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
- 2024-07-25 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 | $19.78 | $19.84 | 755,000 | — | — |
| 2024-12-30 | $20.11 | $20.17 | 691,700 | — | — |
| 2024-12-27 | $20.39 | $20.45 | 416,400 | — | — |
| 2024-12-26 | $20.60 | $20.66 | 284,200 | — | — |
| 2024-12-24 | $20.48 | $20.54 | 152,000 | — | — |
| 2024-12-23 | $20.30 | $20.36 | 545,700 | — | — |
| 2024-12-20 | $20.03 | $20.09 | 2,814,000 | — | — |
| 2024-12-19 | $19.56 | $19.62 | 783,100 | — | — |
| 2024-12-18 | $19.48 | $19.54 | 1,420,400 | — | — |
| 2024-12-17 | $20.55 | $20.61 | 946,400 | — | — |
| 2024-12-16 | $21.26 | $21.33 | 657,000 | — | — |
| 2024-12-13 | $20.50 | $20.56 | 910,700 | — | — |
| 2024-12-12 | $20.18 | $20.24 | 1,214,000 | — | — |
| 2024-12-11 | $20.13 | $20.19 | 994,600 | — | — |
| 2024-12-10 | $20.10 | $20.16 | 1,154,200 | — | — |
| 2024-12-09 | $20.51 | $20.57 | 813,000 | — | — |
| 2024-12-06 | $20.27 | $20.33 | 1,553,000 | — | — |
| 2024-12-05 | $20.42 | $20.48 | 1,507,200 | — | — |
| 2024-12-04 | $21.36 | $21.43 | 1,000,300 | — | — |
| 2024-12-03 | $21.45 | $21.52 | 1,743,300 | — | — |
| 2024-12-02 | $21.53 | $21.60 | 2,556,400 | — | — |
| 2024-11-29 | $21.82 | $21.89 | 2,078,400 | — | — |
| 2024-11-27 | $22.42 | $22.49 | 2,523,500 | — | — |
| 2024-11-26 | $23.09 | $23.16 | 8,703,500 | — | — |
| 2024-11-25 | $22.13 | $22.20 | 1,366,000 | — | — |
| 2024-11-22 | $21.90 | $21.97 | 817,200 | — | — |
| 2024-11-21 | $21.48 | $21.55 | 621,200 | — | — |
| 2024-11-20 | $21.26 | $21.33 | 1,586,600 | — | — |
| 2024-11-19 | $20.27 | $20.33 | 681,600 | — | — |
| 2024-11-18 | $20.76 | $20.82 | 503,700 | — | — |
| 2024-11-15 | $20.53 | $20.59 | 490,200 | — | — |
| 2024-11-14 | $20.37 | $20.43 | 685,800 | — | — |
| 2024-11-13 | $20.60 | $20.66 | 382,700 | — | — |
| 2024-11-12 | $20.25 | $20.25 | 350,700 | — | — |
| 2024-11-11 | $19.67 | $19.67 | 289,500 | — | — |
| 2024-11-08 | $19.63 | $19.63 | 312,000 | — | — |
| 2024-11-07 | $20.05 | $20.05 | 492,900 | — | — |
| 2024-11-06 | $19.63 | $19.63 | 887,700 | — | — |
| 2024-11-05 | $19.59 | $19.59 | 245,300 | — | — |
| 2024-11-04 | $20.22 | $20.22 | 207,500 | — | — |
| 2024-11-01 | $20.08 | $20.08 | 375,600 | — | — |
| 2024-10-31 | $20.27 | $20.27 | 636,100 | — | — |
| 2024-10-30 | $20.79 | $20.79 | 206,200 | — | — |
| 2024-10-29 | $20.23 | $20.23 | 173,300 | — | — |
| 2024-10-28 | $20.81 | $20.81 | 152,900 | — | — |
| 2024-10-25 | $20.91 | $20.91 | 110,900 | — | — |
| 2024-10-24 | $21.14 | $21.14 | 107,900 | — | — |
| 2024-10-23 | $21.46 | $21.46 | 180,800 | — | — |
| 2024-10-22 | $21.19 | $21.19 | 178,100 | — | — |
| 2024-10-21 | $21.13 | $21.13 | 125,300 | — | — |
| 2024-10-18 | $21.24 | $21.24 | 120,700 | — | — |
| 2024-10-17 | $21.13 | $21.13 | 279,000 | — | — |
| 2024-10-16 | $21.68 | $21.68 | 282,500 | — | — |
| 2024-10-15 | $20.93 | $20.93 | 185,500 | — | — |
| 2024-10-14 | $20.95 | $20.95 | 158,700 | — | — |
| 2024-10-11 | $20.09 | $20.09 | 205,200 | — | — |
| 2024-10-10 | $19.81 | $19.81 | 368,500 | — | — |
| 2024-10-09 | $19.76 | $19.76 | 213,700 | — | — |
| 2024-10-08 | $19.78 | $19.78 | 227,700 | — | — |
| 2024-10-07 | $19.47 | $19.47 | 441,300 | — | — |
| 2024-10-04 | $20.97 | $20.97 | 206,100 | — | — |
| 2024-10-03 | $21.08 | $21.08 | 218,800 | — | — |
| 2024-10-02 | $21.49 | $21.49 | 263,000 | — | — |
| 2024-10-01 | $21.74 | $21.74 | 384,100 | — | — |
| 2024-09-30 | $22.36 | $22.36 | 357,300 | — | — |
| 2024-09-27 | $22.42 | $22.42 | 307,800 | — | — |
| 2024-09-26 | $22.68 | $22.68 | 307,500 | — | — |
| 2024-09-25 | $23.00 | $23.00 | 269,400 | — | — |
| 2024-09-24 | $23.16 | $23.16 | 376,400 | — | — |
| 2024-09-23 | $23.24 | $23.24 | 375,700 | — | — |
| 2024-09-20 | $22.86 | $22.86 | 5,174,300 | — | — |
| 2024-09-19 | $22.87 | $22.87 | 316,800 | — | — |
| 2024-09-18 | $23.34 | $23.34 | 211,100 | — | — |
| 2024-09-17 | $23.21 | $23.21 | 219,100 | — | — |
| 2024-09-16 | $23.35 | $23.35 | 189,000 | — | — |
| 2024-09-13 | $23.12 | $23.12 | 190,800 | — | — |
| 2024-09-12 | $22.57 | $22.57 | 217,400 | — | — |
| 2024-09-11 | $23.07 | $23.07 | 123,000 | — | — |
| 2024-09-10 | $22.85 | $22.85 | 224,400 | — | — |
| 2024-09-09 | $23.11 | $23.11 | 358,600 | — | — |
| 2024-09-06 | $24.27 | $24.27 | 247,100 | — | — |
| 2024-09-05 | $23.99 | $23.99 | 278,000 | — | — |
| 2024-09-04 | $24.04 | $24.04 | 199,200 | — | — |
| 2024-09-03 | $23.86 | $23.86 | 201,600 | — | — |
| 2024-08-30 | $24.45 | $24.45 | 341,400 | — | — |
| 2024-08-29 | $23.71 | $23.71 | 320,000 | — | — |
| 2024-08-28 | $23.15 | $23.15 | 220,100 | — | — |
| 2024-08-27 | $22.84 | $22.84 | 391,200 | — | — |
| 2024-08-26 | $23.64 | $23.64 | 754,300 | — | — |
| 2024-08-23 | $23.40 | $23.40 | 524,400 | — | — |
| 2024-08-22 | $23.13 | $23.13 | 316,100 | — | — |
| 2024-08-21 | $23.38 | $23.38 | 577,300 | — | — |
| 2024-08-20 | $23.31 | $23.31 | 315,200 | — | — |
| 2024-08-19 | $23.36 | $23.36 | 394,900 | — | — |
| 2024-08-16 | $23.41 | $23.41 | 262,100 | — | — |
| 2024-08-15 | $23.15 | $23.15 | 284,500 | — | — |
| 2024-08-14 | $23.00 | $23.00 | 361,500 | — | — |
| 2024-08-13 | $23.06 | $23.06 | 188,000 | — | — |
| 2024-08-12 | $22.70 | $22.70 | 437,500 | — | — |
| 2024-08-09 | $22.94 | $22.94 | 366,400 | — | — |
| 2024-08-08 | $23.08 | $23.08 | 524,300 | — | — |
| 2024-08-07 | $22.08 | $22.08 | 429,000 | — | — |
| 2024-08-06 | $22.07 | $22.07 | 900,100 | — | — |
| 2024-08-05 | $22.25 | $22.25 | 661,100 | — | — |
| 2024-08-02 | $22.65 | $22.65 | 1,073,400 | — | — |
| 2024-08-01 | $22.66 | $22.66 | 493,900 | — | — |
| 2024-07-31 | $23.31 | $23.31 | 2,371,300 | — | — |
| 2024-07-30 | $22.92 | $22.92 | 1,095,600 | — | — |
| 2024-07-29 | $22.80 | $22.80 | 1,199,700 | — | — |
| 2024-07-26 | $22.86 | $22.86 | 1,273,000 | — | — |
| 2024-07-25 | $22.48 | $22.48 | 5,476,200 | — | — |