $15.86 | $15.86 | 310,300 | — | — |
| 2024-03-27 | $15.07 | $15.07 | 268,200 | — | — |
| 2024-03-26 | $14.06 | $14.06 | 401,400 | — | — |
| 2024-03-25 | $13.86 | $13.86 | 297,000 | — | — |
| 2024-03-22 | $13.45 | $13.45 | 344,200 | — | — |
| 2024-03-21 | $14.76 | $14.76 | 370,400 | — | — |
| 2024-03-20 | $14.75 | $14.75 | 381,500 | — | — |
| 2024-03-19 | $14.42 | $14.42 | 568,800 | — | — |
| 2024-03-18 | $14.13 | $14.13 | 833,000 | — | — |
| 2024-03-15 | $13.66 | $13.66 | 4,169,800 | — | — |
| 2024-03-14 | $12.97 | $12.97 | 648,000 | — | — |
| 2024-03-13 | $13.54 | $13.54 | 528,800 | — | — |
| 2024-03-12 | $13.71 | $13.71 | 463,700 | — | — |
| 2024-03-11 | $14.62 | $14.62 | 485,800 | — | — |
| 2024-03-08 | $14.33 | $14.33 | 580,600 | — | — |
| 2024-03-07 | $14.06 | $14.06 | 611,800 | — | — |
| 2024-03-06 | $13.42 | $13.42 | 802,800 | — | — |
| 2024-03-05 | $13.99 | $13.99 | 775,700 | — | — |
| 2024-03-04 | $15.00 | $15.00 | 1,197,000 | — | — |
| 2024-03-01 | $16.39 | $16.39 | 546,500 | — | — |
| 2024-02-29 | $15.92 | $15.92 | 610,400 | — | — |
| 2024-02-28 | $16.00 | $16.00 | 399,200 | — | — |
| 2024-02-27 | $16.61 | $16.61 | 362,400 | — | — |
| 2024-02-26 | $16.67 | $16.67 | 434,400 | — | — |
| 2024-02-23 | $16.81 | $16.81 | 620,300 | — | — |
| 2024-02-22 | $15.49 | $15.49 | 767,600 | — | — |
| 2024-02-21 | $18.29 | $18.29 | 169,200 | — | — |
| 2024-02-20 | $18.85 | $18.85 | 179,800 | — | — |
| 2024-02-16 | $19.10 | $19.10 | 162,200 | — | — |
| 2024-02-15 | $19.59 | $19.59 | 221,300 | — | — |
| 2024-02-14 | $19.40 | $19.40 | 148,600 | — | — |
| 2024-02-13 | $18.29 | $18.29 | 139,200 | — | — |
| 2024-02-12 | $20.91 | $20.91 | 144,400 | — | — |
| 2024-02-09 | $19.79 | $19.79 | 162,100 | — | — |
| 2024-02-08 | $19.58 | $19.58 | 253,700 | — | — |
| 2024-02-07 | $20.13 | $20.13 | 217,700 | — | — |
| 2024-02-06 | $20.15 | $20.15 | 145,200 | — | — |
| 2024-02-05 | $19.75 | $19.75 | 149,600 | — | — |
| 2024-02-02 | $20.35 | $20.35 | 155,400 | — | — |
| 2024-02-01 | $22.62 | $22.62 | 195,100 | — | — |
| 2024-01-31 | $21.74 | $21.74 | 324,400 | — | — |
| 2024-01-30 | $21.30 | $21.30 | 234,700 | — | — |
| 2024-01-29 | $20.49 | $20.49 | 122,000 | — | — |
| 2024-01-26 | $20.47 | $20.47 | 95,700 | — | — |
| 2024-01-25 | $20.08 | $20.08 | 98,200 | — | — |
| 2024-01-24 | $20.26 | $20.26 | 126,200 | — | — |
| 2024-01-23 | $19.77 | $19.77 | 130,600 | — | — |
| 2024-01-22 | $19.61 | $19.61 | 210,500 | — | — |
| 2024-01-19 | $18.36 | $18.36 | 219,700 | — | — |
| 2024-01-18 | $17.99 | $17.99 | 163,100 | — | — |
| 2024-01-17 | $18.38 | $18.38 | 134,500 | — | — |
| 2024-01-16 | $18.90 | $18.90 | 178,200 | — | — |
| 2024-01-12 | $19.71 | $19.71 | 205,100 | — | — |
| 2024-01-11 | $19.62 | $19.62 | 177,600 | — | — |
| 2024-01-10 | $19.84 | $19.84 | 154,700 | — | — |
| 2024-01-09 | $20.39 | $20.39 | 120,200 | — | — |
| 2024-01-08 | $22.62 | $22.62 | 93,000 | — | — |
| 2024-01-05 | $22.48 | $22.48 | 112,400 | — | — |
| 2024-01-04 | $22.72 | $22.72 | 95,500 | — | — |
| 2024-01-03 | $23.25 | $23.25 | 106,800 | — | — |
| 2024-01-02 | $24.67 | $24.67 | 166,200 | — | — |