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
- 2024-05-17 to 2026-08-31
- 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 | $28.76 | $28.76 | 24,900 | — | — |
| 2024-12-30 | $27.40 | $27.40 | 10,500 | — | — |
| 2024-12-27 | $27.28 | $27.28 | 31,700 | — | — |
| 2024-12-26 | $28.28 | $28.28 | 3,800 | — | — |
| 2024-12-24 | $28.67 | $28.67 | 0 | — | — |
| 2024-12-23 | $28.67 | $28.67 | 20,300 | — | — |
| 2024-12-20 | $29.39 | $29.39 | 18,500 | — | — |
| 2024-12-19 | $28.72 | $28.72 | 18,500 | — | — |
| 2024-12-18 | $27.28 | $27.28 | 10,900 | — | — |
| 2024-12-17 | $27.98 | $27.98 | 20,600 | — | — |
| 2024-12-16 | $26.24 | $26.24 | 10,100 | — | — |
| 2024-12-13 | $26.50 | $26.50 | 5,900 | — | — |
| 2024-12-12 | $25.85 | $25.85 | 32,700 | — | — |
| 2024-12-11 | $24.65 | $24.65 | 28,100 | — | — |
| 2024-12-10 | $23.85 | $23.85 | 11,900 | — | — |
| 2024-12-09 | $24.41 | $24.41 | 65,300 | — | — |
| 2024-12-06 | $22.46 | $22.46 | 29,000 | — | — |
| 2024-12-05 | $21.81 | $21.81 | 37,000 | — | — |
| 2024-12-04 | $20.85 | $20.85 | 22,300 | — | — |
| 2024-12-03 | $20.00 | $20.00 | 49,100 | — | — |
| 2024-12-02 | $19.67 | $19.67 | 26,200 | — | — |
| 2024-11-29 | $20.53 | $20.53 | 92,300 | — | — |
| 2024-11-27 | $16.93 | $16.93 | 8,300 | — | — |
| 2024-11-26 | $16.56 | $16.56 | 8,200 | — | — |
| 2024-11-25 | $16.03 | $16.03 | 62,900 | — | — |
| 2024-11-22 | $16.29 | $16.29 | 37,700 | — | — |
| 2024-11-21 | $16.48 | $16.48 | 53,900 | — | — |
| 2024-11-20 | $16.41 | $16.41 | 13,000 | — | — |
| 2024-11-19 | $16.70 | $16.70 | 1,600 | — | — |
| 2024-11-18 | $16.39 | $16.39 | 12,200 | — | — |
| 2024-11-15 | $16.04 | $16.04 | 3,300 | — | — |
| 2024-11-14 | $16.51 | $16.51 | 42,500 | — | — |
| 2024-11-13 | $16.63 | $16.63 | 11,200 | — | — |
| 2024-11-12 | $16.64 | $16.64 | 93,800 | — | — |
| 2024-11-11 | $16.88 | $16.88 | 6,000 | — | — |
| 2024-11-08 | $16.55 | $16.55 | 10,400 | — | — |
| 2024-11-07 | $17.43 | $17.43 | 20,600 | — | — |
| 2024-11-06 | $16.69 | $16.69 | 11,800 | — | — |
| 2024-11-05 | $16.83 | $16.83 | 9,400 | — | — |
| 2024-11-04 | $17.01 | $17.01 | 9,100 | — | — |
| 2024-11-01 | $16.27 | $16.27 | 8,100 | — | — |
| 2024-10-31 | $16.31 | $16.31 | 12,300 | — | — |
| 2024-10-30 | $16.46 | $16.46 | 17,800 | — | — |
| 2024-10-29 | $16.85 | $16.85 | 11,200 | — | — |
| 2024-10-28 | $17.25 | $17.25 | 22,200 | — | — |
| 2024-10-25 | $17.20 | $17.20 | 43,400 | — | — |
| 2024-10-24 | $16.68 | $16.68 | 17,000 | — | — |
| 2024-10-23 | $16.86 | $16.86 | 18,400 | — | — |
| 2024-10-22 | $16.57 | $16.57 | 11,600 | — | — |
| 2024-10-21 | $15.68 | $15.68 | 31,600 | — | — |
| 2024-10-18 | $16.45 | $16.45 | 14,500 | — | — |
| 2024-10-17 | $16.06 | $16.06 | 24,300 | — | — |
| 2024-10-16 | $16.77 | $16.77 | 15,400 | — | — |
| 2024-10-15 | $16.70 | $16.70 | 17,000 | — | — |
| 2024-10-14 | $17.83 | $17.83 | 11,600 | — | — |
| 2024-10-11 | $17.64 | $17.64 | 14,100 | — | — |
| 2024-10-10 | $17.72 | $17.72 | 10,300 | — | — |
| 2024-10-09 | $17.80 | $17.80 | 8,800 | — | — |
| 2024-10-08 | $17.80 | $17.80 | 30,600 | — | — |
| 2024-10-07 | $18.47 | $18.47 | 105,300 | — | — |
| 2024-10-04 | $17.49 | $17.49 | 110,100 | — | — |
| 2024-10-03 | $15.92 | $15.92 | 48,700 | — | — |
| 2024-10-02 | $16.81 | $16.81 | 70,500 | — | — |
| 2024-10-01 | $17.26 | $17.26 | 28,600 | — | — |
| 2024-09-30 | $17.34 | $17.34 | 30,400 | — | — |
| 2024-09-27 | $17.55 | $17.55 | 38,400 | — | — |
| 2024-09-26 | $18.00 | $18.00 | 69,300 | — | — |
| 2024-09-25 | $17.00 | $17.00 | 26,200 | — | — |
| 2024-09-24 | $17.59 | $17.59 | 13,300 | — | — |
| 2024-09-23 | $16.61 | $16.61 | 68,700 | — | — |
| 2024-09-20 | $15.66 | $15.66 | 37,100 | — | — |
| 2024-09-19 | $14.87 | $14.87 | 34,900 | — | — |
| 2024-09-18 | $14.35 | $14.35 | 21,100 | — | — |
| 2024-09-17 | $14.38 | $14.38 | 55,800 | — | — |
| 2024-09-16 | $14.30 | $14.30 | 27,000 | — | — |
| 2024-09-13 | $14.70 | $14.70 | 18,100 | — | — |
| 2024-09-12 | $14.82 | $14.82 | 20,200 | — | — |
| 2024-09-11 | $14.44 | $14.44 | 9,100 | — | — |
| 2024-09-10 | $14.35 | $14.35 | 15,100 | — | — |
| 2024-09-09 | $14.37 | $14.37 | 30,600 | — | — |
| 2024-09-06 | $14.80 | $14.80 | 86,700 | — | — |
| 2024-09-05 | $14.86 | $14.86 | 40,700 | — | — |
| 2024-09-04 | $14.94 | $14.94 | 45,800 | — | — |
| 2024-09-03 | $14.85 | $14.85 | 44,800 | — | — |
| 2024-08-30 | $15.54 | $15.54 | 18,000 | — | — |
| 2024-08-29 | $16.32 | $16.32 | 7,100 | — | — |
| 2024-08-28 | $15.66 | $15.66 | 12,900 | — | — |
| 2024-08-27 | $15.68 | $15.68 | 30,900 | — | — |
| 2024-08-26 | $16.24 | $16.24 | 37,500 | — | — |
| 2024-08-23 | $15.55 | $15.55 | 2,100 | — | — |
| 2024-08-22 | $15.35 | $15.35 | 2,200 | — | — |
| 2024-08-21 | $15.56 | $15.56 | 1,600 | — | — |
| 2024-08-20 | $15.08 | $15.08 | 4,300 | — | — |
| 2024-08-19 | $15.02 | $15.02 | 5,700 | — | — |
| 2024-08-16 | $14.77 | $14.77 | 4,200 | — | — |
| 2024-08-15 | $14.78 | $14.78 | 4,700 | — | — |
| 2024-08-14 | $14.18 | $14.18 | 4,700 | — | — |
| 2024-08-13 | $14.40 | $14.40 | 10,500 | — | — |
| 2024-08-12 | $14.09 | $14.09 | 10,100 | — | — |
| 2024-08-09 | $14.44 | $14.44 | 7,900 | — | — |
| 2024-08-08 | $14.44 | $14.44 | 20,600 | — | — |
| 2024-08-07 | $14.22 | $14.22 | 15,300 | — | — |
| 2024-08-06 | $14.25 | $14.25 | 16,800 | — | — |
| 2024-08-05 | $13.94 | $13.94 | 15,400 | — | — |
| 2024-08-02 | $14.81 | $14.81 | 39,200 | — | — |
| 2024-08-01 | $15.11 | $15.11 | 14,100 | — | — |
| 2024-07-31 | $16.21 | $16.21 | 7,800 | — | — |
| 2024-07-30 | $15.35 | $15.35 | 7,200 | — | — |
| 2024-07-29 | $15.02 | $15.02 | 12,200 | — | — |
| 2024-07-26 | $15.33 | $15.33 | 23,300 | — | — |
| 2024-07-25 | $14.66 | $14.66 | 27,300 | — | — |
| 2024-07-24 | $15.94 | $15.94 | 11,000 | — | — |
| 2024-07-23 | $16.24 | $16.24 | 4,700 | — | — |
| 2024-07-22 | $16.55 | $16.55 | 6,200 | — | — |
| 2024-07-19 | $16.72 | $16.72 | 5,800 | — | — |
| 2024-07-18 | $17.00 | $17.00 | 18,100 | — | — |
| 2024-07-17 | $17.16 | $17.16 | 11,300 | — | — |
| 2024-07-16 | $17.68 | $17.68 | 13,200 | — | — |
| 2024-07-15 | $18.15 | $18.15 | 3,900 | — | — |
| 2024-07-12 | $18.00 | $18.00 | 7,000 | — | — |
| 2024-07-11 | $17.97 | $17.97 | 22,200 | — | — |
| 2024-07-10 | $17.40 | $17.40 | 13,200 | — | — |
| 2024-07-09 | $17.75 | $17.75 | 13,600 | — | — |
| 2024-07-08 | $17.41 | $17.41 | 4,100 | — | — |
| 2024-07-05 | $18.00 | $18.00 | 24,800 | — | — |
| 2024-07-03 | $17.30 | $17.30 | 18,300 | — | — |
| 2024-07-02 | $17.10 | $17.10 | 12,600 | — | — |
| 2024-07-01 | $17.54 | $17.54 | 12,700 | — | — |
| 2024-06-28 | $18.00 | $18.00 | 54,900 | — | — |
| 2024-06-27 | $18.80 | $18.80 | 44,500 | — | — |
| 2024-06-26 | $19.20 | $19.20 | 43,100 | — | — |
| 2024-06-25 | $17.25 | $17.25 | 40,600 | — | — |
| 2024-06-24 | $17.60 | $17.60 | 46,900 | — | — |
| 2024-06-21 | $17.98 | $17.98 | 82,200 | — | — |
| 2024-06-20 | $15.96 | $15.96 | 60,000 | — | — |
| 2024-06-18 | $17.28 | $17.28 | 98,700 | — | — |
| 2024-06-17 | $17.92 | $17.92 | 7,100 | — | — |
| 2024-06-14 | $18.07 | $18.07 | 3,400 | — | — |
| 2024-06-13 | $18.40 | $18.40 | 18,600 | — | — |
| 2024-06-12 | $17.84 | $17.84 | 45,500 | — | — |
| 2024-06-11 | $18.80 | $18.80 | 3,000 | — | — |
| 2024-06-10 | $19.25 | $19.25 | 8,300 | — | — |
| 2024-06-07 | $18.84 | $18.84 | 9,700 | — | — |
| 2024-06-06 | $19.22 | $19.22 | 9,900 | — | — |
| 2024-06-05 | $20.01 | $20.01 | 22,800 | — | — |
| 2024-06-04 | $20.26 | $20.26 | 4,500 | — | — |
| 2024-06-03 | $19.91 | $19.91 | 13,500 | — | — |
| 2024-05-31 | $20.30 | $20.30 | 79,200 | — | — |
| 2024-05-30 | $20.00 | $20.00 | 26,600 | — | — |
| 2024-05-29 | $20.15 | $20.15 | 25,800 | — | — |
| 2024-05-28 | $20.75 | $20.75 | 140,700 | — | — |
| 2024-05-24 | $19.65 | $19.65 | 94,000 | — | — |
| 2024-05-23 | $18.61 | $18.61 | 216,100 | — | — |
| 2024-05-22 | $20.28 | $20.28 | 60,500 | — | — |
| 2024-05-21 | $21.00 | $21.00 | 187,900 | — | — |
| 2024-05-20 | $20.92 | $20.92 | 174,100 | — | — |
| 2024-05-17 | $22.29 | $22.29 | 670,000 | — | — |