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
- 2019-08-08 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 | $16.70 | $16.70 | 707,900 | — | — |
| 2024-12-30 | $16.63 | $16.63 | 782,400 | — | — |
| 2024-12-27 | $17.02 | $17.02 | 517,800 | — | — |
| 2024-12-26 | $17.30 | $17.30 | 1,125,400 | — | — |
| 2024-12-24 | $17.06 | $17.06 | 518,400 | — | — |
| 2024-12-23 | $16.95 | $16.95 | 875,800 | — | — |
| 2024-12-20 | $17.08 | $17.08 | 2,316,200 | — | — |
| 2024-12-19 | $17.19 | $17.19 | 994,900 | — | — |
| 2024-12-18 | $17.15 | $17.15 | 883,000 | — | — |
| 2024-12-17 | $17.83 | $17.83 | 962,600 | — | — |
| 2024-12-16 | $17.97 | $17.97 | 555,100 | — | — |
| 2024-12-13 | $18.26 | $18.26 | 555,800 | — | — |
| 2024-12-12 | $18.50 | $18.50 | 416,400 | — | — |
| 2024-12-11 | $18.62 | $18.62 | 572,100 | — | — |
| 2024-12-10 | $18.56 | $18.56 | 442,100 | — | — |
| 2024-12-09 | $18.84 | $18.84 | 916,100 | — | — |
| 2024-12-06 | $18.13 | $18.13 | 548,400 | — | — |
| 2024-12-05 | $18.11 | $18.11 | 942,500 | — | — |
| 2024-12-04 | $19.40 | $19.40 | 1,149,700 | — | — |
| 2024-12-03 | $19.12 | $19.12 | 1,128,500 | — | — |
| 2024-12-02 | $19.45 | $19.45 | 1,009,600 | — | — |
| 2024-11-29 | $19.53 | $19.53 | 559,500 | — | — |
| 2024-11-27 | $19.49 | $19.49 | 652,500 | — | — |
| 2024-11-26 | $19.25 | $19.25 | 864,200 | — | — |
| 2024-11-25 | $19.52 | $19.52 | 1,413,500 | — | — |
| 2024-11-22 | $19.02 | $19.02 | 794,600 | — | — |
| 2024-11-21 | $18.49 | $18.49 | 949,900 | — | — |
| 2024-11-20 | $18.24 | $18.24 | 1,471,300 | — | — |
| 2024-11-19 | $17.71 | $17.71 | 1,164,800 | — | — |
| 2024-11-18 | $17.90 | $17.90 | 1,698,700 | — | — |
| 2024-11-15 | $18.01 | $18.01 | 1,379,100 | — | — |
| 2024-11-14 | $19.00 | $19.00 | 910,600 | — | — |
| 2024-11-13 | $19.32 | $19.32 | 887,000 | — | — |
| 2024-11-12 | $19.26 | $19.26 | 906,000 | — | — |
| 2024-11-11 | $19.50 | $19.50 | 929,200 | — | — |
| 2024-11-08 | $19.41 | $19.41 | 1,450,900 | — | — |
| 2024-11-07 | $19.23 | $19.23 | 1,330,400 | — | — |
| 2024-11-06 | $19.27 | $19.27 | 2,070,700 | — | — |
| 2024-11-05 | $17.90 | $17.90 | 798,300 | — | — |
| 2024-11-04 | $17.38 | $17.38 | 1,337,200 | — | — |
| 2024-11-01 | $17.26 | $17.26 | 840,600 | — | — |
| 2024-10-31 | $17.08 | $17.08 | 1,137,000 | — | — |
| 2024-10-30 | $17.87 | $17.87 | 1,116,700 | — | — |
| 2024-10-29 | $17.91 | $17.91 | 772,100 | — | — |
| 2024-10-28 | $17.98 | $17.98 | 808,900 | — | — |
| 2024-10-25 | $17.55 | $17.55 | 745,400 | — | — |
| 2024-10-24 | $17.70 | $17.70 | 902,000 | — | — |
| 2024-10-23 | $17.84 | $17.84 | 1,187,100 | — | — |
| 2024-10-22 | $18.35 | $18.35 | 1,222,100 | — | — |
| 2024-10-21 | $17.93 | $17.93 | 1,240,100 | — | — |
| 2024-10-18 | $17.78 | $17.78 | 1,115,100 | — | — |
| 2024-10-17 | $17.21 | $17.21 | 828,500 | — | — |
| 2024-10-16 | $16.88 | $16.88 | 594,200 | — | — |
| 2024-10-15 | $16.65 | $16.65 | 880,200 | — | — |
| 2024-10-14 | $16.65 | $16.65 | 873,800 | — | — |
| 2024-10-11 | $16.50 | $16.50 | 1,404,000 | — | — |
| 2024-10-10 | $16.16 | $16.16 | 2,276,300 | — | — |
| 2024-10-09 | $15.05 | $15.05 | 1,054,600 | — | — |
| 2024-10-08 | $14.88 | $14.88 | 1,511,800 | — | — |
| 2024-10-07 | $15.11 | $15.11 | 2,079,100 | — | — |
| 2024-10-04 | $15.78 | $15.78 | 1,176,400 | — | — |
| 2024-10-03 | $15.18 | $15.18 | 1,569,800 | — | — |
| 2024-10-02 | $15.44 | $15.44 | 1,436,500 | — | — |
| 2024-10-01 | $15.50 | $15.50 | 3,638,000 | — | — |
| 2024-09-30 | $16.95 | $16.95 | 943,500 | — | — |
| 2024-09-27 | $17.43 | $17.43 | 614,000 | — | — |
| 2024-09-26 | $17.19 | $17.19 | 869,100 | — | — |
| 2024-09-25 | $16.44 | $16.44 | 994,200 | — | — |
| 2024-09-24 | $16.65 | $16.65 | 658,200 | — | — |
| 2024-09-23 | $16.41 | $16.41 | 2,217,600 | — | — |
| 2024-09-20 | $17.42 | $17.42 | 1,413,700 | — | — |
| 2024-09-19 | $17.74 | $17.74 | 1,014,800 | — | — |
| 2024-09-18 | $17.46 | $17.46 | 754,400 | — | — |
| 2024-09-17 | $17.37 | $17.37 | 800,400 | — | — |
| 2024-09-16 | $17.06 | $17.06 | 967,200 | — | — |
| 2024-09-13 | $17.04 | $17.04 | 863,200 | — | — |
| 2024-09-12 | $16.75 | $16.75 | 1,064,400 | — | — |
| 2024-09-11 | $16.90 | $16.90 | 1,774,500 | — | — |
| 2024-09-10 | $16.89 | $16.89 | 2,195,400 | — | — |
| 2024-09-09 | $15.52 | $15.52 | 849,500 | — | — |
| 2024-09-06 | $15.68 | $15.68 | 731,100 | — | — |
| 2024-09-05 | $15.65 | $15.65 | 992,500 | — | — |
| 2024-09-04 | $15.43 | $15.43 | 878,800 | — | — |
| 2024-09-03 | $15.72 | $15.72 | 1,083,900 | — | — |
| 2024-08-30 | $16.71 | $16.71 | 1,263,600 | — | — |
| 2024-08-29 | $16.00 | $16.00 | 1,227,000 | — | — |
| 2024-08-28 | $15.66 | $15.66 | 647,900 | — | — |
| 2024-08-27 | $15.62 | $15.62 | 731,300 | — | — |
| 2024-08-26 | $16.09 | $16.09 | 1,148,800 | — | — |
| 2024-08-23 | $16.25 | $16.25 | 1,133,700 | — | — |
| 2024-08-22 | $15.49 | $15.49 | 710,200 | — | — |
| 2024-08-21 | $16.01 | $16.01 | 747,900 | — | — |
| 2024-08-20 | $15.68 | $15.68 | 787,600 | — | — |
| 2024-08-19 | $16.04 | $16.04 | 951,700 | — | — |
| 2024-08-16 | $16.00 | $16.00 | 695,600 | — | — |
| 2024-08-15 | $15.98 | $15.98 | 844,600 | — | — |
| 2024-08-14 | $15.78 | $15.78 | 597,200 | — | — |
| 2024-08-13 | $16.05 | $16.05 | 849,800 | — | — |
| 2024-08-12 | $15.70 | $15.70 | 806,200 | — | — |
| 2024-08-09 | $16.12 | $16.12 | 884,300 | — | — |
| 2024-08-08 | $16.78 | $16.78 | 735,200 | — | — |
| 2024-08-07 | $16.55 | $16.55 | 983,200 | — | — |
| 2024-08-06 | $16.92 | $16.92 | 1,148,800 | — | — |
| 2024-08-05 | $16.49 | $16.49 | 1,508,200 | — | — |
| 2024-08-02 | $17.16 | $17.16 | 2,581,200 | — | — |
| 2024-08-01 | $16.57 | $16.57 | 3,292,000 | — | — |
| 2024-07-31 | $18.12 | $18.12 | 1,268,700 | — | — |
| 2024-07-30 | $17.89 | $17.89 | 699,100 | — | — |
| 2024-07-29 | $18.01 | $18.01 | 813,300 | — | — |
| 2024-07-26 | $17.89 | $17.89 | 562,500 | — | — |
| 2024-07-25 | $17.60 | $17.60 | 878,700 | — | — |
| 2024-07-24 | $17.70 | $17.70 | 1,151,900 | — | — |
| 2024-07-23 | $17.84 | $17.84 | 1,219,300 | — | — |
| 2024-07-22 | $17.75 | $17.75 | 768,000 | — | — |
| 2024-07-19 | $17.69 | $17.69 | 741,100 | — | — |
| 2024-07-18 | $17.94 | $17.94 | 1,093,500 | — | — |
| 2024-07-17 | $18.72 | $18.72 | 1,348,100 | — | — |
| 2024-07-16 | $19.06 | $19.06 | 1,185,700 | — | — |
| 2024-07-15 | $17.83 | $17.83 | 1,449,800 | — | — |
| 2024-07-12 | $17.87 | $17.87 | 2,370,800 | — | — |
| 2024-07-11 | $16.82 | $16.82 | 4,253,800 | — | — |
| 2024-07-10 | $17.55 | $17.55 | 1,093,300 | — | — |
| 2024-07-09 | $17.17 | $17.17 | 1,614,500 | — | — |
| 2024-07-08 | $17.41 | $17.41 | 1,269,300 | — | — |
| 2024-07-05 | $17.37 | $17.37 | 1,050,400 | — | — |
| 2024-07-03 | $17.48 | $17.48 | 902,300 | — | — |
| 2024-07-02 | $17.41 | $17.41 | 1,196,600 | — | — |
| 2024-07-01 | $17.87 | $17.87 | 1,479,300 | — | — |
| 2024-06-28 | $18.24 | $18.24 | 4,030,900 | — | — |
| 2024-06-27 | $18.06 | $18.06 | 1,098,700 | — | — |
| 2024-06-26 | $17.31 | $17.31 | 1,689,700 | — | — |
| 2024-06-25 | $18.00 | $18.00 | 1,255,400 | — | — |
| 2024-06-24 | $18.03 | $18.03 | 1,298,300 | — | — |
| 2024-06-21 | $18.17 | $18.17 | 1,157,000 | — | — |
| 2024-06-20 | $17.81 | $17.81 | 1,330,300 | — | — |
| 2024-06-18 | $17.41 | $17.41 | 1,694,300 | — | — |
| 2024-06-17 | $18.36 | $18.36 | 1,098,900 | — | — |
| 2024-06-14 | $18.24 | $18.24 | 893,100 | — | — |
| 2024-06-13 | $18.20 | $18.20 | 922,000 | — | — |
| 2024-06-12 | $18.33 | $18.33 | 1,233,300 | — | — |
| 2024-06-11 | $18.82 | $18.82 | 785,000 | — | — |
| 2024-06-10 | $18.63 | $18.63 | 1,451,600 | — | — |
| 2024-06-07 | $18.25 | $18.25 | 1,552,500 | — | — |
| 2024-06-06 | $18.37 | $18.37 | 1,379,000 | — | — |
| 2024-06-05 | $18.73 | $18.73 | 1,317,500 | — | — |
| 2024-06-04 | $18.82 | $18.82 | 718,900 | — | — |
| 2024-06-03 | $19.25 | $19.25 | 892,200 | — | — |
| 2024-05-31 | $19.13 | $19.13 | 799,600 | — | — |
| 2024-05-30 | $18.87 | $18.87 | 640,900 | — | — |
| 2024-05-29 | $18.76 | $18.76 | 957,200 | — | — |
| 2024-05-28 | $19.62 | $19.62 | 1,599,300 | — | — |
| 2024-05-24 | $18.48 | $18.48 | 921,700 | — | — |
| 2024-05-23 | $18.45 | $18.45 | 1,118,600 | — | — |
| 2024-05-22 | $19.10 | $19.10 | 1,031,000 | — | — |
| 2024-05-21 | $18.75 | $18.75 | 763,900 | — | — |
| 2024-05-20 | $19.00 | $19.00 | 813,000 | — | — |
| 2024-05-17 | $18.46 | $18.46 | 786,100 | — | — |
| 2024-05-16 | $18.64 | $18.64 | 1,024,600 | — | — |
| 2024-05-15 | $18.85 | $18.85 | 1,190,300 | — | — |
| 2024-05-14 | $18.58 | $18.58 | 978,000 | — | — |
| 2024-05-13 | $18.49 | $18.49 | 937,800 | — | — |
| 2024-05-10 | $18.10 | $18.10 | 1,001,700 | — | — |
| 2024-05-09 | $18.36 | $18.36 | 1,150,500 | — | — |
| 2024-05-08 | $18.30 | $18.30 | 1,185,700 | — | — |
| 2024-05-07 | $18.50 | $18.50 | 1,185,500 | — | — |
| 2024-05-06 | $18.65 | $18.65 | 1,554,700 | — | — |
| 2024-05-03 | $17.64 | $17.64 | 1,596,100 | — | — |
| 2024-05-02 | $17.36 | $17.36 | 2,644,300 | — | — |
| 2024-05-01 | $17.24 | $17.24 | 1,571,500 | — | — |
| 2024-04-30 | $17.19 | $17.19 | 1,114,400 | — | — |
| 2024-04-29 | $17.23 | $17.23 | 920,800 | — | — |
| 2024-04-26 | $17.14 | $17.14 | 970,000 | — | — |
| 2024-04-25 | $17.02 | $17.02 | 1,032,400 | — | — |
| 2024-04-24 | $17.36 | $17.36 | 924,900 | — | — |
| 2024-04-23 | $17.37 | $17.37 | 923,500 | — | — |
| 2024-04-22 | $17.14 | $17.14 | 1,218,500 | — | — |
| 2024-04-19 | $17.41 | $17.41 | 1,931,400 | — | — |
| 2024-04-18 | $17.34 | $17.34 | 1,504,700 | — | — |
| 2024-04-17 | $17.45 | $17.45 | 946,600 | — | — |
| 2024-04-16 | $17.62 | $17.62 | 1,279,100 | — | — |
| 2024-04-15 | $17.69 | $17.69 | 2,195,900 | — | — |
| 2024-04-12 | $17.92 | $17.92 | 1,865,600 | — | — |
| 2024-04-11 | $18.47 | $18.47 | 1,375,400 | — | — |
| 2024-04-10 | $18.89 | $18.89 | 2,793,800 | — | — |
| 2024-04-09 | $18.43 | $18.43 | 5,028,200 | — | — |
| 2024-04-08 | $19.79 | $19.79 | 1,074,400 | — | — |
| 2024-04-05 | $19.55 | $19.55 | 1,394,700 | — | — |
| 2024-04-04 | $19.83 | $19.83 | 2,291,300 | — | — |
| 2024-04-03 | $20.62 | $20.62 | 947,800 | — | — |
| 2024-04-02 | $20.61 | $20.61 | 928,700 | — | — |
| 2024-04-01 | $21.00 | $21.00 | 739,800 | — | — |
| 2024-03-28 | $21.61 | $21.61 | 1,012,700 | — | — |
| 2024-03-27 | $21.20 | $21.20 | 821,700 | — | — |
| 2024-03-26 | $20.67 | $20.67 | 681,400 | — | — |
| 2024-03-25 | $20.45 | $20.45 | 709,600 | — | — |
| 2024-03-22 | $20.45 | $20.45 | 870,900 | — | — |
| 2024-03-21 | $21.23 | $21.23 | 955,300 | — | — |
| 2024-03-20 | $21.24 | $21.24 | 1,272,000 | — | — |
| 2024-03-19 | $20.59 | $20.59 | 2,308,600 | — | — |
| 2024-03-18 | $20.76 | $20.76 | 1,337,600 | — | — |
| 2024-03-15 | $20.91 | $20.91 | 2,008,500 | — | — |
| 2024-03-14 | $21.33 | $21.33 | 1,551,300 | — | — |
| 2024-03-13 | $21.92 | $21.92 | 1,112,200 | — | — |
| 2024-03-12 | $21.46 | $21.46 | 1,244,200 | — | — |
| 2024-03-11 | $21.54 | $21.54 | 1,017,900 | — | — |
| 2024-03-08 | $21.97 | $21.97 | 1,207,000 | — | — |
| 2024-03-07 | $22.67 | $22.67 | 795,900 | — | — |
| 2024-03-06 | $22.76 | $22.76 | 773,600 | — | — |
| 2024-03-05 | $22.94 | $22.94 | 1,025,900 | — | — |
| 2024-03-04 | $23.22 | $23.22 | 1,307,000 | — | — |
| 2024-03-01 | $22.93 | $22.93 | 1,434,700 | — | — |
| 2024-02-29 | $22.00 | $22.00 | 1,245,600 | — | — |
| 2024-02-28 | $21.68 | $21.68 | 1,416,100 | — | — |
| 2024-02-27 | $21.99 | $21.99 | 992,400 | — | — |
| 2024-02-26 | $21.44 | $21.44 | 1,078,400 | — | — |
| 2024-02-23 | $21.35 | $21.35 | 1,549,800 | — | — |
| 2024-02-22 | $20.69 | $20.69 | 1,696,900 | — | — |
| 2024-02-21 | $20.84 | $20.84 | 2,202,600 | — | — |
| 2024-02-20 | $20.97 | $20.97 | 6,944,100 | — | — |
| 2024-02-16 | $22.80 | $22.80 | 1,802,400 | — | — |
| 2024-02-15 | $23.77 | $23.77 | 1,567,900 | — | — |
| 2024-02-14 | $22.90 | $22.90 | 2,716,300 | — | — |
| 2024-02-13 | $23.67 | $23.67 | 3,896,700 | — | — |
| 2024-02-12 | $26.49 | $26.49 | 3,254,500 | — | — |
| 2024-02-09 | $25.96 | $25.96 | 1,792,400 | — | — |
| 2024-02-08 | $25.36 | $25.36 | 1,096,400 | — | — |
| 2024-02-07 | $25.01 | $25.01 | 1,408,400 | — | — |
| 2024-02-06 | $24.81 | $24.81 | 1,529,400 | — | — |
| 2024-02-05 | $23.54 | $23.54 | 1,224,700 | — | — |
| 2024-02-02 | $24.00 | $24.00 | 775,800 | — | — |
| 2024-02-01 | $24.12 | $24.12 | 878,100 | — | — |
| 2024-01-31 | $23.69 | $23.69 | 1,172,200 | — | — |
| 2024-01-30 | $24.03 | $24.03 | 1,083,300 | — | — |
| 2024-01-29 | $24.27 | $24.27 | 1,614,600 | — | — |
| 2024-01-26 | $23.25 | $23.25 | 1,353,300 | — | — |
| 2024-01-25 | $23.30 | $23.30 | 1,798,100 | — | — |
| 2024-01-24 | $22.72 | $22.72 | 1,114,800 | — | — |
| 2024-01-23 | $22.99 | $22.99 | 1,152,900 | — | — |
| 2024-01-22 | $23.07 | $23.07 | 1,524,200 | — | — |
| 2024-01-19 | $22.59 | $22.59 | 1,703,100 | — | — |
| 2024-01-18 | $22.90 | $22.90 | 2,191,300 | — | — |
| 2024-01-17 | $21.88 | $21.88 | 2,159,500 | — | — |
| 2024-01-16 | $21.57 | $21.57 | 3,299,200 | — | — |
| 2024-01-12 | $20.78 | $20.78 | 1,439,400 | — | — |
| 2024-01-11 | $21.19 | $21.19 | 1,538,800 | — | — |
| 2024-01-10 | $21.94 | $21.94 | 1,317,500 | — | — |
| 2024-01-09 | $22.08 | $22.08 | 1,935,000 | — | — |
| 2024-01-08 | $21.37 | $21.37 | 1,079,300 | — | — |
| 2024-01-05 | $20.96 | $20.96 | 1,340,400 | — | — |
| 2024-01-04 | $21.01 | $21.01 | 846,500 | — | — |
| 2024-01-03 | $21.00 | $21.00 | 2,061,400 | — | — |
| 2024-01-02 | $22.22 | $22.22 | 1,377,900 | — | — |