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
- 2023-12-19 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 | $22.33 | $22.33 | 4,900 | — | — |
| 2024-12-30 | $22.60 | $22.60 | 12,000 | — | — |
| 2024-12-27 | $22.46 | $22.46 | 26,900 | — | — |
| 2024-12-26 | $22.45 | $22.45 | 17,600 | — | — |
| 2024-12-24 | $22.53 | $22.53 | 11,800 | — | — |
| 2024-12-23 | $22.55 | $22.55 | 33,700 | — | — |
| 2024-12-20 | $22.41 | $22.41 | 76,100 | — | — |
| 2024-12-19 | $21.75 | $21.75 | 87,400 | — | — |
| 2024-12-18 | $22.17 | $22.17 | 33,300 | — | — |
| 2024-12-17 | $22.58 | $22.58 | 41,000 | — | — |
| 2024-12-16 | $22.75 | $22.75 | 16,000 | — | — |
| 2024-12-13 | $23.08 | $23.08 | 25,800 | — | — |
| 2024-12-12 | $23.08 | $23.08 | 22,500 | — | — |
| 2024-12-11 | $23.73 | $23.73 | 45,100 | — | — |
| 2024-12-10 | $23.76 | $23.76 | 39,600 | — | — |
| 2024-12-09 | $23.78 | $23.78 | 58,200 | — | — |
| 2024-12-06 | $24.16 | $24.16 | 42,000 | — | — |
| 2024-12-05 | $24.45 | $24.45 | 153,400 | — | — |
| 2024-12-04 | $24.80 | $24.80 | 129,200 | — | — |
| 2024-12-03 | $24.69 | $24.69 | 108,400 | — | — |
| 2024-12-02 | $24.30 | $24.30 | 38,300 | — | — |
| 2024-11-29 | $24.43 | $24.43 | 89,400 | — | — |
| 2024-11-27 | $24.00 | $24.00 | 140,400 | — | — |
| 2024-11-26 | $23.69 | $23.69 | 47,500 | — | — |
| 2024-11-25 | $23.96 | $23.96 | 97,800 | — | — |
| 2024-11-22 | $23.88 | $23.88 | 55,700 | — | — |
| 2024-11-21 | $23.89 | $23.89 | 42,300 | — | — |
| 2024-11-20 | $23.76 | $23.76 | 11,800 | — | — |
| 2024-11-19 | $23.63 | $23.63 | 29,700 | — | — |
| 2024-11-18 | $23.63 | $23.63 | 25,500 | — | — |
| 2024-11-15 | $24.13 | $24.13 | 20,000 | — | — |
| 2024-11-14 | $23.85 | $23.85 | 39,600 | — | — |
| 2024-11-13 | $24.12 | $24.12 | 16,400 | — | — |
| 2024-11-12 | $24.40 | $24.40 | 32,100 | — | — |
| 2024-11-11 | $25.07 | $25.07 | 46,000 | — | — |
| 2024-11-08 | $25.02 | $25.02 | 27,200 | — | — |
| 2024-11-07 | $25.41 | $25.41 | 40,500 | — | — |
| 2024-11-06 | $24.92 | $24.92 | 114,100 | — | — |
| 2024-11-05 | $27.33 | $27.33 | 17,600 | — | — |
| 2024-11-04 | $26.74 | $26.74 | 27,800 | — | — |
| 2024-11-01 | $26.63 | $26.63 | 20,300 | — | — |
| 2024-10-31 | $26.89 | $26.89 | 26,800 | — | — |
| 2024-10-30 | $26.87 | $26.87 | 29,700 | — | — |
| 2024-10-29 | $26.91 | $26.91 | 19,600 | — | — |
| 2024-10-28 | $26.45 | $26.45 | 25,400 | — | — |
| 2024-10-25 | $27.15 | $27.15 | 50,200 | — | — |
| 2024-10-24 | $27.27 | $27.27 | 65,500 | — | — |
| 2024-10-23 | $26.75 | $26.75 | 31,500 | — | — |
| 2024-10-22 | $27.32 | $27.32 | 40,100 | — | — |
| 2024-10-21 | $27.45 | $27.45 | 43,500 | — | — |
| 2024-10-18 | $27.18 | $27.18 | 20,400 | — | — |
| 2024-10-17 | $27.17 | $27.17 | 36,700 | — | — |
| 2024-10-16 | $26.80 | $26.80 | 46,000 | — | — |
| 2024-10-15 | $27.42 | $27.42 | 35,300 | — | — |
| 2024-10-14 | $28.27 | $28.27 | 46,800 | — | — |
| 2024-10-11 | $28.18 | $28.18 | 102,100 | — | — |
| 2024-10-10 | $28.01 | $28.01 | 24,000 | — | — |
| 2024-10-09 | $27.96 | $27.96 | 12,300 | — | — |
| 2024-10-08 | $28.08 | $28.08 | 30,400 | — | — |
| 2024-10-07 | $28.18 | $28.18 | 35,200 | — | — |
| 2024-10-04 | $28.18 | $28.18 | 42,800 | — | — |
| 2024-10-03 | $28.00 | $28.00 | 34,500 | — | — |
| 2024-10-02 | $27.99 | $27.99 | 20,800 | — | — |
| 2024-10-01 | $28.33 | $28.33 | 61,400 | — | — |
| 2024-09-30 | $28.18 | $28.18 | 35,100 | — | — |
| 2024-09-27 | $27.48 | $27.48 | 11,400 | — | — |
| 2024-09-26 | $27.60 | $27.60 | 36,100 | — | — |
| 2024-09-25 | $27.57 | $27.57 | 46,000 | — | — |
| 2024-09-24 | $27.13 | $27.13 | 41,400 | — | — |
| 2024-09-23 | $26.90 | $26.90 | 15,100 | — | — |
| 2024-09-20 | $26.86 | $26.86 | 32,600 | — | — |
| 2024-09-19 | $26.91 | $26.91 | 14,900 | — | — |
| 2024-09-18 | $26.84 | $26.84 | 28,500 | — | — |
| 2024-09-17 | $26.60 | $26.60 | 16,000 | — | — |
| 2024-09-16 | $26.40 | $26.40 | 19,400 | — | — |
| 2024-09-13 | $26.60 | $26.60 | 3,800 | — | — |
| 2024-09-12 | $26.41 | $26.41 | 21,300 | — | — |
| 2024-09-11 | $25.39 | $25.39 | 14,400 | — | — |
| 2024-09-10 | $24.92 | $24.92 | 20,100 | — | — |
| 2024-09-09 | $24.58 | $24.58 | 22,800 | — | — |
| 2024-09-06 | $24.48 | $24.48 | 12,400 | — | — |
| 2024-09-05 | $25.17 | $25.17 | 35,200 | — | — |
| 2024-09-04 | $25.30 | $25.30 | 38,300 | — | — |
| 2024-09-03 | $25.65 | $25.65 | 36,600 | — | — |
| 2024-08-30 | $26.69 | $26.69 | 32,000 | — | — |
| 2024-08-29 | $26.39 | $26.39 | 34,300 | — | — |
| 2024-08-28 | $26.44 | $26.44 | 91,500 | — | — |
| 2024-08-27 | $26.24 | $26.24 | 50,200 | — | — |
| 2024-08-26 | $26.44 | $26.44 | 60,400 | — | — |
| 2024-08-23 | $27.27 | $27.27 | 27,800 | — | — |
| 2024-08-22 | $27.23 | $27.23 | 34,500 | — | — |
| 2024-08-21 | $27.10 | $27.10 | 25,400 | — | — |
| 2024-08-20 | $27.11 | $27.11 | 38,000 | — | — |
| 2024-08-19 | $27.05 | $27.05 | 63,300 | — | — |
| 2024-08-16 | $26.15 | $26.15 | 77,000 | — | — |
| 2024-08-15 | $25.77 | $25.77 | 17,600 | — | — |
| 2024-08-14 | $25.55 | $25.55 | 15,600 | — | — |
| 2024-08-13 | $25.76 | $25.76 | 23,100 | — | — |
| 2024-08-12 | $25.41 | $25.41 | 36,900 | — | — |
| 2024-08-09 | $25.38 | $25.38 | 23,100 | — | — |
| 2024-08-08 | $25.17 | $25.17 | 15,400 | — | — |
| 2024-08-07 | $24.78 | $24.78 | 24,200 | — | — |
| 2024-08-06 | $24.55 | $24.55 | 34,200 | — | — |
| 2024-08-05 | $24.01 | $24.01 | 56,100 | — | — |
| 2024-08-02 | $24.41 | $24.41 | 37,200 | — | — |
| 2024-08-01 | $25.92 | $25.92 | 50,500 | — | — |
| 2024-07-31 | $26.04 | $26.04 | 61,500 | — | — |
| 2024-07-30 | $25.63 | $25.63 | 40,500 | — | — |
| 2024-07-29 | $25.67 | $25.67 | 12,100 | — | — |
| 2024-07-26 | $25.81 | $25.81 | 16,100 | — | — |
| 2024-07-25 | $25.61 | $25.61 | 29,500 | — | — |
| 2024-07-24 | $25.60 | $25.60 | 38,600 | — | — |
| 2024-07-23 | $25.28 | $25.28 | 29,000 | — | — |
| 2024-07-22 | $25.15 | $25.15 | 25,700 | — | — |
| 2024-07-19 | $24.46 | $24.46 | 18,300 | — | — |
| 2024-07-18 | $24.79 | $24.79 | 31,600 | — | — |
| 2024-07-17 | $24.68 | $24.68 | 38,300 | — | — |
| 2024-07-16 | $25.65 | $25.65 | 28,400 | — | — |
| 2024-07-15 | $25.23 | $25.23 | 19,100 | — | — |
| 2024-07-12 | $25.59 | $25.59 | 24,900 | — | — |
| 2024-07-11 | $25.49 | $25.49 | 29,900 | — | — |
| 2024-07-10 | $25.20 | $25.20 | 32,900 | — | — |
| 2024-07-09 | $25.61 | $25.61 | 52,800 | — | — |
| 2024-07-08 | $25.66 | $25.66 | 36,100 | — | — |
| 2024-07-05 | $25.90 | $25.90 | 26,700 | — | — |
| 2024-07-03 | $25.54 | $25.54 | 38,700 | — | — |
| 2024-07-02 | $25.66 | $25.66 | 59,500 | — | — |
| 2024-07-01 | $25.19 | $25.19 | 84,500 | — | — |
| 2024-06-28 | $25.03 | $25.03 | 19,600 | — | — |
| 2024-06-27 | $24.94 | $24.94 | 22,900 | — | — |
| 2024-06-26 | $25.27 | $25.27 | 93,200 | — | — |
| 2024-06-25 | $25.84 | $25.84 | 80,800 | — | — |
| 2024-06-24 | $25.59 | $25.59 | 327,300 | — | — |
| 2024-06-21 | $24.01 | $24.01 | 64,700 | — | — |
| 2024-06-20 | $23.85 | $23.85 | 32,200 | — | — |
| 2024-06-18 | $24.12 | $24.12 | 43,800 | — | — |
| 2024-06-17 | $23.83 | $23.83 | 80,600 | — | — |
| 2024-06-14 | $23.40 | $23.40 | 26,800 | — | — |
| 2024-06-13 | $23.55 | $23.55 | 25,700 | — | — |
| 2024-06-12 | $23.85 | $23.85 | 22,600 | — | — |
| 2024-06-11 | $23.40 | $23.40 | 31,200 | — | — |
| 2024-06-10 | $23.30 | $23.30 | 146,000 | — | — |
| 2024-06-07 | $23.51 | $23.51 | 28,400 | — | — |
| 2024-06-06 | $23.99 | $23.99 | 66,700 | — | — |
| 2024-06-05 | $24.58 | $24.58 | 71,500 | — | — |
| 2024-06-04 | $23.96 | $23.96 | 82,400 | — | — |
| 2024-06-03 | $24.25 | $24.25 | 85,600 | — | — |
| 2024-05-31 | $25.04 | $25.04 | 281,400 | — | — |
| 2024-05-30 | $24.52 | $24.52 | 103,800 | — | — |
| 2024-05-29 | $24.25 | $24.25 | 116,900 | — | — |
| 2024-05-28 | $23.81 | $23.81 | 176,000 | — | — |
| 2024-05-24 | $23.66 | $23.66 | 280,500 | — | — |
| 2024-05-23 | $23.15 | $23.15 | 294,800 | — | — |
| 2024-05-22 | $21.87 | $21.87 | 109,000 | — | — |
| 2024-05-21 | $22.32 | $22.32 | 406,100 | — | — |
| 2024-05-20 | $20.09 | $20.09 | 82,400 | — | — |
| 2024-05-17 | $19.70 | $19.70 | 47,100 | — | — |
| 2024-05-16 | $19.82 | $19.82 | 239,400 | — | — |
| 2024-05-15 | $20.60 | $20.60 | 332,300 | — | — |
| 2024-05-14 | $20.09 | $20.09 | 417,800 | — | — |
| 2024-05-13 | $19.10 | $19.10 | 271,500 | — | — |
| 2024-05-10 | $19.24 | $19.24 | 268,500 | — | — |
| 2024-05-09 | $19.43 | $19.43 | 190,000 | — | — |
| 2024-05-08 | $19.60 | $19.60 | 214,200 | — | — |
| 2024-05-07 | $19.79 | $19.79 | 252,200 | — | — |
| 2024-05-06 | $19.64 | $19.64 | 334,700 | — | — |
| 2024-05-03 | $19.34 | $19.34 | 370,900 | — | — |
| 2024-05-02 | $18.70 | $18.70 | 209,600 | — | — |
| 2024-05-01 | $18.08 | $18.08 | 161,100 | — | — |
| 2024-04-30 | $18.61 | $18.61 | 191,100 | — | — |
| 2024-04-29 | $18.70 | $18.70 | 142,400 | — | — |
| 2024-04-26 | $18.70 | $18.70 | 141,400 | — | — |
| 2024-04-25 | $18.53 | $18.53 | 104,100 | — | — |
| 2024-04-24 | $18.45 | $18.45 | 168,900 | — | — |
| 2024-04-23 | $17.98 | $17.98 | 38,700 | — | — |
| 2024-04-22 | $17.51 | $17.51 | 54,400 | — | — |
| 2024-04-19 | $17.85 | $17.85 | 39,400 | — | — |
| 2024-04-18 | $17.73 | $17.73 | 76,500 | — | — |
| 2024-04-17 | $17.83 | $17.83 | 46,400 | — | — |
| 2024-04-16 | $18.27 | $18.27 | 76,000 | — | — |
| 2024-04-15 | $18.02 | $18.02 | 51,900 | — | — |
| 2024-04-12 | $18.77 | $18.77 | 58,400 | — | — |
| 2024-04-11 | $18.65 | $18.65 | 60,100 | — | — |
| 2024-04-10 | $18.77 | $18.77 | 56,300 | — | — |
| 2024-04-09 | $19.00 | $19.00 | 88,400 | — | — |
| 2024-04-08 | $18.70 | $18.70 | 126,900 | — | — |
| 2024-04-05 | $18.70 | $18.70 | 140,100 | — | — |
| 2024-04-04 | $18.94 | $18.94 | 396,000 | — | — |
| 2024-04-03 | $18.90 | $18.90 | 80,800 | — | — |
| 2024-04-02 | $18.61 | $18.61 | 80,200 | — | — |
| 2024-04-01 | $19.00 | $19.00 | 59,300 | — | — |
| 2024-03-28 | $18.14 | $18.14 | 60,300 | — | — |
| 2024-03-27 | $18.92 | $18.92 | 128,600 | — | — |
| 2024-03-26 | $18.99 | $18.99 | 397,900 | — | — |
| 2024-03-25 | $18.12 | $18.12 | 89,300 | — | — |
| 2024-03-22 | $17.06 | $17.06 | 22,800 | — | — |
| 2024-03-21 | $17.23 | $17.23 | 80,300 | — | — |
| 2024-03-20 | $17.38 | $17.38 | 110,500 | — | — |
| 2024-03-19 | $17.24 | $17.24 | 248,000 | — | — |
| 2024-03-18 | $17.22 | $17.22 | 55,400 | — | — |
| 2024-03-15 | $17.53 | $17.53 | 371,700 | — | — |
| 2024-03-14 | $16.69 | $16.69 | 72,100 | — | — |
| 2024-03-13 | $16.65 | $16.65 | 67,400 | — | — |
| 2024-03-12 | $16.73 | $16.73 | 47,300 | — | — |
| 2024-03-11 | $16.85 | $16.85 | 108,200 | — | — |
| 2024-03-08 | $17.59 | $17.59 | 111,300 | — | — |
| 2024-03-07 | $17.77 | $17.77 | 79,200 | — | — |
| 2024-03-06 | $17.87 | $17.87 | 142,300 | — | — |
| 2024-03-05 | $17.85 | $17.85 | 112,700 | — | — |
| 2024-03-04 | $17.41 | $17.41 | 81,900 | — | — |
| 2024-03-01 | $17.39 | $17.39 | 66,100 | — | — |
| 2024-02-29 | $17.20 | $17.20 | 67,600 | — | — |
| 2024-02-28 | $16.85 | $16.85 | 26,500 | — | — |
| 2024-02-27 | $17.13 | $17.13 | 71,100 | — | — |
| 2024-02-26 | $16.51 | $16.51 | 35,100 | — | — |
| 2024-02-23 | $16.53 | $16.53 | 20,300 | — | — |
| 2024-02-22 | $16.65 | $16.65 | 39,800 | — | — |
| 2024-02-21 | $16.40 | $16.40 | 28,800 | — | — |
| 2024-02-20 | $16.78 | $16.78 | 56,900 | — | — |
| 2024-02-16 | $17.04 | $17.04 | 73,100 | — | — |
| 2024-02-15 | $17.40 | $17.40 | 82,400 | — | — |
| 2024-02-14 | $17.87 | $17.87 | 14,100 | — | — |
| 2024-02-13 | $17.70 | $17.70 | 28,300 | — | — |
| 2024-02-12 | $18.08 | $18.08 | 48,500 | — | — |
| 2024-02-09 | $17.75 | $17.75 | 26,400 | — | — |
| 2024-02-08 | $17.68 | $17.68 | 57,300 | — | — |
| 2024-02-07 | $18.03 | $18.03 | 73,800 | — | — |
| 2024-02-06 | $17.96 | $17.96 | 123,700 | — | — |
| 2024-02-05 | $17.82 | $17.82 | 253,500 | — | — |
| 2024-02-02 | $17.92 | $17.92 | 53,900 | — | — |
| 2024-02-01 | $18.28 | $18.28 | 122,600 | — | — |
| 2024-01-31 | $18.08 | $18.08 | 116,400 | — | — |
| 2024-01-30 | $18.32 | $18.32 | 63,000 | — | — |
| 2024-01-29 | $18.45 | $18.45 | 160,700 | — | — |
| 2024-01-26 | $17.90 | $17.90 | 56,200 | — | — |
| 2024-01-25 | $17.69 | $17.69 | 59,900 | — | — |
| 2024-01-24 | $17.75 | $17.75 | 28,100 | — | — |
| 2024-01-23 | $17.78 | $17.78 | 51,200 | — | — |
| 2024-01-22 | $17.99 | $17.99 | 64,700 | — | — |
| 2024-01-19 | $18.22 | $18.22 | 127,000 | — | — |
| 2024-01-18 | $17.98 | $17.98 | 15,100 | — | — |
| 2024-01-17 | $17.98 | $17.98 | 83,100 | — | — |
| 2024-01-16 | $17.66 | $17.66 | 250,000 | — | — |
| 2024-01-12 | $18.13 | $18.13 | 333,700 | — | — |
| 2024-01-11 | $17.93 | $17.93 | 141,900 | — | — |
| 2024-01-10 | $17.65 | $17.65 | 71,300 | — | — |
| 2024-01-09 | $17.96 | $17.96 | 279,200 | — | — |
| 2024-01-08 | $17.92 | $17.92 | 102,900 | — | — |
| 2024-01-05 | $18.07 | $18.07 | 188,700 | — | — |
| 2024-01-04 | $18.10 | $18.10 | 369,900 | — | — |
| 2024-01-03 | $17.89 | $17.89 | 339,500 | — | — |
| 2024-01-02 | $17.80 | $17.80 | 220,100 | — | — |