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
- 2021-04-21 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 | $19.21 | $19.21 | 1,111,900 | — | — |
| 2024-12-30 | $19.37 | $19.37 | 2,049,900 | — | — |
| 2024-12-27 | $19.63 | $19.63 | 1,361,400 | — | — |
| 2024-12-26 | $19.85 | $19.85 | 1,225,700 | — | — |
| 2024-12-24 | $19.76 | $19.76 | 783,300 | — | — |
| 2024-12-23 | $19.57 | $19.57 | 1,543,600 | — | — |
| 2024-12-20 | $19.96 | $19.96 | 4,525,900 | — | — |
| 2024-12-19 | $19.69 | $19.69 | 1,911,600 | — | — |
| 2024-12-18 | $19.85 | $19.85 | 2,656,800 | — | — |
| 2024-12-17 | $19.95 | $19.95 | 1,295,900 | — | — |
| 2024-12-16 | $20.10 | $20.10 | 1,204,900 | — | — |
| 2024-12-13 | $20.08 | $20.08 | 1,248,600 | — | — |
| 2024-12-12 | $20.10 | $20.10 | 1,290,100 | — | — |
| 2024-12-11 | $20.77 | $20.77 | 1,791,100 | — | — |
| 2024-12-10 | $20.47 | $20.47 | 1,163,600 | — | — |
| 2024-12-09 | $20.34 | $20.34 | 1,273,100 | — | — |
| 2024-12-06 | $20.67 | $20.67 | 743,100 | — | — |
| 2024-12-05 | $20.56 | $20.56 | 1,099,500 | — | — |
| 2024-12-04 | $21.06 | $21.06 | 1,016,500 | — | — |
| 2024-12-03 | $20.54 | $20.54 | 1,006,700 | — | — |
| 2024-12-02 | $20.73 | $20.73 | 1,834,200 | — | — |
| 2024-11-29 | $20.33 | $20.33 | 804,900 | — | — |
| 2024-11-27 | $20.35 | $20.35 | 1,051,300 | — | — |
| 2024-11-26 | $20.50 | $20.50 | 1,507,700 | — | — |
| 2024-11-25 | $20.63 | $20.63 | 1,769,000 | — | — |
| 2024-11-22 | $20.07 | $20.07 | 1,106,300 | — | — |
| 2024-11-21 | $20.00 | $20.00 | 1,515,700 | — | — |
| 2024-11-20 | $19.33 | $19.33 | 1,561,400 | — | — |
| 2024-11-19 | $19.28 | $19.28 | 1,808,000 | — | — |
| 2024-11-18 | $19.21 | $19.21 | 1,763,000 | — | — |
| 2024-11-15 | $19.14 | $19.14 | 1,858,100 | — | — |
| 2024-11-14 | $20.05 | $20.05 | 2,188,900 | — | — |
| 2024-11-13 | $20.33 | $20.33 | 2,875,500 | — | — |
| 2024-11-12 | $20.40 | $20.40 | 2,649,600 | — | — |
| 2024-11-11 | $20.14 | $20.14 | 2,852,100 | — | — |
| 2024-11-08 | $19.33 | $19.33 | 5,072,400 | — | — |
| 2024-11-07 | $19.72 | $19.72 | 5,259,100 | — | — |
| 2024-11-06 | $19.55 | $19.55 | 3,748,100 | — | — |
| 2024-11-05 | $18.37 | $18.37 | 2,565,900 | — | — |
| 2024-11-04 | $17.52 | $17.52 | 1,697,100 | — | — |
| 2024-11-01 | $17.17 | $17.17 | 1,719,700 | — | — |
| 2024-10-31 | $17.05 | $17.05 | 2,835,600 | — | — |
| 2024-10-30 | $17.11 | $17.11 | 1,776,700 | — | — |
| 2024-10-29 | $17.30 | $17.30 | 2,490,700 | — | — |
| 2024-10-28 | $17.46 | $17.46 | 2,093,600 | — | — |
| 2024-10-25 | $17.35 | $17.35 | 2,631,400 | — | — |
| 2024-10-24 | $16.81 | $16.81 | 2,669,100 | — | — |
| 2024-10-23 | $16.24 | $16.24 | 3,682,200 | — | — |
| 2024-10-22 | $16.55 | $16.55 | 1,904,600 | — | — |
| 2024-10-21 | $17.43 | $17.43 | 1,111,400 | — | — |
| 2024-10-18 | $17.35 | $17.35 | 882,600 | — | — |
| 2024-10-17 | $17.35 | $17.35 | 1,268,200 | — | — |
| 2024-10-16 | $17.12 | $17.12 | 1,440,200 | — | — |
| 2024-10-15 | $17.33 | $17.33 | 2,191,200 | — | — |
| 2024-10-14 | $17.57 | $17.57 | 3,101,500 | — | — |
| 2024-10-11 | $17.08 | $17.08 | 1,850,600 | — | — |
| 2024-10-10 | $16.76 | $16.76 | 2,038,600 | — | — |
| 2024-10-09 | $16.54 | $16.54 | 1,455,500 | — | — |
| 2024-10-08 | $16.83 | $16.83 | 1,610,300 | — | — |
| 2024-10-07 | $16.82 | $16.82 | 1,840,300 | — | — |
| 2024-10-04 | $17.25 | $17.25 | 2,168,600 | — | — |
| 2024-10-03 | $16.77 | $16.77 | 2,157,500 | — | — |
| 2024-10-02 | $16.89 | $16.89 | 2,233,900 | — | — |
| 2024-10-01 | $16.75 | $16.75 | 3,557,000 | — | — |
| 2024-09-30 | $16.84 | $16.84 | 3,018,600 | — | — |
| 2024-09-27 | $17.16 | $17.16 | 2,423,500 | — | — |
| 2024-09-26 | $17.26 | $17.26 | 3,302,200 | — | — |
| 2024-09-25 | $16.87 | $16.87 | 1,579,700 | — | — |
| 2024-09-24 | $17.58 | $17.58 | 2,232,900 | — | — |
| 2024-09-23 | $17.33 | $17.33 | 1,808,200 | — | — |
| 2024-09-20 | $17.19 | $17.19 | 4,632,400 | — | — |
| 2024-09-19 | $17.23 | $17.23 | 2,893,100 | — | — |
| 2024-09-18 | $17.29 | $17.29 | 2,514,600 | — | — |
| 2024-09-17 | $17.16 | $17.16 | 3,163,000 | — | — |
| 2024-09-16 | $17.09 | $17.09 | 3,978,700 | — | — |
| 2024-09-13 | $17.42 | $17.42 | 4,360,600 | — | — |
| 2024-09-12 | $17.48 | $17.48 | 4,452,700 | — | — |
| 2024-09-11 | $17.94 | $17.94 | 2,693,100 | — | — |
| 2024-09-10 | $17.83 | $17.83 | 1,810,400 | — | — |
| 2024-09-09 | $18.00 | $18.00 | 2,731,200 | — | — |
| 2024-09-06 | $18.12 | $18.12 | 1,485,900 | — | — |
| 2024-09-05 | $19.09 | $19.09 | 796,300 | — | — |
| 2024-09-04 | $19.30 | $19.30 | 1,337,000 | — | — |
| 2024-09-03 | $19.37 | $19.37 | 1,028,000 | — | — |
| 2024-08-30 | $19.70 | $19.70 | 1,980,000 | — | — |
| 2024-08-29 | $19.78 | $19.78 | 1,217,600 | — | — |
| 2024-08-28 | $19.19 | $19.19 | 1,221,300 | — | — |
| 2024-08-27 | $19.41 | $19.41 | 899,300 | — | — |
| 2024-08-26 | $19.51 | $19.51 | 836,000 | — | — |
| 2024-08-23 | $19.52 | $19.52 | 832,100 | — | — |
| 2024-08-22 | $19.11 | $19.11 | 947,000 | — | — |
| 2024-08-21 | $19.68 | $19.68 | 1,481,000 | — | — |
| 2024-08-20 | $19.21 | $19.21 | 1,391,800 | — | — |
| 2024-08-19 | $19.39 | $19.39 | 961,100 | — | — |
| 2024-08-16 | $19.03 | $19.03 | 1,359,500 | — | — |
| 2024-08-15 | $18.79 | $18.79 | 3,607,400 | — | — |
| 2024-08-14 | $18.25 | $18.25 | 2,899,700 | — | — |
| 2024-08-13 | $18.31 | $18.31 | 3,421,200 | — | — |
| 2024-08-12 | $18.37 | $18.37 | 1,461,000 | — | — |
| 2024-08-09 | $18.79 | $18.79 | 1,655,600 | — | — |
| 2024-08-08 | $18.81 | $18.81 | 3,035,600 | — | — |
| 2024-08-07 | $18.52 | $18.52 | 3,765,500 | — | — |
| 2024-08-06 | $18.97 | $18.97 | 3,026,400 | — | — |
| 2024-08-05 | $19.33 | $19.33 | 2,952,900 | — | — |
| 2024-08-02 | $20.36 | $20.36 | 2,786,700 | — | — |
| 2024-08-01 | $21.06 | $21.06 | 3,035,600 | — | — |
| 2024-07-31 | $21.12 | $21.12 | 4,354,100 | — | — |
| 2024-07-30 | $21.58 | $21.58 | 4,806,100 | — | — |
| 2024-07-29 | $20.34 | $20.34 | 2,556,700 | — | — |
| 2024-07-26 | $20.52 | $20.52 | 2,571,200 | — | — |
| 2024-07-25 | $20.25 | $20.25 | 3,241,200 | — | — |
| 2024-07-24 | $19.71 | $19.71 | 3,798,800 | — | — |
| 2024-07-23 | $20.37 | $20.37 | 1,165,400 | — | — |
| 2024-07-22 | $20.25 | $20.25 | 1,895,900 | — | — |
| 2024-07-19 | $20.01 | $20.01 | 1,974,800 | — | — |
| 2024-07-18 | $19.63 | $19.63 | 3,161,600 | — | — |
| 2024-07-17 | $20.02 | $20.02 | 2,769,100 | — | — |
| 2024-07-16 | $20.13 | $20.13 | 3,114,600 | — | — |
| 2024-07-15 | $19.95 | $19.95 | 3,593,700 | — | — |
| 2024-07-12 | $19.95 | $19.95 | 1,742,700 | — | — |
| 2024-07-11 | $20.03 | $20.03 | 1,544,000 | — | — |
| 2024-07-10 | $19.93 | $19.93 | 1,418,800 | — | — |
| 2024-07-09 | $19.99 | $19.99 | 1,768,400 | — | — |
| 2024-07-08 | $20.04 | $20.04 | 1,912,400 | — | — |
| 2024-07-05 | $20.07 | $20.07 | 1,978,900 | — | — |
| 2024-07-03 | $20.07 | $20.07 | 920,200 | — | — |
| 2024-07-02 | $19.76 | $19.76 | 2,010,600 | — | — |
| 2024-07-01 | $19.74 | $19.74 | 2,124,200 | — | — |
| 2024-06-28 | $19.47 | $19.47 | 4,154,600 | — | — |
| 2024-06-27 | $19.05 | $19.05 | 1,488,900 | — | — |
| 2024-06-26 | $19.20 | $19.20 | 2,144,200 | — | — |
| 2024-06-25 | $18.95 | $18.95 | 2,576,800 | — | — |
| 2024-06-24 | $19.05 | $19.05 | 2,135,900 | — | — |
| 2024-06-21 | $19.50 | $19.50 | 4,490,700 | — | — |
| 2024-06-20 | $18.89 | $18.89 | 3,401,200 | — | — |
| 2024-06-18 | $18.61 | $18.61 | 4,384,400 | — | — |
| 2024-06-17 | $18.78 | $18.78 | 3,993,500 | — | — |
| 2024-06-14 | $18.70 | $18.70 | 3,422,100 | — | — |
| 2024-06-13 | $18.29 | $18.29 | 2,261,400 | — | — |
| 2024-06-12 | $18.66 | $18.66 | 2,691,700 | — | — |
| 2024-06-11 | $18.00 | $18.00 | 1,741,200 | — | — |
| 2024-06-10 | $18.47 | $18.47 | 1,778,600 | — | — |
| 2024-06-07 | $18.67 | $18.67 | 2,234,900 | — | — |
| 2024-06-06 | $18.81 | $18.81 | 1,563,900 | — | — |
| 2024-06-05 | $18.32 | $18.32 | 2,523,400 | — | — |
| 2024-06-04 | $17.59 | $17.59 | 2,524,400 | — | — |
| 2024-06-03 | $18.00 | $18.00 | 2,072,500 | — | — |
| 2024-05-31 | $18.20 | $18.20 | 3,749,000 | — | — |
| 2024-05-30 | $18.47 | $18.47 | 2,929,200 | — | — |
| 2024-05-29 | $19.04 | $19.04 | 2,508,800 | — | — |
| 2024-05-28 | $19.05 | $19.05 | 1,623,400 | — | — |
| 2024-05-24 | $18.76 | $18.76 | 3,312,000 | — | — |
| 2024-05-23 | $18.65 | $18.65 | 2,237,500 | — | — |
| 2024-05-22 | $18.94 | $18.94 | 4,855,900 | — | — |
| 2024-05-21 | $18.80 | $18.80 | 2,336,200 | — | — |
| 2024-05-20 | $19.02 | $19.02 | 6,127,000 | — | — |
| 2024-05-17 | $19.54 | $19.54 | 5,196,400 | — | — |
| 2024-05-16 | $18.88 | $18.88 | 4,829,600 | — | — |
| 2024-05-15 | $19.35 | $19.35 | 3,088,500 | — | — |
| 2024-05-14 | $18.88 | $18.88 | 3,794,200 | — | — |
| 2024-05-13 | $19.29 | $19.29 | 3,530,400 | — | — |
| 2024-05-10 | $18.89 | $18.89 | 4,861,900 | — | — |
| 2024-05-09 | $18.83 | $18.83 | 7,987,900 | — | — |
| 2024-05-08 | $18.78 | $18.78 | 20,293,200 | — | — |
| 2024-05-07 | $30.57 | $30.57 | 4,882,100 | — | — |
| 2024-05-06 | $31.03 | $31.03 | 1,251,900 | — | — |
| 2024-05-03 | $30.37 | $30.37 | 1,357,300 | — | — |
| 2024-05-02 | $30.34 | $30.34 | 1,237,500 | — | — |
| 2024-05-01 | $29.72 | $29.72 | 1,241,600 | — | — |
| 2024-04-30 | $29.30 | $29.30 | 2,892,800 | — | — |
| 2024-04-29 | $30.60 | $30.60 | 2,990,800 | — | — |
| 2024-04-26 | $30.23 | $30.23 | 1,071,300 | — | — |
| 2024-04-25 | $30.14 | $30.14 | 1,579,100 | — | — |
| 2024-04-24 | $30.79 | $30.79 | 1,159,400 | — | — |
| 2024-04-23 | $30.49 | $30.49 | 1,884,500 | — | — |
| 2024-04-22 | $29.63 | $29.63 | 1,471,000 | — | — |
| 2024-04-19 | $29.43 | $29.43 | 1,865,600 | — | — |
| 2024-04-18 | $30.14 | $30.14 | 1,353,300 | — | — |
| 2024-04-17 | $30.03 | $30.03 | 1,809,300 | — | — |
| 2024-04-16 | $30.17 | $30.17 | 1,719,200 | — | — |
| 2024-04-15 | $30.80 | $30.80 | 1,546,300 | — | — |
| 2024-04-12 | $32.36 | $32.36 | 995,400 | — | — |
| 2024-04-11 | $33.01 | $33.01 | 1,643,800 | — | — |
| 2024-04-10 | $33.29 | $33.29 | 877,500 | — | — |
| 2024-04-09 | $33.28 | $33.28 | 1,224,400 | — | — |
| 2024-04-08 | $32.84 | $32.84 | 1,429,600 | — | — |
| 2024-04-05 | $32.76 | $32.76 | 1,592,500 | — | — |
| 2024-04-04 | $33.20 | $33.20 | 1,764,800 | — | — |
| 2024-04-03 | $33.38 | $33.38 | 2,033,600 | — | — |
| 2024-04-02 | $33.55 | $33.55 | 2,077,000 | — | — |
| 2024-04-01 | $34.07 | $34.07 | 2,215,700 | — | — |
| 2024-03-28 | $35.16 | $35.16 | 3,135,500 | — | — |
| 2024-03-27 | $32.91 | $32.91 | 1,230,900 | — | — |
| 2024-03-26 | $33.13 | $33.13 | 1,564,500 | — | — |
| 2024-03-25 | $33.38 | $33.38 | 1,397,900 | — | — |
| 2024-03-22 | $33.65 | $33.65 | 1,088,100 | — | — |
| 2024-03-21 | $33.60 | $33.60 | 1,249,400 | — | — |
| 2024-03-20 | $33.50 | $33.50 | 1,914,100 | — | — |
| 2024-03-19 | $33.43 | $33.43 | 1,608,700 | — | — |
| 2024-03-18 | $33.92 | $33.92 | 3,096,900 | — | — |
| 2024-03-15 | $33.09 | $33.09 | 3,383,300 | — | — |
| 2024-03-14 | $32.87 | $32.87 | 2,018,100 | — | — |
| 2024-03-13 | $32.95 | $32.95 | 1,700,900 | — | — |
| 2024-03-12 | $32.63 | $32.63 | 1,689,600 | — | — |
| 2024-03-11 | $32.19 | $32.19 | 2,047,200 | — | — |
| 2024-03-08 | $31.89 | $31.89 | 3,332,100 | — | — |
| 2024-03-07 | $31.85 | $31.85 | 3,378,200 | — | — |
| 2024-03-06 | $29.56 | $29.56 | 2,917,800 | — | — |
| 2024-03-05 | $30.14 | $30.14 | 2,102,400 | — | — |
| 2024-03-04 | $30.85 | $30.85 | 2,650,200 | — | — |
| 2024-03-01 | $31.45 | $31.45 | 5,182,500 | — | — |
| 2024-02-29 | $30.89 | $30.89 | 10,257,900 | — | — |
| 2024-02-28 | $39.24 | $39.24 | 4,547,400 | — | — |
| 2024-02-27 | $41.55 | $41.55 | 1,755,100 | — | — |
| 2024-02-26 | $42.50 | $42.50 | 1,542,900 | — | — |
| 2024-02-23 | $42.36 | $42.36 | 1,482,800 | — | — |
| 2024-02-22 | $42.29 | $42.29 | 937,500 | — | — |
| 2024-02-21 | $41.61 | $41.61 | 1,279,900 | — | — |
| 2024-02-20 | $41.31 | $41.31 | 1,206,400 | — | — |
| 2024-02-16 | $42.09 | $42.09 | 1,129,800 | — | — |
| 2024-02-15 | $41.72 | $41.72 | 624,000 | — | — |
| 2024-02-14 | $41.50 | $41.50 | 994,200 | — | — |
| 2024-02-13 | $40.23 | $40.23 | 1,260,200 | — | — |
| 2024-02-12 | $41.27 | $41.27 | 1,301,500 | — | — |
| 2024-02-09 | $41.62 | $41.62 | 1,897,600 | — | — |
| 2024-02-08 | $42.33 | $42.33 | 1,537,100 | — | — |
| 2024-02-07 | $41.47 | $41.47 | 1,741,100 | — | — |
| 2024-02-06 | $41.55 | $41.55 | 1,198,000 | — | — |
| 2024-02-05 | $41.84 | $41.84 | 1,403,700 | — | — |
| 2024-02-02 | $41.63 | $41.63 | 1,441,100 | — | — |
| 2024-02-01 | $40.66 | $40.66 | 1,221,700 | — | — |
| 2024-01-31 | $40.01 | $40.01 | 1,970,100 | — | — |
| 2024-01-30 | $40.36 | $40.36 | 2,134,200 | — | — |
| 2024-01-29 | $41.80 | $41.80 | 963,100 | — | — |
| 2024-01-26 | $40.67 | $40.67 | 1,071,100 | — | — |
| 2024-01-25 | $40.80 | $40.80 | 1,189,400 | — | — |
| 2024-01-24 | $40.46 | $40.46 | 1,125,900 | — | — |
| 2024-01-23 | $40.19 | $40.19 | 866,000 | — | — |
| 2024-01-22 | $40.44 | $40.44 | 1,535,000 | — | — |
| 2024-01-19 | $39.82 | $39.82 | 1,487,200 | — | — |
| 2024-01-18 | $39.31 | $39.31 | 3,254,000 | — | — |
| 2024-01-17 | $38.38 | $38.38 | 2,124,000 | — | — |
| 2024-01-16 | $36.50 | $36.50 | 780,200 | — | — |
| 2024-01-12 | $36.81 | $36.81 | 705,700 | — | — |
| 2024-01-11 | $36.62 | $36.62 | 1,046,400 | — | — |
| 2024-01-10 | $35.76 | $35.76 | 729,600 | — | — |
| 2024-01-09 | $35.43 | $35.43 | 858,700 | — | — |
| 2024-01-08 | $35.25 | $35.25 | 1,261,000 | — | — |
| 2024-01-05 | $34.25 | $34.25 | 1,555,400 | — | — |
| 2024-01-04 | $34.32 | $34.32 | 1,461,800 | — | — |
| 2024-01-03 | $34.54 | $34.54 | 969,100 | — | — |
| 2024-01-02 | $36.10 | $36.10 | 1,365,300 | — | — |