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
- 2018-06-21 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 | $21.80 | $21.80 | 109,700 | — | — |
| 2024-12-30 | $21.50 | $21.50 | 125,600 | — | — |
| 2024-12-27 | $22.74 | $22.74 | 258,800 | — | — |
| 2024-12-26 | $23.00 | $23.00 | 265,300 | — | — |
| 2024-12-24 | $22.90 | $22.90 | 189,100 | — | — |
| 2024-12-23 | $23.18 | $23.18 | 158,400 | — | — |
| 2024-12-20 | $23.80 | $23.80 | 389,900 | — | — |
| 2024-12-19 | $23.04 | $23.04 | 315,200 | — | — |
| 2024-12-18 | $23.28 | $23.28 | 136,700 | — | — |
| 2024-12-17 | $24.27 | $24.27 | 90,100 | — | — |
| 2024-12-16 | $24.03 | $24.03 | 102,800 | — | — |
| 2024-12-13 | $23.81 | $23.81 | 113,800 | — | — |
| 2024-12-12 | $23.50 | $23.50 | 282,900 | — | — |
| 2024-12-11 | $25.00 | $25.00 | 128,200 | — | — |
| 2024-12-10 | $24.81 | $24.81 | 160,200 | — | — |
| 2024-12-09 | $24.26 | $24.26 | 155,400 | — | — |
| 2024-12-06 | $24.39 | $24.39 | 167,900 | — | — |
| 2024-12-05 | $23.66 | $23.66 | 150,800 | — | — |
| 2024-12-04 | $24.68 | $24.68 | 157,700 | — | — |
| 2024-12-03 | $25.57 | $25.57 | 354,700 | — | — |
| 2024-12-02 | $25.70 | $25.70 | 310,000 | — | — |
| 2024-11-29 | $23.99 | $23.99 | 79,800 | — | — |
| 2024-11-27 | $23.83 | $23.83 | 186,600 | — | — |
| 2024-11-26 | $23.86 | $23.86 | 170,500 | — | — |
| 2024-11-25 | $23.45 | $23.45 | 338,200 | — | — |
| 2024-11-22 | $22.34 | $22.34 | 283,400 | — | — |
| 2024-11-21 | $20.27 | $20.27 | 293,400 | — | — |
| 2024-11-20 | $20.77 | $20.77 | 195,000 | — | — |
| 2024-11-19 | $22.27 | $22.27 | 184,600 | — | — |
| 2024-11-18 | $23.60 | $23.60 | 277,900 | — | — |
| 2024-11-15 | $23.36 | $23.36 | 627,800 | — | — |
| 2024-11-14 | $25.49 | $25.49 | 1,850,900 | — | — |
| 2024-11-13 | $26.35 | $26.35 | 239,600 | — | — |
| 2024-11-12 | $27.68 | $27.68 | 696,600 | — | — |
| 2024-11-11 | $27.75 | $27.75 | 225,200 | — | — |
| 2024-11-08 | $29.06 | $29.06 | 168,300 | — | — |
| 2024-11-07 | $29.90 | $29.90 | 194,500 | — | — |
| 2024-11-06 | $29.41 | $29.41 | 241,700 | — | — |
| 2024-11-05 | $28.75 | $28.75 | 88,800 | — | — |
| 2024-11-04 | $28.28 | $28.28 | 135,600 | — | — |
| 2024-11-01 | $28.01 | $28.01 | 154,000 | — | — |
| 2024-10-31 | $27.86 | $27.86 | 100,400 | — | — |
| 2024-10-30 | $27.96 | $27.96 | 63,100 | — | — |
| 2024-10-29 | $27.75 | $27.75 | 78,200 | — | — |
| 2024-10-28 | $28.12 | $28.12 | 118,000 | — | — |
| 2024-10-25 | $27.71 | $27.71 | 106,200 | — | — |
| 2024-10-24 | $27.94 | $27.94 | 164,800 | — | — |
| 2024-10-23 | $26.94 | $26.94 | 367,600 | — | — |
| 2024-10-22 | $27.92 | $27.92 | 68,700 | — | — |
| 2024-10-21 | $28.38 | $28.38 | 166,200 | — | — |
| 2024-10-18 | $29.05 | $29.05 | 212,700 | — | — |
| 2024-10-17 | $28.03 | $28.03 | 264,500 | — | — |
| 2024-10-16 | $27.97 | $27.97 | 149,200 | — | — |
| 2024-10-15 | $27.54 | $27.54 | 175,400 | — | — |
| 2024-10-14 | $25.43 | $25.43 | 311,800 | — | — |
| 2024-10-11 | $27.50 | $27.50 | 373,700 | — | — |
| 2024-10-10 | $28.32 | $28.32 | 200,100 | — | — |
| 2024-10-09 | $28.10 | $28.10 | 237,900 | — | — |
| 2024-10-08 | $27.99 | $27.99 | 454,100 | — | — |
| 2024-10-07 | $26.48 | $26.48 | 206,400 | — | — |
| 2024-10-04 | $28.00 | $28.00 | 495,700 | — | — |
| 2024-10-03 | $27.46 | $27.46 | 261,700 | — | — |
| 2024-10-02 | $27.98 | $27.98 | 281,000 | — | — |
| 2024-10-01 | $27.88 | $27.88 | 297,300 | — | — |
| 2024-09-30 | $27.38 | $27.38 | 159,600 | — | — |
| 2024-09-27 | $27.24 | $27.24 | 102,000 | — | — |
| 2024-09-26 | $27.02 | $27.02 | 109,300 | — | — |
| 2024-09-25 | $26.69 | $26.69 | 273,000 | — | — |
| 2024-09-24 | $27.85 | $27.85 | 175,700 | — | — |
| 2024-09-23 | $26.17 | $26.17 | 156,000 | — | — |
| 2024-09-20 | $28.00 | $28.00 | 1,151,100 | — | — |
| 2024-09-19 | $28.10 | $28.10 | 214,100 | — | — |
| 2024-09-18 | $26.00 | $26.00 | 153,100 | — | — |
| 2024-09-17 | $25.99 | $25.99 | 189,100 | — | — |
| 2024-09-16 | $26.42 | $26.42 | 142,100 | — | — |
| 2024-09-13 | $28.96 | $28.96 | 159,000 | — | — |
| 2024-09-12 | $27.81 | $27.81 | 80,500 | — | — |
| 2024-09-11 | $27.57 | $27.57 | 81,100 | — | — |
| 2024-09-10 | $27.80 | $27.80 | 97,600 | — | — |
| 2024-09-09 | $27.85 | $27.85 | 137,500 | — | — |
| 2024-09-06 | $26.62 | $26.62 | 132,300 | — | — |
| 2024-09-05 | $27.98 | $27.98 | 115,400 | — | — |
| 2024-09-04 | $27.85 | $27.85 | 116,200 | — | — |
| 2024-09-03 | $27.65 | $27.65 | 139,500 | — | — |
| 2024-08-30 | $28.83 | $28.83 | 158,800 | — | — |
| 2024-08-29 | $28.77 | $28.77 | 125,800 | — | — |
| 2024-08-28 | $28.39 | $28.39 | 106,700 | — | — |
| 2024-08-27 | $28.63 | $28.63 | 210,100 | — | — |
| 2024-08-26 | $29.78 | $29.78 | 360,300 | — | — |
| 2024-08-23 | $28.30 | $28.30 | 122,200 | — | — |
| 2024-08-22 | $27.62 | $27.62 | 86,200 | — | — |
| 2024-08-21 | $28.53 | $28.53 | 146,300 | — | — |
| 2024-08-20 | $28.98 | $28.98 | 180,900 | — | — |
| 2024-08-19 | $28.66 | $28.66 | 85,400 | — | — |
| 2024-08-16 | $28.75 | $28.75 | 119,400 | — | — |
| 2024-08-15 | $29.81 | $29.81 | 91,400 | — | — |
| 2024-08-14 | $28.50 | $28.50 | 126,500 | — | — |
| 2024-08-13 | $26.47 | $26.47 | 167,000 | — | — |
| 2024-08-12 | $26.47 | $26.47 | 119,300 | — | — |
| 2024-08-09 | $27.50 | $27.50 | 145,400 | — | — |
| 2024-08-08 | $26.74 | $26.74 | 91,100 | — | — |
| 2024-08-07 | $25.80 | $25.80 | 116,100 | — | — |
| 2024-08-06 | $28.23 | $28.23 | 269,700 | — | — |
| 2024-08-05 | $28.36 | $28.36 | 324,800 | — | — |
| 2024-08-02 | $27.49 | $27.49 | 187,800 | — | — |
| 2024-08-01 | $28.01 | $28.01 | 266,100 | — | — |
| 2024-07-31 | $29.78 | $29.78 | 327,600 | — | — |
| 2024-07-30 | $29.11 | $29.11 | 199,900 | — | — |
| 2024-07-29 | $28.86 | $28.86 | 634,300 | — | — |
| 2024-07-26 | $28.97 | $28.97 | 237,100 | — | — |
| 2024-07-25 | $28.09 | $28.09 | 121,300 | — | — |
| 2024-07-24 | $27.83 | $27.83 | 91,200 | — | — |
| 2024-07-23 | $27.98 | $27.98 | 153,600 | — | — |
| 2024-07-22 | $27.96 | $27.96 | 132,900 | — | — |
| 2024-07-19 | $26.56 | $26.56 | 112,200 | — | — |
| 2024-07-18 | $26.54 | $26.54 | 165,700 | — | — |
| 2024-07-17 | $27.68 | $27.68 | 276,400 | — | — |
| 2024-07-16 | $28.50 | $28.50 | 128,900 | — | — |
| 2024-07-15 | $29.00 | $29.00 | 215,100 | — | — |
| 2024-07-12 | $28.95 | $28.95 | 190,500 | — | — |
| 2024-07-11 | $28.97 | $28.97 | 206,100 | — | — |
| 2024-07-10 | $28.64 | $28.64 | 225,500 | — | — |
| 2024-07-09 | $28.61 | $28.61 | 205,500 | — | — |
| 2024-07-08 | $28.23 | $28.23 | 307,000 | — | — |
| 2024-07-05 | $25.22 | $25.22 | 260,500 | — | — |
| 2024-07-03 | $26.45 | $26.45 | 101,300 | — | — |
| 2024-07-02 | $26.27 | $26.27 | 254,800 | — | — |
| 2024-07-01 | $28.87 | $28.87 | 266,400 | — | — |
| 2024-06-28 | $25.88 | $25.88 | 3,736,800 | — | — |
| 2024-06-27 | $24.92 | $24.92 | 252,900 | — | — |
| 2024-06-26 | $23.69 | $23.69 | 305,400 | — | — |
| 2024-06-25 | $24.24 | $24.24 | 181,200 | — | — |
| 2024-06-24 | $25.52 | $25.52 | 257,300 | — | — |
| 2024-06-21 | $25.53 | $25.53 | 989,600 | — | — |
| 2024-06-20 | $25.86 | $25.86 | 260,300 | — | — |
| 2024-06-18 | $24.88 | $24.88 | 539,600 | — | — |
| 2024-06-17 | $25.26 | $25.26 | 413,600 | — | — |
| 2024-06-14 | $26.00 | $26.00 | 272,200 | — | — |
| 2024-06-13 | $26.96 | $26.96 | 199,100 | — | — |
| 2024-06-12 | $25.16 | $25.16 | 204,100 | — | — |
| 2024-06-11 | $23.96 | $23.96 | 180,600 | — | — |
| 2024-06-10 | $21.47 | $21.47 | 335,500 | — | — |
| 2024-06-07 | $20.13 | $20.13 | 122,600 | — | — |
| 2024-06-06 | $20.93 | $20.93 | 166,200 | — | — |
| 2024-06-05 | $22.55 | $22.55 | 122,400 | — | — |
| 2024-06-04 | $21.74 | $21.74 | 152,300 | — | — |
| 2024-06-03 | $21.89 | $21.89 | 178,200 | — | — |
| 2024-05-31 | $21.61 | $21.61 | 229,900 | — | — |
| 2024-05-30 | $20.70 | $20.70 | 154,500 | — | — |
| 2024-05-29 | $22.16 | $22.16 | 58,800 | — | — |
| 2024-05-28 | $21.92 | $21.92 | 122,900 | — | — |
| 2024-05-24 | $22.55 | $22.55 | 122,800 | — | — |
| 2024-05-23 | $21.77 | $21.77 | 248,800 | — | — |
| 2024-05-22 | $23.05 | $23.05 | 79,500 | — | — |
| 2024-05-21 | $24.57 | $24.57 | 86,600 | — | — |
| 2024-05-20 | $25.46 | $25.46 | 48,000 | — | — |
| 2024-05-17 | $25.63 | $25.63 | 88,700 | — | — |
| 2024-05-16 | $26.25 | $26.25 | 90,900 | — | — |
| 2024-05-15 | $27.69 | $27.69 | 114,600 | — | — |
| 2024-05-14 | $27.94 | $27.94 | 96,600 | — | — |
| 2024-05-13 | $26.01 | $26.01 | 103,100 | — | — |
| 2024-05-10 | $24.29 | $24.29 | 98,000 | — | — |
| 2024-05-09 | $24.93 | $24.93 | 70,500 | — | — |
| 2024-05-08 | $23.81 | $23.81 | 88,300 | — | — |
| 2024-05-07 | $24.04 | $24.04 | 66,600 | — | — |
| 2024-05-06 | $23.92 | $23.92 | 121,000 | — | — |
| 2024-05-03 | $25.80 | $25.80 | 203,600 | — | — |
| 2024-05-02 | $24.01 | $24.01 | 176,300 | — | — |
| 2024-05-01 | $22.53 | $22.53 | 124,800 | — | — |
| 2024-04-30 | $21.35 | $21.35 | 82,600 | — | — |
| 2024-04-29 | $21.90 | $21.90 | 194,500 | — | — |
| 2024-04-26 | $21.50 | $21.50 | 76,200 | — | — |
| 2024-04-25 | $20.99 | $20.99 | 128,400 | — | — |
| 2024-04-24 | $21.32 | $21.32 | 213,200 | — | — |
| 2024-04-23 | $23.42 | $23.42 | 178,100 | — | — |
| 2024-04-22 | $23.24 | $23.24 | 279,800 | — | — |
| 2024-04-19 | $23.25 | $23.25 | 164,500 | — | — |
| 2024-04-18 | $23.63 | $23.63 | 119,800 | — | — |
| 2024-04-17 | $23.34 | $23.34 | 222,200 | — | — |
| 2024-04-16 | $24.14 | $24.14 | 228,600 | — | — |
| 2024-04-15 | $25.27 | $25.27 | 197,100 | — | — |
| 2024-04-12 | $25.89 | $25.89 | 366,700 | — | — |
| 2024-04-11 | $24.90 | $24.90 | 167,000 | — | — |
| 2024-04-10 | $22.82 | $22.82 | 112,200 | — | — |
| 2024-04-09 | $24.12 | $24.12 | 140,600 | — | — |
| 2024-04-08 | $23.58 | $23.58 | 95,200 | — | — |
| 2024-04-05 | $25.09 | $25.09 | 64,600 | — | — |
| 2024-04-04 | $24.73 | $24.73 | 180,800 | — | — |
| 2024-04-03 | $26.23 | $26.23 | 194,800 | — | — |
| 2024-04-02 | $26.69 | $26.69 | 217,400 | — | — |
| 2024-04-01 | $29.72 | $29.72 | 99,300 | — | — |
| 2024-03-28 | $30.00 | $30.00 | 227,000 | — | — |
| 2024-03-27 | $30.60 | $30.60 | 77,300 | — | — |
| 2024-03-26 | $31.52 | $31.52 | 403,200 | — | — |
| 2024-03-25 | $30.99 | $30.99 | 164,300 | — | — |
| 2024-03-22 | $31.94 | $31.94 | 300,100 | — | — |
| 2024-03-21 | $27.94 | $27.94 | 287,300 | — | — |
| 2024-03-20 | $27.10 | $27.10 | 99,900 | — | — |
| 2024-03-19 | $26.44 | $26.44 | 212,000 | — | — |
| 2024-03-18 | $26.35 | $26.35 | 126,700 | — | — |
| 2024-03-15 | $28.05 | $28.05 | 210,200 | — | — |
| 2024-03-14 | $26.87 | $26.87 | 137,500 | — | — |
| 2024-03-13 | $29.30 | $29.30 | 324,800 | — | — |
| 2024-03-12 | $25.15 | $25.15 | 101,700 | — | — |
| 2024-03-11 | $25.08 | $25.08 | 88,300 | — | — |
| 2024-03-08 | $25.13 | $25.13 | 80,800 | — | — |
| 2024-03-07 | $25.32 | $25.32 | 189,000 | — | — |
| 2024-03-06 | $24.99 | $24.99 | 55,300 | — | — |
| 2024-03-05 | $24.78 | $24.78 | 91,500 | — | — |
| 2024-03-04 | $25.46 | $25.46 | 140,100 | — | — |
| 2024-03-01 | $25.75 | $25.75 | 207,600 | — | — |
| 2024-02-29 | $24.75 | $24.75 | 90,600 | — | — |
| 2024-02-28 | $24.10 | $24.10 | 236,500 | — | — |
| 2024-02-27 | $25.50 | $25.50 | 192,800 | — | — |
| 2024-02-26 | $25.48 | $25.48 | 356,800 | — | — |
| 2024-02-23 | $24.44 | $24.44 | 210,800 | — | — |
| 2024-02-22 | $24.00 | $24.00 | 85,400 | — | — |
| 2024-02-21 | $23.97 | $23.97 | 114,300 | — | — |
| 2024-02-20 | $23.87 | $23.87 | 152,800 | — | — |
| 2024-02-16 | $24.10 | $24.10 | 234,500 | — | — |
| 2024-02-15 | $23.89 | $23.89 | 129,800 | — | — |
| 2024-02-14 | $23.76 | $23.76 | 81,000 | — | — |
| 2024-02-13 | $23.36 | $23.36 | 88,100 | — | — |
| 2024-02-12 | $23.23 | $23.23 | 222,000 | — | — |
| 2024-02-09 | $23.94 | $23.94 | 204,300 | — | — |
| 2024-02-08 | $23.20 | $23.20 | 210,600 | — | — |
| 2024-02-07 | $24.20 | $24.20 | 267,000 | — | — |
| 2024-02-06 | $22.83 | $22.83 | 164,100 | — | — |
| 2024-02-05 | $20.75 | $20.75 | 34,600 | — | — |
| 2024-02-02 | $20.20 | $20.20 | 44,500 | — | — |
| 2024-02-01 | $20.72 | $20.72 | 171,100 | — | — |
| 2024-01-31 | $19.00 | $19.00 | 181,500 | — | — |
| 2024-01-30 | $19.46 | $19.46 | 87,700 | — | — |
| 2024-01-29 | $19.20 | $19.20 | 125,100 | — | — |
| 2024-01-26 | $17.88 | $17.88 | 59,700 | — | — |
| 2024-01-25 | $17.85 | $17.85 | 67,300 | — | — |
| 2024-01-24 | $17.88 | $17.88 | 99,700 | — | — |
| 2024-01-23 | $17.38 | $17.38 | 116,100 | — | — |
| 2024-01-22 | $16.40 | $16.40 | 312,800 | — | — |
| 2024-01-19 | $11.95 | $11.95 | 21,100 | — | — |
| 2024-01-18 | $11.50 | $11.50 | 23,200 | — | — |
| 2024-01-17 | $11.78 | $11.78 | 28,500 | — | — |
| 2024-01-16 | $12.25 | $12.25 | 28,700 | — | — |
| 2024-01-12 | $11.93 | $11.93 | 12,400 | — | — |
| 2024-01-11 | $11.81 | $11.81 | 16,100 | — | — |
| 2024-01-10 | $12.00 | $12.00 | 55,700 | — | — |
| 2024-01-09 | $14.87 | $14.87 | 58,900 | — | — |
| 2024-01-08 | $13.27 | $13.27 | 45,300 | — | — |
| 2024-01-05 | $12.87 | $12.87 | 42,100 | — | — |
| 2024-01-04 | $13.04 | $13.04 | 69,600 | — | — |
| 2024-01-03 | $13.01 | $13.01 | 54,000 | — | — |
| 2024-01-02 | $11.45 | $11.45 | 19,000 | — | — |