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
- 2021-05-26 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 | $20.62 | $20.62 | 1,128,700 | — | — |
| 2024-12-30 | $20.13 | $20.13 | 1,225,800 | — | — |
| 2024-12-27 | $20.25 | $20.25 | 599,700 | — | — |
| 2024-12-26 | $20.23 | $20.23 | 639,000 | — | — |
| 2024-12-24 | $20.24 | $20.24 | 364,100 | — | — |
| 2024-12-23 | $19.84 | $19.84 | 666,100 | — | — |
| 2024-12-20 | $20.13 | $20.13 | 2,249,400 | — | — |
| 2024-12-19 | $20.47 | $20.47 | 1,113,300 | — | — |
| 2024-12-18 | $20.71 | $20.71 | 1,771,000 | — | — |
| 2024-12-17 | $21.49 | $21.49 | 1,444,800 | — | — |
| 2024-12-16 | $21.13 | $21.13 | 1,650,300 | — | — |
| 2024-12-13 | $19.98 | $19.98 | 2,090,500 | — | — |
| 2024-12-12 | $20.20 | $20.20 | 1,131,700 | — | — |
| 2024-12-11 | $20.36 | $20.36 | 1,257,700 | — | — |
| 2024-12-10 | $20.41 | $20.41 | 1,536,300 | — | — |
| 2024-12-09 | $20.99 | $20.99 | 1,112,300 | — | — |
| 2024-12-06 | $21.47 | $21.47 | 1,011,000 | — | — |
| 2024-12-05 | $21.32 | $21.32 | 837,900 | — | — |
| 2024-12-04 | $22.05 | $22.05 | 1,024,200 | — | — |
| 2024-12-03 | $22.70 | $22.70 | 1,220,500 | — | — |
| 2024-12-02 | $23.14 | $23.14 | 1,859,600 | — | — |
| 2024-11-29 | $22.71 | $22.71 | 854,200 | — | — |
| 2024-11-27 | $23.30 | $23.30 | 1,355,700 | — | — |
| 2024-11-26 | $22.46 | $22.46 | 1,605,100 | — | — |
| 2024-11-25 | $22.95 | $22.95 | 1,269,600 | — | — |
| 2024-11-22 | $22.92 | $22.92 | 1,033,700 | — | — |
| 2024-11-21 | $22.93 | $22.93 | 1,580,200 | — | — |
| 2024-11-20 | $22.36 | $22.36 | 1,375,400 | — | — |
| 2024-11-19 | $22.43 | $22.43 | 1,512,300 | — | — |
| 2024-11-18 | $21.79 | $21.79 | 1,656,500 | — | — |
| 2024-11-15 | $21.93 | $21.93 | 1,610,100 | — | — |
| 2024-11-14 | $21.77 | $21.77 | 1,998,100 | — | — |
| 2024-11-13 | $21.63 | $21.63 | 1,531,900 | — | — |
| 2024-11-12 | $22.63 | $22.63 | 2,241,100 | — | — |
| 2024-11-11 | $23.17 | $23.17 | 2,292,000 | — | — |
| 2024-11-08 | $20.99 | $20.99 | 5,427,500 | — | — |
| 2024-11-07 | $18.30 | $18.30 | 2,452,300 | — | — |
| 2024-11-06 | $17.95 | $17.95 | 1,858,700 | — | — |
| 2024-11-05 | $17.84 | $17.84 | 1,078,500 | — | — |
| 2024-11-04 | $17.44 | $17.44 | 932,500 | — | — |
| 2024-11-01 | $17.44 | $17.44 | 697,300 | — | — |
| 2024-10-31 | $17.42 | $17.42 | 1,020,500 | — | — |
| 2024-10-30 | $18.00 | $18.00 | 622,200 | — | — |
| 2024-10-29 | $17.52 | $17.52 | 729,200 | — | — |
| 2024-10-28 | $17.17 | $17.17 | 691,200 | — | — |
| 2024-10-25 | $17.32 | $17.32 | 667,400 | — | — |
| 2024-10-24 | $17.50 | $17.50 | 718,100 | — | — |
| 2024-10-23 | $17.44 | $17.44 | 676,800 | — | — |
| 2024-10-22 | $17.25 | $17.25 | 541,700 | — | — |
| 2024-10-21 | $17.20 | $17.20 | 603,000 | — | — |
| 2024-10-18 | $17.48 | $17.48 | 917,500 | — | — |
| 2024-10-17 | $17.05 | $17.05 | 659,500 | — | — |
| 2024-10-16 | $17.14 | $17.14 | 730,500 | — | — |
| 2024-10-15 | $16.96 | $16.96 | 1,369,000 | — | — |
| 2024-10-14 | $16.47 | $16.47 | 1,003,800 | — | — |
| 2024-10-11 | $16.49 | $16.49 | 1,534,400 | — | — |
| 2024-10-10 | $16.49 | $16.49 | 824,500 | — | — |
| 2024-10-09 | $16.05 | $16.05 | 816,600 | — | — |
| 2024-10-08 | $16.49 | $16.49 | 1,142,400 | — | — |
| 2024-10-07 | $16.31 | $16.31 | 773,000 | — | — |
| 2024-10-04 | $16.41 | $16.41 | 1,110,000 | — | — |
| 2024-10-03 | $15.87 | $15.87 | 652,600 | — | — |
| 2024-10-02 | $15.72 | $15.72 | 489,000 | — | — |
| 2024-10-01 | $15.94 | $15.94 | 404,000 | — | — |
| 2024-09-30 | $16.39 | $16.39 | 801,700 | — | — |
| 2024-09-27 | $16.47 | $16.47 | 943,500 | — | — |
| 2024-09-26 | $16.82 | $16.82 | 903,600 | — | — |
| 2024-09-25 | $16.35 | $16.35 | 670,700 | — | — |
| 2024-09-24 | $16.67 | $16.67 | 659,300 | — | — |
| 2024-09-23 | $16.49 | $16.49 | 1,077,400 | — | — |
| 2024-09-20 | $16.56 | $16.56 | 1,830,600 | — | — |
| 2024-09-19 | $16.99 | $16.99 | 2,018,700 | — | — |
| 2024-09-18 | $16.66 | $16.66 | 2,753,700 | — | — |
| 2024-09-17 | $17.50 | $17.50 | 864,200 | — | — |
| 2024-09-16 | $17.99 | $17.99 | 681,800 | — | — |
| 2024-09-13 | $17.79 | $17.79 | 711,300 | — | — |
| 2024-09-12 | $17.83 | $17.83 | 763,200 | — | — |
| 2024-09-11 | $17.72 | $17.72 | 669,100 | — | — |
| 2024-09-10 | $17.38 | $17.38 | 1,008,600 | — | — |
| 2024-09-09 | $17.25 | $17.25 | 1,538,800 | — | — |
| 2024-09-06 | $17.45 | $17.45 | 610,800 | — | — |
| 2024-09-05 | $17.54 | $17.54 | 676,400 | — | — |
| 2024-09-04 | $17.38 | $17.38 | 658,200 | — | — |
| 2024-09-03 | $17.89 | $17.89 | 967,000 | — | — |
| 2024-08-30 | $18.11 | $18.11 | 1,430,800 | — | — |
| 2024-08-29 | $18.28 | $18.28 | 2,047,000 | — | — |
| 2024-08-28 | $17.29 | $17.29 | 1,076,900 | — | — |
| 2024-08-27 | $17.68 | $17.68 | 1,032,900 | — | — |
| 2024-08-26 | $17.96 | $17.96 | 779,000 | — | — |
| 2024-08-23 | $17.58 | $17.58 | 915,600 | — | — |
| 2024-08-22 | $16.74 | $16.74 | 1,065,800 | — | — |
| 2024-08-21 | $16.95 | $16.95 | 645,700 | — | — |
| 2024-08-20 | $16.80 | $16.80 | 687,900 | — | — |
| 2024-08-19 | $17.19 | $17.19 | 1,211,500 | — | — |
| 2024-08-16 | $17.65 | $17.65 | 1,054,400 | — | — |
| 2024-08-15 | $18.11 | $18.11 | 1,389,400 | — | — |
| 2024-08-14 | $17.66 | $17.66 | 1,444,300 | — | — |
| 2024-08-13 | $17.69 | $17.69 | 848,800 | — | — |
| 2024-08-12 | $17.30 | $17.30 | 1,044,700 | — | — |
| 2024-08-09 | $18.00 | $18.00 | 921,400 | — | — |
| 2024-08-08 | $18.71 | $18.71 | 1,540,300 | — | — |
| 2024-08-07 | $18.27 | $18.27 | 3,960,600 | — | — |
| 2024-08-06 | $17.77 | $17.77 | 1,967,300 | — | — |
| 2024-08-05 | $18.00 | $18.00 | 1,606,500 | — | — |
| 2024-08-02 | $18.96 | $18.96 | 4,740,400 | — | — |
| 2024-08-01 | $17.33 | $17.33 | 940,900 | — | — |
| 2024-07-31 | $18.31 | $18.31 | 817,900 | — | — |
| 2024-07-30 | $18.67 | $18.67 | 774,700 | — | — |
| 2024-07-29 | $18.93 | $18.93 | 904,200 | — | — |
| 2024-07-26 | $18.52 | $18.52 | 796,400 | — | — |
| 2024-07-25 | $18.10 | $18.10 | 926,700 | — | — |
| 2024-07-24 | $17.49 | $17.49 | 583,600 | — | — |
| 2024-07-23 | $18.33 | $18.33 | 787,500 | — | — |
| 2024-07-22 | $18.02 | $18.02 | 887,000 | — | — |
| 2024-07-19 | $18.19 | $18.19 | 900,100 | — | — |
| 2024-07-18 | $18.05 | $18.05 | 1,417,700 | — | — |
| 2024-07-17 | $18.99 | $18.99 | 1,294,400 | — | — |
| 2024-07-16 | $18.91 | $18.91 | 2,167,100 | — | — |
| 2024-07-15 | $17.61 | $17.61 | 1,157,300 | — | — |
| 2024-07-12 | $17.37 | $17.37 | 1,301,700 | — | — |
| 2024-07-11 | $16.98 | $16.98 | 1,270,900 | — | — |
| 2024-07-10 | $16.30 | $16.30 | 1,028,000 | — | — |
| 2024-07-09 | $16.48 | $16.48 | 1,552,300 | — | — |
| 2024-07-08 | $16.30 | $16.30 | 547,800 | — | — |
| 2024-07-05 | $16.03 | $16.03 | 486,500 | — | — |
| 2024-07-03 | $15.97 | $15.97 | 305,200 | — | — |
| 2024-07-02 | $15.92 | $15.92 | 696,700 | — | — |
| 2024-07-01 | $15.63 | $15.63 | 1,140,500 | — | — |
| 2024-06-28 | $16.39 | $16.39 | 3,598,000 | — | — |
| 2024-06-27 | $16.55 | $16.55 | 970,700 | — | — |
| 2024-06-26 | $15.96 | $15.96 | 1,159,300 | — | — |
| 2024-06-25 | $15.88 | $15.88 | 1,000,100 | — | — |
| 2024-06-24 | $16.35 | $16.35 | 1,250,700 | — | — |
| 2024-06-21 | $16.26 | $16.26 | 2,260,200 | — | — |
| 2024-06-20 | $16.08 | $16.08 | 3,423,800 | — | — |
| 2024-06-18 | $15.39 | $15.39 | 1,991,100 | — | — |
| 2024-06-17 | $15.76 | $15.76 | 892,100 | — | — |
| 2024-06-14 | $16.05 | $16.05 | 813,400 | — | — |
| 2024-06-13 | $16.51 | $16.51 | 1,555,400 | — | — |
| 2024-06-12 | $16.90 | $16.90 | 1,193,000 | — | — |
| 2024-06-11 | $16.48 | $16.48 | 855,300 | — | — |
| 2024-06-10 | $17.04 | $17.04 | 735,200 | — | — |
| 2024-06-07 | $17.08 | $17.08 | 731,800 | — | — |
| 2024-06-06 | $17.37 | $17.37 | 887,700 | — | — |
| 2024-06-05 | $17.27 | $17.27 | 1,383,200 | — | — |
| 2024-06-04 | $16.72 | $16.72 | 810,100 | — | — |
| 2024-06-03 | $17.09 | $17.09 | 1,330,200 | — | — |
| 2024-05-31 | $17.15 | $17.15 | 1,143,300 | — | — |
| 2024-05-30 | $17.33 | $17.33 | 814,500 | — | — |
| 2024-05-29 | $17.61 | $17.61 | 972,700 | — | — |
| 2024-05-28 | $18.20 | $18.20 | 1,362,400 | — | — |
| 2024-05-24 | $18.33 | $18.33 | 1,520,400 | — | — |
| 2024-05-23 | $17.75 | $17.75 | 1,564,100 | — | — |
| 2024-05-22 | $17.35 | $17.35 | 2,577,600 | — | — |
| 2024-05-21 | $16.79 | $16.79 | 1,547,600 | — | — |
| 2024-05-20 | $16.80 | $16.80 | 1,148,300 | — | — |
| 2024-05-17 | $16.60 | $16.60 | 794,200 | — | — |
| 2024-05-16 | $16.78 | $16.78 | 998,800 | — | — |
| 2024-05-15 | $16.86 | $16.86 | 1,667,000 | — | — |
| 2024-05-14 | $16.82 | $16.82 | 1,548,900 | — | — |
| 2024-05-13 | $17.21 | $17.21 | 1,569,600 | — | — |
| 2024-05-10 | $17.59 | $17.59 | 2,369,300 | — | — |
| 2024-05-09 | $17.68 | $17.68 | 3,716,900 | — | — |
| 2024-05-08 | $17.24 | $17.24 | 11,780,800 | — | — |
| 2024-05-07 | $20.54 | $20.54 | 3,751,600 | — | — |
| 2024-05-06 | $20.01 | $20.01 | 2,583,700 | — | — |
| 2024-05-03 | $19.81 | $19.81 | 1,297,500 | — | — |
| 2024-05-02 | $20.25 | $20.25 | 1,214,900 | — | — |
| 2024-05-01 | $20.40 | $20.40 | 1,465,100 | — | — |
| 2024-04-30 | $20.50 | $20.50 | 1,341,700 | — | — |
| 2024-04-29 | $20.66 | $20.66 | 850,000 | — | — |
| 2024-04-26 | $20.79 | $20.79 | 710,400 | — | — |
| 2024-04-25 | $20.55 | $20.55 | 1,368,800 | — | — |
| 2024-04-24 | $21.13 | $21.13 | 1,378,400 | — | — |
| 2024-04-23 | $21.41 | $21.41 | 1,210,800 | — | — |
| 2024-04-22 | $21.02 | $21.02 | 1,224,600 | — | — |
| 2024-04-19 | $21.10 | $21.10 | 1,990,600 | — | — |
| 2024-04-18 | $20.92 | $20.92 | 2,322,900 | — | — |
| 2024-04-17 | $20.43 | $20.43 | 2,107,100 | — | — |
| 2024-04-16 | $20.79 | $20.79 | 1,430,000 | — | — |
| 2024-04-15 | $20.93 | $20.93 | 1,219,200 | — | — |
| 2024-04-12 | $21.20 | $21.20 | 1,833,500 | — | — |
| 2024-04-11 | $22.72 | $22.72 | 1,478,500 | — | — |
| 2024-04-10 | $22.31 | $22.31 | 1,069,800 | — | — |
| 2024-04-09 | $23.25 | $23.25 | 739,300 | — | — |
| 2024-04-08 | $23.54 | $23.54 | 450,200 | — | — |
| 2024-04-05 | $23.23 | $23.23 | 622,200 | — | — |
| 2024-04-04 | $23.39 | $23.39 | 1,115,300 | — | — |
| 2024-04-03 | $24.00 | $24.00 | 1,183,800 | — | — |
| 2024-04-02 | $23.59 | $23.59 | 764,100 | — | — |
| 2024-04-01 | $23.64 | $23.64 | 1,022,200 | — | — |
| 2024-03-28 | $24.81 | $24.81 | 1,013,700 | — | — |
| 2024-03-27 | $24.72 | $24.72 | 1,056,100 | — | — |
| 2024-03-26 | $24.75 | $24.75 | 1,331,200 | — | — |
| 2024-03-25 | $24.13 | $24.13 | 628,000 | — | — |
| 2024-03-22 | $24.47 | $24.47 | 950,400 | — | — |
| 2024-03-21 | $25.32 | $25.32 | 1,195,700 | — | — |
| 2024-03-20 | $25.27 | $25.27 | 1,397,900 | — | — |
| 2024-03-19 | $24.95 | $24.95 | 1,406,000 | — | — |
| 2024-03-18 | $25.78 | $25.78 | 1,264,800 | — | — |
| 2024-03-15 | $25.60 | $25.60 | 1,713,700 | — | — |
| 2024-03-14 | $25.47 | $25.47 | 1,051,700 | — | — |
| 2024-03-13 | $26.21 | $26.21 | 1,275,100 | — | — |
| 2024-03-12 | $26.44 | $26.44 | 1,772,700 | — | — |
| 2024-03-11 | $26.03 | $26.03 | 917,500 | — | — |
| 2024-03-08 | $26.97 | $26.97 | 1,649,200 | — | — |
| 2024-03-07 | $26.34 | $26.34 | 1,966,700 | — | — |
| 2024-03-06 | $26.28 | $26.28 | 1,715,700 | — | — |
| 2024-03-05 | $26.50 | $26.50 | 1,897,100 | — | — |
| 2024-03-04 | $27.27 | $27.27 | 2,132,800 | — | — |
| 2024-03-01 | $28.25 | $28.25 | 2,306,000 | — | — |
| 2024-02-29 | $28.39 | $28.39 | 2,914,200 | — | — |
| 2024-02-28 | $28.85 | $28.85 | 6,133,600 | — | — |
| 2024-02-27 | $24.52 | $24.52 | 2,963,100 | — | — |
| 2024-02-26 | $24.12 | $24.12 | 2,073,900 | — | — |
| 2024-02-23 | $23.39 | $23.39 | 1,358,400 | — | — |
| 2024-02-22 | $23.00 | $23.00 | 1,947,700 | — | — |
| 2024-02-21 | $22.16 | $22.16 | 1,133,500 | — | — |
| 2024-02-20 | $22.77 | $22.77 | 737,000 | — | — |
| 2024-02-16 | $22.87 | $22.87 | 1,264,700 | — | — |
| 2024-02-15 | $22.87 | $22.87 | 839,100 | — | — |
| 2024-02-14 | $22.65 | $22.65 | 906,200 | — | — |
| 2024-02-13 | $21.69 | $21.69 | 1,095,100 | — | — |
| 2024-02-12 | $22.79 | $22.79 | 1,259,800 | — | — |
| 2024-02-09 | $22.37 | $22.37 | 1,403,700 | — | — |
| 2024-02-08 | $21.71 | $21.71 | 1,219,100 | — | — |
| 2024-02-07 | $21.70 | $21.70 | 1,204,800 | — | — |
| 2024-02-06 | $21.88 | $21.88 | 1,089,400 | — | — |
| 2024-02-05 | $21.47 | $21.47 | 827,900 | — | — |
| 2024-02-02 | $21.94 | $21.94 | 853,500 | — | — |
| 2024-02-01 | $21.90 | $21.90 | 870,900 | — | — |
| 2024-01-31 | $21.37 | $21.37 | 1,252,400 | — | — |
| 2024-01-30 | $21.70 | $21.70 | 1,104,100 | — | — |
| 2024-01-29 | $22.17 | $22.17 | 1,661,300 | — | — |
| 2024-01-26 | $21.34 | $21.34 | 1,599,000 | — | — |
| 2024-01-25 | $20.83 | $20.83 | 870,800 | — | — |
| 2024-01-24 | $20.87 | $20.87 | 1,776,400 | — | — |
| 2024-01-23 | $21.13 | $21.13 | 1,508,000 | — | — |
| 2024-01-22 | $20.50 | $20.50 | 2,066,100 | — | — |
| 2024-01-19 | $19.78 | $19.78 | 3,550,600 | — | — |
| 2024-01-18 | $19.73 | $19.73 | 2,928,700 | — | — |
| 2024-01-17 | $20.15 | $20.15 | 1,608,400 | — | — |
| 2024-01-16 | $20.30 | $20.30 | 1,504,000 | — | — |
| 2024-01-12 | $20.69 | $20.69 | 1,401,000 | — | — |
| 2024-01-11 | $21.24 | $21.24 | 2,226,100 | — | — |
| 2024-01-10 | $21.48 | $21.48 | 1,408,500 | — | — |
| 2024-01-09 | $21.98 | $21.98 | 1,371,400 | — | — |
| 2024-01-08 | $22.83 | $22.83 | 2,092,100 | — | — |
| 2024-01-05 | $21.85 | $21.85 | 1,061,800 | — | — |
| 2024-01-04 | $21.51 | $21.51 | 1,426,500 | — | — |
| 2024-01-03 | $21.45 | $21.45 | 1,355,600 | — | — |
| 2024-01-02 | $22.75 | $22.75 | 1,673,700 | — | — |