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
- 2020-03-12 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 | $22.50 | $22.50 | 90,400 | — | — |
| 2024-12-30 | $22.39 | $22.39 | 221,100 | — | — |
| 2024-12-27 | $22.37 | $22.37 | 255,800 | — | — |
| 2024-12-26 | $22.71 | $22.71 | 137,500 | — | — |
| 2024-12-24 | $23.15 | $23.15 | 62,200 | — | — |
| 2024-12-23 | $23.43 | $23.43 | 182,000 | — | — |
| 2024-12-20 | $22.47 | $22.47 | 395,200 | — | — |
| 2024-12-19 | $22.87 | $22.87 | 271,200 | — | — |
| 2024-12-18 | $22.50 | $22.50 | 446,000 | — | — |
| 2024-12-17 | $24.39 | $24.39 | 219,800 | — | — |
| 2024-12-16 | $23.57 | $23.57 | 200,200 | — | — |
| 2024-12-13 | $23.15 | $23.15 | 153,700 | — | — |
| 2024-12-12 | $23.00 | $23.00 | 198,100 | — | — |
| 2024-12-11 | $24.08 | $24.08 | 196,700 | — | — |
| 2024-12-10 | $23.79 | $23.79 | 90,900 | — | — |
| 2024-12-09 | $24.42 | $24.42 | 110,000 | — | — |
| 2024-12-06 | $25.42 | $25.42 | 188,400 | — | — |
| 2024-12-05 | $23.25 | $23.25 | 86,200 | — | — |
| 2024-12-04 | $23.71 | $23.71 | 118,900 | — | — |
| 2024-12-03 | $23.61 | $23.61 | 211,700 | — | — |
| 2024-12-02 | $24.43 | $24.43 | 202,900 | — | — |
| 2024-11-29 | $24.38 | $24.38 | 112,300 | — | — |
| 2024-11-27 | $25.41 | $25.41 | 168,700 | — | — |
| 2024-11-26 | $24.35 | $24.35 | 159,100 | — | — |
| 2024-11-25 | $24.88 | $24.88 | 304,200 | — | — |
| 2024-11-22 | $24.54 | $24.54 | 259,900 | — | — |
| 2024-11-21 | $25.41 | $25.41 | 140,300 | — | — |
| 2024-11-20 | $25.43 | $25.43 | 155,400 | — | — |
| 2024-11-19 | $26.18 | $26.18 | 212,400 | — | — |
| 2024-11-18 | $24.90 | $24.90 | 239,200 | — | — |
| 2024-11-15 | $24.41 | $24.41 | 248,500 | — | — |
| 2024-11-14 | $24.92 | $24.92 | 198,600 | — | — |
| 2024-11-13 | $25.80 | $25.80 | 279,900 | — | — |
| 2024-11-12 | $27.17 | $27.17 | 333,300 | — | — |
| 2024-11-11 | $27.63 | $27.63 | 201,400 | — | — |
| 2024-11-08 | $28.96 | $28.96 | 223,800 | — | — |
| 2024-11-07 | $29.00 | $29.00 | 259,400 | — | — |
| 2024-11-06 | $29.55 | $29.55 | 370,200 | — | — |
| 2024-11-05 | $28.01 | $28.01 | 227,500 | — | — |
| 2024-11-04 | $27.65 | $27.65 | 451,900 | — | — |
| 2024-11-01 | $27.63 | $27.63 | 433,000 | — | — |
| 2024-10-31 | $27.85 | $27.85 | 278,200 | — | — |
| 2024-10-30 | $28.39 | $28.39 | 135,000 | — | — |
| 2024-10-29 | $28.52 | $28.52 | 99,500 | — | — |
| 2024-10-28 | $28.66 | $28.66 | 239,500 | — | — |
| 2024-10-25 | $28.81 | $28.81 | 134,300 | — | — |
| 2024-10-24 | $28.98 | $28.98 | 175,400 | — | — |
| 2024-10-23 | $28.97 | $28.97 | 268,500 | — | — |
| 2024-10-22 | $28.98 | $28.98 | 196,900 | — | — |
| 2024-10-21 | $28.87 | $28.87 | 109,300 | — | — |
| 2024-10-18 | $29.00 | $29.00 | 430,100 | — | — |
| 2024-10-17 | $28.02 | $28.02 | 115,400 | — | — |
| 2024-10-16 | $28.12 | $28.12 | 175,200 | — | — |
| 2024-10-15 | $27.82 | $27.82 | 119,000 | — | — |
| 2024-10-14 | $27.75 | $27.75 | 508,600 | — | — |
| 2024-10-11 | $27.91 | $27.91 | 168,800 | — | — |
| 2024-10-10 | $26.97 | $26.97 | 255,200 | — | — |
| 2024-10-09 | $28.21 | $28.21 | 376,100 | — | — |
| 2024-10-08 | $28.01 | $28.01 | 174,000 | — | — |
| 2024-10-07 | $27.45 | $27.45 | 139,200 | — | — |
| 2024-10-04 | $27.53 | $27.53 | 353,100 | — | — |
| 2024-10-03 | $25.51 | $25.51 | 308,000 | — | — |
| 2024-10-02 | $25.30 | $25.30 | 1,133,200 | — | — |
| 2024-10-01 | $26.00 | $26.00 | 849,400 | — | — |
| 2024-09-30 | $25.54 | $25.54 | 831,800 | — | — |
| 2024-09-27 | $24.13 | $24.13 | 226,700 | — | — |
| 2024-09-26 | $24.12 | $24.12 | 101,100 | — | — |
| 2024-09-25 | $24.23 | $24.23 | 116,300 | — | — |
| 2024-09-24 | $24.07 | $24.07 | 227,300 | — | — |
| 2024-09-23 | $23.57 | $23.57 | 355,300 | — | — |
| 2024-09-20 | $23.19 | $23.19 | 747,900 | — | — |
| 2024-09-19 | $23.07 | $23.07 | 249,000 | — | — |
| 2024-09-18 | $21.76 | $21.76 | 144,000 | — | — |
| 2024-09-17 | $21.47 | $21.47 | 147,500 | — | — |
| 2024-09-16 | $22.38 | $22.38 | 106,300 | — | — |
| 2024-09-13 | $22.32 | $22.32 | 146,700 | — | — |
| 2024-09-12 | $22.33 | $22.33 | 103,100 | — | — |
| 2024-09-11 | $23.07 | $23.07 | 81,600 | — | — |
| 2024-09-10 | $23.27 | $23.27 | 121,300 | — | — |
| 2024-09-09 | $23.00 | $23.00 | 169,700 | — | — |
| 2024-09-06 | $21.44 | $21.44 | 148,100 | — | — |
| 2024-09-05 | $21.91 | $21.91 | 201,000 | — | — |
| 2024-09-04 | $21.74 | $21.74 | 165,600 | — | — |
| 2024-09-03 | $22.20 | $22.20 | 263,300 | — | — |
| 2024-08-30 | $21.88 | $21.88 | 137,600 | — | — |
| 2024-08-29 | $22.22 | $22.22 | 138,400 | — | — |
| 2024-08-28 | $22.40 | $22.40 | 79,000 | — | — |
| 2024-08-27 | $22.56 | $22.56 | 96,400 | — | — |
| 2024-08-26 | $22.93 | $22.93 | 132,400 | — | — |
| 2024-08-23 | $23.00 | $23.00 | 123,400 | — | — |
| 2024-08-22 | $22.90 | $22.90 | 85,900 | — | — |
| 2024-08-21 | $23.67 | $23.67 | 118,700 | — | — |
| 2024-08-20 | $22.30 | $22.30 | 130,700 | — | — |
| 2024-08-19 | $23.53 | $23.53 | 140,900 | — | — |
| 2024-08-16 | $23.71 | $23.71 | 95,400 | — | — |
| 2024-08-15 | $23.77 | $23.77 | 195,900 | — | — |
| 2024-08-14 | $21.80 | $21.80 | 96,300 | — | — |
| 2024-08-13 | $21.52 | $21.52 | 81,000 | — | — |
| 2024-08-12 | $21.32 | $21.32 | 145,300 | — | — |
| 2024-08-09 | $21.33 | $21.33 | 193,800 | — | — |
| 2024-08-08 | $21.72 | $21.72 | 126,400 | — | — |
| 2024-08-07 | $21.67 | $21.67 | 172,300 | — | — |
| 2024-08-06 | $21.93 | $21.93 | 136,400 | — | — |
| 2024-08-05 | $22.11 | $22.11 | 279,900 | — | — |
| 2024-08-02 | $23.22 | $23.22 | 261,200 | — | — |
| 2024-08-01 | $24.70 | $24.70 | 163,500 | — | — |
| 2024-07-31 | $26.38 | $26.38 | 836,900 | — | — |
| 2024-07-30 | $26.13 | $26.13 | 131,600 | — | — |
| 2024-07-29 | $26.56 | $26.56 | 244,900 | — | — |
| 2024-07-26 | $27.31 | $27.31 | 202,900 | — | — |
| 2024-07-25 | $25.02 | $25.02 | 573,400 | — | — |
| 2024-07-24 | $24.01 | $24.01 | 206,700 | — | — |
| 2024-07-23 | $24.58 | $24.58 | 143,600 | — | — |
| 2024-07-22 | $23.38 | $23.38 | 125,000 | — | — |
| 2024-07-19 | $22.01 | $22.01 | 111,100 | — | — |
| 2024-07-18 | $22.60 | $22.60 | 174,400 | — | — |
| 2024-07-17 | $23.76 | $23.76 | 200,900 | — | — |
| 2024-07-16 | $24.65 | $24.65 | 240,800 | — | — |
| 2024-07-15 | $25.10 | $25.10 | 438,900 | — | — |
| 2024-07-12 | $24.74 | $24.74 | 576,400 | — | — |
| 2024-07-11 | $24.06 | $24.06 | 231,700 | — | — |
| 2024-07-10 | $23.06 | $23.06 | 147,700 | — | — |
| 2024-07-09 | $23.00 | $23.00 | 201,500 | — | — |
| 2024-07-08 | $22.45 | $22.45 | 295,200 | — | — |
| 2024-07-05 | $22.42 | $22.42 | 172,300 | — | — |
| 2024-07-03 | $21.55 | $21.55 | 137,200 | — | — |
| 2024-07-02 | $21.70 | $21.70 | 133,800 | — | — |
| 2024-07-01 | $22.70 | $22.70 | 351,300 | — | — |
| 2024-06-28 | $23.37 | $23.37 | 2,543,300 | — | — |
| 2024-06-27 | $23.45 | $23.45 | 245,500 | — | — |
| 2024-06-26 | $21.18 | $21.18 | 347,300 | — | — |
| 2024-06-25 | $21.47 | $21.47 | 284,200 | — | — |
| 2024-06-24 | $21.84 | $21.84 | 310,600 | — | — |
| 2024-06-21 | $21.44 | $21.44 | 885,600 | — | — |
| 2024-06-20 | $21.04 | $21.04 | 310,800 | — | — |
| 2024-06-18 | $20.47 | $20.47 | 202,700 | — | — |
| 2024-06-17 | $21.56 | $21.56 | 153,300 | — | — |
| 2024-06-14 | $21.70 | $21.70 | 112,900 | — | — |
| 2024-06-13 | $22.02 | $22.02 | 113,700 | — | — |
| 2024-06-12 | $22.75 | $22.75 | 193,400 | — | — |
| 2024-06-11 | $21.99 | $21.99 | 185,300 | — | — |
| 2024-06-10 | $22.58 | $22.58 | 199,500 | — | — |
| 2024-06-07 | $20.94 | $20.94 | 196,200 | — | — |
| 2024-06-06 | $20.20 | $20.20 | 107,400 | — | — |
| 2024-06-05 | $20.44 | $20.44 | 166,800 | — | — |
| 2024-06-04 | $20.93 | $20.93 | 194,600 | — | — |
| 2024-06-03 | $21.06 | $21.06 | 298,700 | — | — |
| 2024-05-31 | $22.57 | $22.57 | 286,000 | — | — |
| 2024-05-30 | $22.54 | $22.54 | 157,300 | — | — |
| 2024-05-29 | $21.33 | $21.33 | 138,500 | — | — |
| 2024-05-28 | $23.22 | $23.22 | 221,800 | — | — |
| 2024-05-24 | $23.94 | $23.94 | 137,100 | — | — |
| 2024-05-23 | $22.98 | $22.98 | 296,400 | — | — |
| 2024-05-22 | $22.89 | $22.89 | 216,200 | — | — |
| 2024-05-21 | $22.90 | $22.90 | 696,200 | — | — |
| 2024-05-20 | $24.00 | $24.00 | 772,200 | — | — |
| 2024-05-17 | $23.04 | $23.04 | 392,500 | — | — |
| 2024-05-16 | $23.81 | $23.81 | 388,800 | — | — |
| 2024-05-15 | $24.00 | $24.00 | 395,900 | — | — |
| 2024-05-14 | $23.87 | $23.87 | 342,700 | — | — |
| 2024-05-13 | $24.49 | $24.49 | 196,200 | — | — |
| 2024-05-10 | $23.43 | $23.43 | 98,400 | — | — |
| 2024-05-09 | $23.90 | $23.90 | 425,800 | — | — |
| 2024-05-08 | $24.49 | $24.49 | 432,400 | — | — |
| 2024-05-07 | $24.70 | $24.70 | 608,900 | — | — |
| 2024-05-06 | $22.92 | $22.92 | 307,100 | — | — |
| 2024-05-03 | $22.65 | $22.65 | 482,500 | — | — |
| 2024-05-02 | $20.99 | $20.99 | 221,400 | — | — |
| 2024-05-01 | $18.10 | $18.10 | 176,800 | — | — |
| 2024-04-30 | $17.39 | $17.39 | 792,800 | — | — |
| 2024-04-29 | $17.79 | $17.79 | 283,500 | — | — |
| 2024-04-26 | $17.18 | $17.18 | 148,900 | — | — |
| 2024-04-25 | $16.78 | $16.78 | 602,700 | — | — |
| 2024-04-24 | $17.49 | $17.49 | 221,600 | — | — |
| 2024-04-23 | $17.37 | $17.37 | 368,500 | — | — |
| 2024-04-22 | $17.62 | $17.62 | 280,700 | — | — |
| 2024-04-19 | $17.28 | $17.28 | 763,100 | — | — |
| 2024-04-18 | $17.67 | $17.67 | 211,500 | — | — |
| 2024-04-17 | $17.30 | $17.30 | 186,900 | — | — |
| 2024-04-16 | $18.69 | $18.69 | 147,800 | — | — |
| 2024-04-15 | $19.94 | $19.94 | 745,200 | — | — |
| 2024-04-12 | $21.08 | $21.08 | 853,400 | — | — |
| 2024-04-11 | $23.82 | $23.82 | 3,347,700 | — | — |
| 2024-04-10 | $19.82 | $19.82 | 832,200 | — | — |
| 2024-04-09 | $19.19 | $19.19 | 140,500 | — | — |
| 2024-04-08 | $18.30 | $18.30 | 87,400 | — | — |
| 2024-04-05 | $19.40 | $19.40 | 230,600 | — | — |
| 2024-04-04 | $18.60 | $18.60 | 184,900 | — | — |
| 2024-04-03 | $18.59 | $18.59 | 129,000 | — | — |
| 2024-04-02 | $18.80 | $18.80 | 383,100 | — | — |
| 2024-04-01 | $18.90 | $18.90 | 285,800 | — | — |
| 2024-03-28 | $17.59 | $17.59 | 196,400 | — | — |
| 2024-03-27 | $18.63 | $18.63 | 84,200 | — | — |
| 2024-03-26 | $17.61 | $17.61 | 97,400 | — | — |
| 2024-03-25 | $17.78 | $17.78 | 170,000 | — | — |
| 2024-03-22 | $18.48 | $18.48 | 137,200 | — | — |
| 2024-03-21 | $18.06 | $18.06 | 158,300 | — | — |
| 2024-03-20 | $19.21 | $19.21 | 252,600 | — | — |
| 2024-03-19 | $17.54 | $17.54 | 667,100 | — | — |
| 2024-03-18 | $12.64 | $12.64 | 74,300 | — | — |
| 2024-03-15 | $11.97 | $11.97 | 643,100 | — | — |
| 2024-03-14 | $11.54 | $11.54 | 99,700 | — | — |
| 2024-03-13 | $12.27 | $12.27 | 79,500 | — | — |
| 2024-03-12 | $12.75 | $12.75 | 221,100 | — | — |
| 2024-03-11 | $13.48 | $13.48 | 61,900 | — | — |
| 2024-03-08 | $14.87 | $14.87 | 46,200 | — | — |
| 2024-03-07 | $15.40 | $15.40 | 53,200 | — | — |
| 2024-03-06 | $15.45 | $15.45 | 42,300 | — | — |
| 2024-03-05 | $16.04 | $16.04 | 29,900 | — | — |
| 2024-03-04 | $16.67 | $16.67 | 48,400 | — | — |
| 2024-03-01 | $16.67 | $16.67 | 55,200 | — | — |
| 2024-02-29 | $15.97 | $15.97 | 133,400 | — | — |
| 2024-02-28 | $17.00 | $17.00 | 68,100 | — | — |
| 2024-02-27 | $17.68 | $17.68 | 65,300 | — | — |
| 2024-02-26 | $17.56 | $17.56 | 78,400 | — | — |
| 2024-02-23 | $16.53 | $16.53 | 39,400 | — | — |
| 2024-02-22 | $15.90 | $15.90 | 66,200 | — | — |
| 2024-02-21 | $16.16 | $16.16 | 54,900 | — | — |
| 2024-02-20 | $16.57 | $16.57 | 35,700 | — | — |
| 2024-02-16 | $16.79 | $16.79 | 74,900 | — | — |
| 2024-02-15 | $17.30 | $17.30 | 169,700 | — | — |
| 2024-02-14 | $17.17 | $17.17 | 929,900 | — | — |
| 2024-02-13 | $14.85 | $14.85 | 98,800 | — | — |
| 2024-02-12 | $16.62 | $16.62 | 88,900 | — | — |
| 2024-02-09 | $15.95 | $15.95 | 62,000 | — | — |
| 2024-02-08 | $15.41 | $15.41 | 59,500 | — | — |
| 2024-02-07 | $15.22 | $15.22 | 85,700 | — | — |
| 2024-02-06 | $15.73 | $15.73 | 67,000 | — | — |
| 2024-02-05 | $14.75 | $14.75 | 85,900 | — | — |
| 2024-02-02 | $15.41 | $15.41 | 128,100 | — | — |
| 2024-02-01 | $16.45 | $16.45 | 81,600 | — | — |
| 2024-01-31 | $15.70 | $15.70 | 602,600 | — | — |
| 2024-01-30 | $16.28 | $16.28 | 42,000 | — | — |
| 2024-01-29 | $16.55 | $16.55 | 73,300 | — | — |
| 2024-01-26 | $15.98 | $15.98 | 72,600 | — | — |
| 2024-01-25 | $16.34 | $16.34 | 103,000 | — | — |
| 2024-01-24 | $15.04 | $15.04 | 60,900 | — | — |
| 2024-01-23 | $15.11 | $15.11 | 59,000 | — | — |
| 2024-01-22 | $14.73 | $14.73 | 76,300 | — | — |
| 2024-01-19 | $14.31 | $14.31 | 74,100 | — | — |
| 2024-01-18 | $12.81 | $12.81 | 155,400 | — | — |
| 2024-01-17 | $11.24 | $11.24 | 165,500 | — | — |
| 2024-01-16 | $11.90 | $11.90 | 56,800 | — | — |
| 2024-01-12 | $12.30 | $12.30 | 135,600 | — | — |
| 2024-01-11 | $11.47 | $11.47 | 219,200 | — | — |
| 2024-01-10 | $12.64 | $12.64 | 56,500 | — | — |
| 2024-01-09 | $13.66 | $13.66 | 53,100 | — | — |
| 2024-01-08 | $13.05 | $13.05 | 273,400 | — | — |
| 2024-01-05 | $13.22 | $13.22 | 219,100 | — | — |
| 2024-01-04 | $14.59 | $14.59 | 67,700 | — | — |
| 2024-01-03 | $14.41 | $14.41 | 80,100 | — | — |
| 2024-01-02 | $14.90 | $14.90 | 143,800 | — | — |