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
- 2024-04-19 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 | $19.31 | $19.31 | 203,900 | — | — |
| 2024-12-30 | $19.22 | $19.22 | 196,500 | — | — |
| 2024-12-27 | $19.76 | $19.76 | 173,900 | — | — |
| 2024-12-26 | $20.37 | $20.37 | 327,900 | — | — |
| 2024-12-24 | $20.20 | $20.20 | 63,300 | — | — |
| 2024-12-23 | $20.20 | $20.20 | 171,900 | — | — |
| 2024-12-20 | $20.29 | $20.29 | 822,000 | — | — |
| 2024-12-19 | $19.85 | $19.85 | 311,400 | — | — |
| 2024-12-18 | $19.45 | $19.45 | 370,500 | — | — |
| 2024-12-17 | $20.36 | $20.36 | 238,200 | — | — |
| 2024-12-16 | $20.49 | $20.49 | 264,300 | — | — |
| 2024-12-13 | $21.03 | $21.03 | 326,600 | — | — |
| 2024-12-12 | $20.73 | $20.73 | 1,055,100 | — | — |
| 2024-12-11 | $21.47 | $21.47 | 422,700 | — | — |
| 2024-12-10 | $21.75 | $21.75 | 272,200 | — | — |
| 2024-12-09 | $21.39 | $21.39 | 200,000 | — | — |
| 2024-12-06 | $21.30 | $21.30 | 192,800 | — | — |
| 2024-12-05 | $21.71 | $21.71 | 569,600 | — | — |
| 2024-12-04 | $20.96 | $20.96 | 300,500 | — | — |
| 2024-12-03 | $20.55 | $20.55 | 195,600 | — | — |
| 2024-12-02 | $20.27 | $20.27 | 503,100 | — | — |
| 2024-11-29 | $19.81 | $19.81 | 175,500 | — | — |
| 2024-11-27 | $20.37 | $20.37 | 557,500 | — | — |
| 2024-11-26 | $20.71 | $20.71 | 329,800 | — | — |
| 2024-11-25 | $20.93 | $20.93 | 492,500 | — | — |
| 2024-11-22 | $20.79 | $20.79 | 184,600 | — | — |
| 2024-11-21 | $21.26 | $21.26 | 534,900 | — | — |
| 2024-11-20 | $21.07 | $21.07 | 295,100 | — | — |
| 2024-11-19 | $20.85 | $20.85 | 165,400 | — | — |
| 2024-11-18 | $20.57 | $20.57 | 411,200 | — | — |
| 2024-11-15 | $20.42 | $20.42 | 282,500 | — | — |
| 2024-11-14 | $20.32 | $20.32 | 557,900 | — | — |
| 2024-11-13 | $20.16 | $20.16 | 406,000 | — | — |
| 2024-11-12 | $20.63 | $20.63 | 375,300 | — | — |
| 2024-11-11 | $21.36 | $21.36 | 230,000 | — | — |
| 2024-11-08 | $20.38 | $20.38 | 685,500 | — | — |
| 2024-11-07 | $21.65 | $21.65 | 1,414,500 | — | — |
| 2024-11-06 | $19.02 | $19.02 | 1,246,400 | — | — |
| 2024-11-05 | $19.41 | $19.41 | 528,100 | — | — |
| 2024-11-04 | $18.95 | $18.95 | 502,000 | — | — |
| 2024-11-01 | $19.00 | $19.00 | 447,500 | — | — |
| 2024-10-31 | $18.77 | $18.77 | 229,900 | — | — |
| 2024-10-30 | $18.81 | $18.81 | 489,700 | — | — |
| 2024-10-29 | $18.24 | $18.24 | 153,300 | — | — |
| 2024-10-28 | $18.38 | $18.38 | 216,500 | — | — |
| 2024-10-25 | $17.88 | $17.88 | 244,000 | — | — |
| 2024-10-24 | $18.71 | $18.71 | 367,200 | — | — |
| 2024-10-23 | $18.12 | $18.12 | 199,900 | — | — |
| 2024-10-22 | $18.45 | $18.45 | 379,000 | — | — |
| 2024-10-21 | $18.48 | $18.48 | 338,600 | — | — |
| 2024-10-18 | $18.74 | $18.74 | 281,300 | — | — |
| 2024-10-17 | $18.71 | $18.71 | 533,500 | — | — |
| 2024-10-16 | $18.60 | $18.60 | 764,700 | — | — |
| 2024-10-15 | $17.78 | $17.78 | 306,600 | — | — |
| 2024-10-14 | $17.60 | $17.60 | 497,600 | — | — |
| 2024-10-11 | $18.06 | $18.06 | 1,157,800 | — | — |
| 2024-10-10 | $17.33 | $17.33 | 890,400 | — | — |
| 2024-10-09 | $16.94 | $16.94 | 455,300 | — | — |
| 2024-10-08 | $16.05 | $16.05 | 348,100 | — | — |
| 2024-10-07 | $15.73 | $15.73 | 417,100 | — | — |
| 2024-10-04 | $15.93 | $15.93 | 169,500 | — | — |
| 2024-10-03 | $15.51 | $15.51 | 148,700 | — | — |
| 2024-10-02 | $15.81 | $15.81 | 189,300 | — | — |
| 2024-10-01 | $15.66 | $15.66 | 152,200 | — | — |
| 2024-09-30 | $16.15 | $16.15 | 472,300 | — | — |
| 2024-09-27 | $15.36 | $15.36 | 220,300 | — | — |
| 2024-09-26 | $15.35 | $15.35 | 194,700 | — | — |
| 2024-09-25 | $15.42 | $15.42 | 294,600 | — | — |
| 2024-09-24 | $15.95 | $15.95 | 340,400 | — | — |
| 2024-09-23 | $16.53 | $16.53 | 283,300 | — | — |
| 2024-09-20 | $16.62 | $16.62 | 260,200 | — | — |
| 2024-09-19 | $16.72 | $16.72 | 191,600 | — | — |
| 2024-09-18 | $16.60 | $16.60 | 208,300 | — | — |
| 2024-09-17 | $17.10 | $17.10 | 265,000 | — | — |
| 2024-09-16 | $17.43 | $17.43 | 304,700 | — | — |
| 2024-09-13 | $17.88 | $17.88 | 118,600 | — | — |
| 2024-09-12 | $17.19 | $17.19 | 225,100 | — | — |
| 2024-09-11 | $16.87 | $16.87 | 150,300 | — | — |
| 2024-09-10 | $16.37 | $16.37 | 222,600 | — | — |
| 2024-09-09 | $16.57 | $16.57 | 462,100 | — | — |
| 2024-09-06 | $16.30 | $16.30 | 269,300 | — | — |
| 2024-09-05 | $16.56 | $16.56 | 135,900 | — | — |
| 2024-09-04 | $16.20 | $16.20 | 203,700 | — | — |
| 2024-09-03 | $16.23 | $16.23 | 376,000 | — | — |
| 2024-08-30 | $17.10 | $17.10 | 395,600 | — | — |
| 2024-08-29 | $16.90 | $16.90 | 177,100 | — | — |
| 2024-08-28 | $16.64 | $16.64 | 211,700 | — | — |
| 2024-08-27 | $16.98 | $16.98 | 181,200 | — | — |
| 2024-08-26 | $17.34 | $17.34 | 205,300 | — | — |
| 2024-08-23 | $17.33 | $17.33 | 146,600 | — | — |
| 2024-08-22 | $16.28 | $16.28 | 119,300 | — | — |
| 2024-08-21 | $16.42 | $16.42 | 184,400 | — | — |
| 2024-08-20 | $16.38 | $16.38 | 499,300 | — | — |
| 2024-08-19 | $16.13 | $16.13 | 201,700 | — | — |
| 2024-08-16 | $16.16 | $16.16 | 346,300 | — | — |
| 2024-08-15 | $15.82 | $15.82 | 334,500 | — | — |
| 2024-08-14 | $15.76 | $15.76 | 191,400 | — | — |
| 2024-08-13 | $16.16 | $16.16 | 310,800 | — | — |
| 2024-08-12 | $15.60 | $15.60 | 227,900 | — | — |
| 2024-08-09 | $15.33 | $15.33 | 216,900 | — | — |
| 2024-08-08 | $15.60 | $15.60 | 193,700 | — | — |
| 2024-08-07 | $14.92 | $14.92 | 292,500 | — | — |
| 2024-08-06 | $14.92 | $14.92 | 894,800 | — | — |
| 2024-08-05 | $15.25 | $15.25 | 1,349,700 | — | — |
| 2024-08-02 | $16.27 | $16.27 | 386,400 | — | — |
| 2024-08-01 | $16.35 | $16.35 | 433,400 | — | — |
| 2024-07-31 | $16.51 | $16.51 | 611,100 | — | — |
| 2024-07-30 | $15.78 | $15.78 | 1,247,100 | — | — |
| 2024-07-29 | $15.72 | $15.72 | 2,497,600 | — | — |
| 2024-07-26 | $20.25 | $20.25 | 423,400 | — | — |
| 2024-07-25 | $20.05 | $20.05 | 206,300 | — | — |
| 2024-07-24 | $20.24 | $20.24 | 406,300 | — | — |
| 2024-07-23 | $20.50 | $20.50 | 389,100 | — | — |
| 2024-07-22 | $19.78 | $19.78 | 432,000 | — | — |
| 2024-07-19 | $20.09 | $20.09 | 188,700 | — | — |
| 2024-07-18 | $20.76 | $20.76 | 388,700 | — | — |
| 2024-07-17 | $20.95 | $20.95 | 368,800 | — | — |
| 2024-07-16 | $21.45 | $21.45 | 438,700 | — | — |
| 2024-07-15 | $20.13 | $20.13 | 439,000 | — | — |
| 2024-07-12 | $19.14 | $19.14 | 2,662,500 | — | — |
| 2024-07-11 | $18.91 | $18.91 | 814,600 | — | — |
| 2024-07-10 | $18.88 | $18.88 | 1,253,700 | — | — |
| 2024-07-09 | $18.93 | $18.93 | 666,200 | — | — |
| 2024-07-08 | $19.10 | $19.10 | 857,600 | — | — |
| 2024-07-05 | $19.63 | $19.63 | 773,100 | — | — |
| 2024-07-03 | $19.99 | $19.99 | 528,100 | — | — |
| 2024-07-02 | $20.02 | $20.02 | 1,044,200 | — | — |
| 2024-07-01 | $19.00 | $19.00 | 1,251,700 | — | — |
| 2024-06-28 | $19.48 | $19.48 | 3,577,300 | — | — |
| 2024-06-27 | $21.33 | $21.33 | 3,635,200 | — | — |
| 2024-06-26 | $25.29 | $25.29 | 470,000 | — | — |
| 2024-06-25 | $25.25 | $25.25 | 556,000 | — | — |
| 2024-06-24 | $25.67 | $25.67 | 232,800 | — | — |
| 2024-06-21 | $25.58 | $25.58 | 1,728,400 | — | — |
| 2024-06-20 | $26.05 | $26.05 | 279,100 | — | — |
| 2024-06-18 | $26.35 | $26.35 | 320,100 | — | — |
| 2024-06-17 | $26.07 | $26.07 | 269,200 | — | — |
| 2024-06-14 | $25.89 | $25.89 | 253,500 | — | — |
| 2024-06-13 | $26.38 | $26.38 | 129,100 | — | — |
| 2024-06-12 | $26.05 | $26.05 | 191,100 | — | — |
| 2024-06-11 | $26.24 | $26.24 | 144,500 | — | — |
| 2024-06-10 | $25.97 | $25.97 | 174,300 | — | — |
| 2024-06-07 | $25.92 | $25.92 | 125,500 | — | — |
| 2024-06-06 | $25.99 | $25.99 | 108,600 | — | — |
| 2024-06-05 | $26.17 | $26.17 | 111,900 | — | — |
| 2024-06-04 | $26.15 | $26.15 | 324,100 | — | — |
| 2024-06-03 | $27.46 | $27.46 | 244,600 | — | — |
| 2024-05-31 | $27.45 | $27.45 | 201,400 | — | — |
| 2024-05-30 | $27.03 | $27.03 | 318,200 | — | — |
| 2024-05-29 | $26.57 | $26.57 | 458,300 | — | — |
| 2024-05-28 | $26.55 | $26.55 | 305,000 | — | — |
| 2024-05-24 | $26.40 | $26.40 | 486,700 | — | — |
| 2024-05-23 | $25.28 | $25.28 | 457,000 | — | — |
| 2024-05-22 | $26.31 | $26.31 | 445,600 | — | — |
| 2024-05-21 | $27.19 | $27.19 | 440,500 | — | — |
| 2024-05-20 | $27.25 | $27.25 | 283,000 | — | — |
| 2024-05-17 | $26.77 | $26.77 | 681,100 | — | — |
| 2024-05-16 | $25.94 | $25.94 | 508,600 | — | — |
| 2024-05-15 | $25.11 | $25.11 | 610,300 | — | — |
| 2024-05-14 | $24.79 | $24.79 | 443,800 | — | — |
| 2024-05-13 | $24.73 | $24.73 | 393,900 | — | — |
| 2024-05-10 | $25.39 | $25.39 | 190,700 | — | — |
| 2024-05-09 | $25.20 | $25.20 | 224,700 | — | — |
| 2024-05-08 | $24.96 | $24.96 | 341,900 | — | — |
| 2024-05-07 | $25.00 | $25.00 | 267,600 | — | — |
| 2024-05-06 | $24.93 | $24.93 | 259,900 | — | — |
| 2024-05-03 | $24.00 | $24.00 | 397,100 | — | — |
| 2024-05-02 | $24.28 | $24.28 | 874,500 | — | — |
| 2024-05-01 | $25.34 | $25.34 | 358,700 | — | — |
| 2024-04-30 | $24.75 | $24.75 | 542,200 | — | — |
| 2024-04-29 | $25.01 | $25.01 | 385,800 | — | — |
| 2024-04-26 | $25.06 | $25.06 | 290,800 | — | — |
| 2024-04-25 | $24.67 | $24.67 | 876,200 | — | — |
| 2024-04-24 | $25.01 | $25.01 | 2,006,100 | — | — |
| 2024-04-23 | $24.61 | $24.61 | 709,900 | — | — |
| 2024-04-22 | $24.30 | $24.30 | 852,300 | — | — |
| 2024-04-19 | $23.95 | $23.95 | 1,745,200 | — | — |