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
- 2021-01-11 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 | $26.77 | $26.77 | 175,200 | — | — |
| 2024-12-30 | $26.48 | $26.48 | 366,800 | — | — |
| 2024-12-27 | $27.36 | $27.36 | 270,800 | — | — |
| 2024-12-26 | $28.41 | $28.41 | 266,000 | — | — |
| 2024-12-24 | $26.94 | $26.94 | 65,200 | — | — |
| 2024-12-23 | $25.84 | $25.84 | 135,900 | — | — |
| 2024-12-20 | $26.29 | $26.29 | 236,400 | — | — |
| 2024-12-19 | $25.26 | $25.26 | 145,400 | — | — |
| 2024-12-18 | $25.10 | $25.10 | 249,100 | — | — |
| 2024-12-17 | $26.33 | $26.33 | 242,000 | — | — |
| 2024-12-16 | $28.22 | $28.22 | 117,500 | — | — |
| 2024-12-13 | $27.11 | $27.11 | 202,300 | — | — |
| 2024-12-12 | $27.86 | $27.86 | 109,100 | — | — |
| 2024-12-11 | $28.80 | $28.80 | 101,400 | — | — |
| 2024-12-10 | $28.67 | $28.67 | 139,700 | — | — |
| 2024-12-09 | $29.54 | $29.54 | 147,500 | — | — |
| 2024-12-06 | $30.97 | $30.97 | 124,300 | — | — |
| 2024-12-05 | $30.62 | $30.62 | 148,500 | — | — |
| 2024-12-04 | $31.16 | $31.16 | 253,500 | — | — |
| 2024-12-03 | $31.22 | $31.22 | 126,100 | — | — |
| 2024-12-02 | $31.16 | $31.16 | 240,000 | — | — |
| 2024-11-29 | $33.04 | $33.04 | 79,000 | — | — |
| 2024-11-27 | $32.91 | $32.91 | 132,000 | — | — |
| 2024-11-26 | $32.59 | $32.59 | 173,700 | — | — |
| 2024-11-25 | $32.99 | $32.99 | 264,200 | — | — |
| 2024-11-22 | $34.01 | $34.01 | 286,200 | — | — |
| 2024-11-21 | $32.06 | $32.06 | 481,700 | — | — |
| 2024-11-20 | $28.76 | $28.76 | 229,500 | — | — |
| 2024-11-19 | $29.10 | $29.10 | 260,900 | — | — |
| 2024-11-18 | $28.54 | $28.54 | 299,800 | — | — |
| 2024-11-15 | $27.29 | $27.29 | 240,200 | — | — |
| 2024-11-14 | $26.50 | $26.50 | 126,400 | — | — |
| 2024-11-13 | $26.91 | $26.91 | 181,000 | — | — |
| 2024-11-12 | $27.02 | $27.02 | 376,300 | — | — |
| 2024-11-11 | $29.66 | $29.66 | 424,700 | — | — |
| 2024-11-08 | $28.15 | $28.15 | 429,400 | — | — |
| 2024-11-07 | $23.62 | $23.62 | 201,900 | — | — |
| 2024-11-06 | $23.49 | $23.49 | 248,800 | — | — |
| 2024-11-05 | $23.00 | $23.00 | 337,500 | — | — |
| 2024-11-04 | $22.26 | $22.26 | 186,900 | — | — |
| 2024-11-01 | $21.37 | $21.37 | 346,700 | — | — |
| 2024-10-31 | $22.17 | $22.17 | 491,200 | — | — |
| 2024-10-30 | $18.75 | $18.75 | 103,400 | — | — |
| 2024-10-29 | $18.93 | $18.93 | 98,600 | — | — |
| 2024-10-28 | $19.38 | $19.38 | 84,700 | — | — |
| 2024-10-25 | $18.34 | $18.34 | 65,100 | — | — |
| 2024-10-24 | $18.58 | $18.58 | 66,400 | — | — |
| 2024-10-23 | $18.92 | $18.92 | 82,600 | — | — |
| 2024-10-22 | $18.96 | $18.96 | 54,900 | — | — |
| 2024-10-21 | $19.00 | $19.00 | 42,300 | — | — |
| 2024-10-18 | $19.50 | $19.50 | 91,800 | — | — |
| 2024-10-17 | $19.19 | $19.19 | 65,600 | — | — |
| 2024-10-16 | $19.43 | $19.43 | 101,500 | — | — |
| 2024-10-15 | $18.27 | $18.27 | 70,500 | — | — |
| 2024-10-14 | $18.31 | $18.31 | 52,200 | — | — |
| 2024-10-11 | $17.66 | $17.66 | 82,800 | — | — |
| 2024-10-10 | $16.41 | $16.41 | 92,200 | — | — |
| 2024-10-09 | $16.76 | $16.76 | 64,700 | — | — |
| 2024-10-08 | $17.36 | $17.36 | 95,600 | — | — |
| 2024-10-07 | $16.87 | $16.87 | 136,000 | — | — |
| 2024-10-04 | $17.11 | $17.11 | 72,000 | — | — |
| 2024-10-03 | $17.10 | $17.10 | 85,700 | — | — |
| 2024-10-02 | $17.29 | $17.29 | 80,500 | — | — |
| 2024-10-01 | $16.47 | $16.47 | 125,800 | — | — |
| 2024-09-30 | $16.88 | $16.88 | 86,500 | — | — |
| 2024-09-27 | $17.17 | $17.17 | 77,800 | — | — |
| 2024-09-26 | $17.67 | $17.67 | 76,600 | — | — |
| 2024-09-25 | $17.95 | $17.95 | 42,500 | — | — |
| 2024-09-24 | $18.15 | $18.15 | 84,400 | — | — |
| 2024-09-23 | $17.90 | $17.90 | 99,200 | — | — |
| 2024-09-20 | $17.44 | $17.44 | 278,000 | — | — |
| 2024-09-19 | $18.06 | $18.06 | 140,800 | — | — |
| 2024-09-18 | $17.48 | $17.48 | 197,700 | — | — |
| 2024-09-17 | $18.13 | $18.13 | 243,600 | — | — |
| 2024-09-16 | $19.23 | $19.23 | 54,900 | — | — |
| 2024-09-13 | $19.56 | $19.56 | 107,100 | — | — |
| 2024-09-12 | $18.87 | $18.87 | 306,100 | — | — |
| 2024-09-11 | $17.85 | $17.85 | 68,500 | — | — |
| 2024-09-10 | $18.08 | $18.08 | 79,000 | — | — |
| 2024-09-09 | $18.16 | $18.16 | 63,500 | — | — |
| 2024-09-06 | $18.05 | $18.05 | 71,200 | — | — |
| 2024-09-05 | $18.60 | $18.60 | 34,800 | — | — |
| 2024-09-04 | $18.51 | $18.51 | 51,100 | — | — |
| 2024-09-03 | $18.57 | $18.57 | 112,000 | — | — |
| 2024-08-30 | $19.85 | $19.85 | 58,400 | — | — |
| 2024-08-29 | $19.93 | $19.93 | 76,000 | — | — |
| 2024-08-28 | $19.47 | $19.47 | 80,000 | — | — |
| 2024-08-27 | $20.18 | $20.18 | 84,700 | — | — |
| 2024-08-26 | $19.85 | $19.85 | 81,100 | — | — |
| 2024-08-23 | $19.56 | $19.56 | 117,400 | — | — |
| 2024-08-22 | $18.30 | $18.30 | 73,600 | — | — |
| 2024-08-21 | $18.58 | $18.58 | 69,500 | — | — |
| 2024-08-20 | $18.32 | $18.32 | 99,200 | — | — |
| 2024-08-19 | $19.62 | $19.62 | 147,400 | — | — |
| 2024-08-16 | $18.35 | $18.35 | 130,600 | — | — |
| 2024-08-15 | $18.84 | $18.84 | 107,200 | — | — |
| 2024-08-14 | $18.40 | $18.40 | 83,500 | — | — |
| 2024-08-13 | $18.68 | $18.68 | 110,100 | — | — |
| 2024-08-12 | $17.96 | $17.96 | 89,400 | — | — |
| 2024-08-09 | $18.45 | $18.45 | 231,700 | — | — |
| 2024-08-08 | $19.90 | $19.90 | 306,400 | — | — |
| 2024-08-07 | $15.57 | $15.57 | 161,800 | — | — |
| 2024-08-06 | $15.11 | $15.11 | 90,400 | — | — |
| 2024-08-05 | $15.78 | $15.78 | 169,000 | — | — |
| 2024-08-02 | $16.03 | $16.03 | 169,200 | — | — |
| 2024-08-01 | $16.39 | $16.39 | 242,300 | — | — |
| 2024-07-31 | $17.74 | $17.74 | 311,200 | — | — |
| 2024-07-30 | $19.08 | $19.08 | 219,100 | — | — |
| 2024-07-29 | $18.91 | $18.91 | 162,000 | — | — |
| 2024-07-26 | $18.89 | $18.89 | 162,500 | — | — |
| 2024-07-25 | $18.69 | $18.69 | 84,800 | — | — |
| 2024-07-24 | $18.31 | $18.31 | 84,000 | — | — |
| 2024-07-23 | $19.16 | $19.16 | 100,400 | — | — |
| 2024-07-22 | $18.51 | $18.51 | 234,000 | — | — |
| 2024-07-19 | $19.31 | $19.31 | 176,400 | — | — |
| 2024-07-18 | $20.31 | $20.31 | 243,100 | — | — |
| 2024-07-17 | $19.90 | $19.90 | 192,500 | — | — |
| 2024-07-16 | $19.07 | $19.07 | 225,000 | — | — |
| 2024-07-15 | $17.53 | $17.53 | 125,800 | — | — |
| 2024-07-12 | $15.76 | $15.76 | 132,600 | — | — |
| 2024-07-11 | $15.60 | $15.60 | 95,300 | — | — |
| 2024-07-10 | $15.35 | $15.35 | 102,300 | — | — |
| 2024-07-09 | $14.98 | $14.98 | 178,600 | — | — |
| 2024-07-08 | $15.63 | $15.63 | 106,600 | — | — |
| 2024-07-05 | $15.63 | $15.63 | 91,800 | — | — |
| 2024-07-03 | $15.71 | $15.71 | 52,400 | — | — |
| 2024-07-02 | $15.51 | $15.51 | 229,400 | — | — |
| 2024-07-01 | $16.03 | $16.03 | 161,800 | — | — |
| 2024-06-28 | $17.19 | $17.19 | 1,388,700 | — | — |
| 2024-06-27 | $17.00 | $17.00 | 132,700 | — | — |
| 2024-06-26 | $16.38 | $16.38 | 143,700 | — | — |
| 2024-06-25 | $15.95 | $15.95 | 87,900 | — | — |
| 2024-06-24 | $15.97 | $15.97 | 78,800 | — | — |
| 2024-06-21 | $16.02 | $16.02 | 125,000 | — | — |
| 2024-06-20 | $15.75 | $15.75 | 136,900 | — | — |
| 2024-06-18 | $15.31 | $15.31 | 156,200 | — | — |
| 2024-06-17 | $15.97 | $15.97 | 79,000 | — | — |
| 2024-06-14 | $15.22 | $15.22 | 135,000 | — | — |
| 2024-06-13 | $15.62 | $15.62 | 138,400 | — | — |
| 2024-06-12 | $16.57 | $16.57 | 162,500 | — | — |
| 2024-06-11 | $17.23 | $17.23 | 86,100 | — | — |
| 2024-06-10 | $17.93 | $17.93 | 107,400 | — | — |
| 2024-06-07 | $17.81 | $17.81 | 90,600 | — | — |
| 2024-06-06 | $18.31 | $18.31 | 87,900 | — | — |
| 2024-06-05 | $17.84 | $17.84 | 126,200 | — | — |
| 2024-06-04 | $17.73 | $17.73 | 143,900 | — | — |
| 2024-06-03 | $17.47 | $17.47 | 194,700 | — | — |
| 2024-05-31 | $17.64 | $17.64 | 96,600 | — | — |
| 2024-05-30 | $18.09 | $18.09 | 89,200 | — | — |
| 2024-05-29 | $18.14 | $18.14 | 137,700 | — | — |
| 2024-05-28 | $18.68 | $18.68 | 257,700 | — | — |
| 2024-05-24 | $18.20 | $18.20 | 99,500 | — | — |
| 2024-05-23 | $17.55 | $17.55 | 82,100 | — | — |
| 2024-05-22 | $17.68 | $17.68 | 88,500 | — | — |
| 2024-05-21 | $17.85 | $17.85 | 71,900 | — | — |
| 2024-05-20 | $18.19 | $18.19 | 114,300 | — | — |
| 2024-05-17 | $17.54 | $17.54 | 149,500 | — | — |
| 2024-05-16 | $17.34 | $17.34 | 126,600 | — | — |
| 2024-05-15 | $17.55 | $17.55 | 178,800 | — | — |
| 2024-05-14 | $18.40 | $18.40 | 100,000 | — | — |
| 2024-05-13 | $18.36 | $18.36 | 65,600 | — | — |
| 2024-05-10 | $17.98 | $17.98 | 77,900 | — | — |
| 2024-05-09 | $18.52 | $18.52 | 88,300 | — | — |
| 2024-05-08 | $18.52 | $18.52 | 73,700 | — | — |
| 2024-05-07 | $18.54 | $18.54 | 180,700 | — | — |
| 2024-05-06 | $18.59 | $18.59 | 163,700 | — | — |
| 2024-05-03 | $18.26 | $18.26 | 218,500 | — | — |
| 2024-05-02 | $18.97 | $18.97 | 495,400 | — | — |
| 2024-05-01 | $21.97 | $21.97 | 388,000 | — | — |
| 2024-04-30 | $21.39 | $21.39 | 203,400 | — | — |
| 2024-04-29 | $21.95 | $21.95 | 114,700 | — | — |
| 2024-04-26 | $21.82 | $21.82 | 116,600 | — | — |
| 2024-04-25 | $20.85 | $20.85 | 90,100 | — | — |
| 2024-04-24 | $21.02 | $21.02 | 88,000 | — | — |
| 2024-04-23 | $21.33 | $21.33 | 93,900 | — | — |
| 2024-04-22 | $20.55 | $20.55 | 97,300 | — | — |
| 2024-04-19 | $20.02 | $20.02 | 146,700 | — | — |
| 2024-04-18 | $19.69 | $19.69 | 122,400 | — | — |
| 2024-04-17 | $20.28 | $20.28 | 73,900 | — | — |
| 2024-04-16 | $21.20 | $21.20 | 130,600 | — | — |
| 2024-04-15 | $21.03 | $21.03 | 138,700 | — | — |
| 2024-04-12 | $22.49 | $22.49 | 114,000 | — | — |
| 2024-04-11 | $23.15 | $23.15 | 157,900 | — | — |
| 2024-04-10 | $23.08 | $23.08 | 134,700 | — | — |
| 2024-04-09 | $24.02 | $24.02 | 115,200 | — | — |
| 2024-04-08 | $24.43 | $24.43 | 292,600 | — | — |
| 2024-04-05 | $24.04 | $24.04 | 295,500 | — | — |
| 2024-04-04 | $22.01 | $22.01 | 473,600 | — | — |
| 2024-04-03 | $21.83 | $21.83 | 307,100 | — | — |
| 2024-04-02 | $19.14 | $19.14 | 173,500 | — | — |
| 2024-04-01 | $19.27 | $19.27 | 220,400 | — | — |
| 2024-03-28 | $18.27 | $18.27 | 146,600 | — | — |
| 2024-03-27 | $18.21 | $18.21 | 82,400 | — | — |
| 2024-03-26 | $17.76 | $17.76 | 81,400 | — | — |
| 2024-03-25 | $17.50 | $17.50 | 41,500 | — | — |
| 2024-03-22 | $17.23 | $17.23 | 105,100 | — | — |
| 2024-03-21 | $17.05 | $17.05 | 92,800 | — | — |
| 2024-03-20 | $17.73 | $17.73 | 95,700 | — | — |
| 2024-03-19 | $16.76 | $16.76 | 150,300 | — | — |
| 2024-03-18 | $17.14 | $17.14 | 145,200 | — | — |
| 2024-03-15 | $17.53 | $17.53 | 204,300 | — | — |
| 2024-03-14 | $17.11 | $17.11 | 145,500 | — | — |
| 2024-03-13 | $18.85 | $18.85 | 226,500 | — | — |
| 2024-03-12 | $18.69 | $18.69 | 129,100 | — | — |
| 2024-03-11 | $18.39 | $18.39 | 160,700 | — | — |
| 2024-03-08 | $17.91 | $17.91 | 294,600 | — | — |
| 2024-03-07 | $18.45 | $18.45 | 411,300 | — | — |
| 2024-03-06 | $19.39 | $19.39 | 1,246,400 | — | — |
| 2024-03-05 | $14.46 | $14.46 | 262,100 | — | — |
| 2024-03-04 | $15.54 | $15.54 | 300,700 | — | — |
| 2024-03-01 | $14.68 | $14.68 | 332,700 | — | — |
| 2024-02-29 | $14.05 | $14.05 | 190,000 | — | — |
| 2024-02-28 | $13.43 | $13.43 | 334,100 | — | — |
| 2024-02-27 | $14.40 | $14.40 | 520,900 | — | — |
| 2024-02-26 | $13.15 | $13.15 | 277,000 | — | — |
| 2024-02-23 | $11.81 | $11.81 | 237,400 | — | — |
| 2024-02-22 | $10.91 | $10.91 | 115,400 | — | — |
| 2024-02-21 | $10.77 | $10.77 | 113,600 | — | — |
| 2024-02-20 | $10.96 | $10.96 | 122,800 | — | — |
| 2024-02-16 | $10.62 | $10.62 | 121,400 | — | — |
| 2024-02-15 | $11.12 | $11.12 | 137,300 | — | — |
| 2024-02-14 | $10.98 | $10.98 | 151,700 | — | — |
| 2024-02-13 | $10.28 | $10.28 | 167,100 | — | — |
| 2024-02-12 | $11.36 | $11.36 | 288,600 | — | — |
| 2024-02-09 | $9.79 | $9.79 | 347,700 | — | — |
| 2024-02-08 | $9.35 | $9.35 | 126,700 | — | — |
| 2024-02-07 | $9.07 | $9.07 | 53,600 | — | — |
| 2024-02-06 | $9.52 | $9.52 | 107,100 | — | — |
| 2024-02-05 | $8.95 | $8.95 | 84,800 | — | — |
| 2024-02-02 | $9.13 | $9.13 | 56,400 | — | — |
| 2024-02-01 | $9.27 | $9.27 | 100,600 | — | — |
| 2024-01-31 | $9.25 | $9.25 | 143,100 | — | — |
| 2024-01-30 | $9.58 | $9.58 | 68,100 | — | — |
| 2024-01-29 | $9.75 | $9.75 | 89,500 | — | — |
| 2024-01-26 | $9.12 | $9.12 | 41,300 | — | — |
| 2024-01-25 | $9.12 | $9.12 | 39,700 | — | — |
| 2024-01-24 | $9.05 | $9.05 | 85,900 | — | — |
| 2024-01-23 | $9.11 | $9.11 | 114,400 | — | — |
| 2024-01-22 | $9.14 | $9.14 | 123,100 | — | — |
| 2024-01-19 | $8.43 | $8.43 | 96,400 | — | — |
| 2024-01-18 | $8.08 | $8.08 | 72,600 | — | — |
| 2024-01-17 | $7.96 | $7.96 | 91,500 | — | — |
| 2024-01-16 | $7.96 | $7.96 | 89,900 | — | — |
| 2024-01-12 | $8.35 | $8.35 | 107,300 | — | — |
| 2024-01-11 | $8.19 | $8.19 | 98,300 | — | — |
| 2024-01-10 | $8.38 | $8.38 | 110,800 | — | — |
| 2024-01-09 | $8.54 | $8.54 | 71,800 | — | — |
| 2024-01-08 | $8.61 | $8.61 | 63,300 | — | — |
| 2024-01-05 | $8.64 | $8.64 | 66,100 | — | — |
| 2024-01-04 | $8.78 | $8.78 | 91,300 | — | — |
| 2024-01-03 | $8.69 | $8.69 | 93,300 | — | — |
| 2024-01-02 | $9.03 | $9.03 | 194,700 | — | — |