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
- 2022-06-21 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 | $34.40 | $34.40 | 100,900 | — | — |
| 2024-12-30 | $38.02 | $38.02 | 250,400 | — | — |
| 2024-12-27 | $33.15 | $33.15 | 114,100 | — | — |
| 2024-12-26 | $31.60 | $31.60 | 52,400 | — | — |
| 2024-12-24 | $30.47 | $30.47 | 57,800 | — | — |
| 2024-12-23 | $29.80 | $29.80 | 52,200 | — | — |
| 2024-12-20 | $28.70 | $28.70 | 25,100 | — | — |
| 2024-12-19 | $27.24 | $27.24 | 32,400 | — | — |
| 2024-12-18 | $27.01 | $27.01 | 82,200 | — | — |
| 2024-12-17 | $27.71 | $27.71 | 18,000 | — | — |
| 2024-12-16 | $28.28 | $28.28 | 28,600 | — | — |
| 2024-12-13 | $28.43 | $28.43 | 20,500 | — | — |
| 2024-12-12 | $27.98 | $27.98 | 28,500 | — | — |
| 2024-12-11 | $28.08 | $28.08 | 32,600 | — | — |
| 2024-12-10 | $28.04 | $28.04 | 36,600 | — | — |
| 2024-12-09 | $29.50 | $29.50 | 83,500 | — | — |
| 2024-12-06 | $28.60 | $28.60 | 58,100 | — | — |
| 2024-12-05 | $31.50 | $31.50 | 111,300 | — | — |
| 2024-12-04 | $29.57 | $29.57 | 74,100 | — | — |
| 2024-12-03 | $28.10 | $28.10 | 23,200 | — | — |
| 2024-12-02 | $28.41 | $28.41 | 56,400 | — | — |
| 2024-11-29 | $29.10 | $29.10 | 17,600 | — | — |
| 2024-11-27 | $29.38 | $29.38 | 41,800 | — | — |
| 2024-11-26 | $28.53 | $28.53 | 12,700 | — | — |
| 2024-11-25 | $28.78 | $28.78 | 70,000 | — | — |
| 2024-11-22 | $28.89 | $28.89 | 62,400 | — | — |
| 2024-11-21 | $28.40 | $28.40 | 112,600 | — | — |
| 2024-11-20 | $26.08 | $26.08 | 49,700 | — | — |
| 2024-11-19 | $25.55 | $25.55 | 38,500 | — | — |
| 2024-11-18 | $25.38 | $25.38 | 32,500 | — | — |
| 2024-11-15 | $24.04 | $24.04 | 47,800 | — | — |
| 2024-11-14 | $24.27 | $24.27 | 33,000 | — | — |
| 2024-11-13 | $24.84 | $24.84 | 19,600 | — | — |
| 2024-11-12 | $26.19 | $26.19 | 26,000 | — | — |
| 2024-11-11 | $26.26 | $26.26 | 89,500 | — | — |
| 2024-11-08 | $24.98 | $24.98 | 31,900 | — | — |
| 2024-11-07 | $23.26 | $23.26 | 36,500 | — | — |
| 2024-11-06 | $22.16 | $22.16 | 55,100 | — | — |
| 2024-11-05 | $22.60 | $22.60 | 24,000 | — | — |
| 2024-11-04 | $22.47 | $22.47 | 21,500 | — | — |
| 2024-11-01 | $22.25 | $22.25 | 30,000 | — | — |
| 2024-10-31 | $21.65 | $21.65 | 33,200 | — | — |
| 2024-10-30 | $22.37 | $22.37 | 107,100 | — | — |
| 2024-10-29 | $20.52 | $20.52 | 40,800 | — | — |
| 2024-10-28 | $21.65 | $21.65 | 37,800 | — | — |
| 2024-10-25 | $21.75 | $21.75 | 27,600 | — | — |
| 2024-10-24 | $21.00 | $21.00 | 14,900 | — | — |
| 2024-10-23 | $21.00 | $21.00 | 28,200 | — | — |
| 2024-10-22 | $21.66 | $21.66 | 65,300 | — | — |
| 2024-10-21 | $22.68 | $22.68 | 17,300 | — | — |
| 2024-10-18 | $23.22 | $23.22 | 0 | — | — |
| 2024-10-17 | $23.22 | $23.22 | 0 | — | — |
| 2024-10-16 | $23.22 | $23.22 | 42,500 | — | — |
| 2024-10-15 | $24.50 | $24.50 | 29,200 | — | — |
| 2024-10-14 | $24.65 | $24.65 | 48,200 | — | — |
| 2024-10-11 | $24.76 | $24.76 | 54,700 | — | — |
| 2024-10-10 | $23.39 | $23.39 | 31,900 | — | — |
| 2024-10-09 | $23.28 | $23.28 | 54,300 | — | — |
| 2024-10-08 | $23.30 | $23.30 | 24,400 | — | — |
| 2024-10-07 | $24.02 | $24.02 | 53,500 | — | — |
| 2024-10-04 | $22.93 | $22.93 | 15,100 | — | — |
| 2024-10-03 | $22.90 | $22.90 | 39,400 | — | — |
| 2024-10-02 | $23.50 | $23.50 | 60,000 | — | — |
| 2024-10-01 | $22.68 | $22.68 | 53,900 | — | — |
| 2024-09-30 | $22.27 | $22.27 | 46,300 | — | — |
| 2024-09-27 | $21.06 | $21.06 | 37,200 | — | — |
| 2024-09-26 | $20.95 | $20.95 | 73,600 | — | — |
| 2024-09-25 | $20.80 | $20.80 | 132,400 | — | — |
| 2024-09-24 | $19.84 | $19.84 | 34,800 | — | — |
| 2024-09-23 | $19.44 | $19.44 | 37,600 | — | — |
| 2024-09-20 | $19.40 | $19.40 | 33,800 | — | — |
| 2024-09-19 | $19.37 | $19.37 | 43,500 | — | — |
| 2024-09-18 | $18.10 | $18.10 | 10,300 | — | — |
| 2024-09-17 | $17.75 | $17.75 | 11,300 | — | — |
| 2024-09-16 | $18.00 | $18.00 | 16,500 | — | — |
| 2024-09-13 | $17.96 | $17.96 | 8,100 | — | — |
| 2024-09-12 | $18.24 | $18.24 | 16,300 | — | — |
| 2024-09-11 | $17.69 | $17.69 | 10,200 | — | — |
| 2024-09-10 | $17.71 | $17.71 | 4,700 | — | — |
| 2024-09-09 | $17.70 | $17.70 | 14,600 | — | — |
| 2024-09-06 | $17.85 | $17.85 | 37,900 | — | — |
| 2024-09-05 | $18.68 | $18.68 | 58,200 | — | — |
| 2024-09-04 | $18.02 | $18.02 | 8,800 | — | — |
| 2024-09-03 | $17.98 | $17.98 | 49,200 | — | — |
| 2024-08-30 | $19.99 | $19.99 | 82,100 | — | — |
| 2024-08-29 | $18.17 | $18.17 | 90,900 | — | — |
| 2024-08-28 | $17.40 | $17.40 | 56,500 | — | — |
| 2024-08-27 | $15.76 | $15.76 | 15,100 | — | — |
| 2024-08-26 | $15.74 | $15.74 | 9,500 | — | — |
| 2024-08-23 | $15.82 | $15.82 | 11,200 | — | — |
| 2024-08-22 | $15.30 | $15.30 | 5,700 | — | — |
| 2024-08-21 | $15.39 | $15.39 | 13,100 | — | — |
| 2024-08-20 | $15.36 | $15.36 | 22,200 | — | — |
| 2024-08-19 | $14.80 | $14.80 | 13,700 | — | — |
| 2024-08-16 | $14.61 | $14.61 | 13,500 | — | — |
| 2024-08-15 | $14.90 | $14.90 | 16,100 | — | — |
| 2024-08-14 | $15.00 | $15.00 | 22,300 | — | — |
| 2024-08-13 | $14.04 | $14.04 | 7,800 | — | — |
| 2024-08-12 | $14.17 | $14.17 | 18,400 | — | — |
| 2024-08-09 | $13.81 | $13.81 | 4,700 | — | — |
| 2024-08-08 | $13.41 | $13.41 | 13,600 | — | — |
| 2024-08-07 | $13.49 | $13.49 | 26,200 | — | — |
| 2024-08-06 | $13.45 | $13.45 | 18,900 | — | — |
| 2024-08-05 | $13.66 | $13.66 | 39,900 | — | — |
| 2024-08-02 | $15.98 | $15.98 | 56,100 | — | — |
| 2024-08-01 | $15.34 | $15.34 | 2,800 | — | — |
| 2024-07-31 | $15.35 | $15.35 | 14,700 | — | — |
| 2024-07-30 | $15.00 | $15.00 | 10,000 | — | — |
| 2024-07-29 | $14.84 | $14.84 | 2,000 | — | — |
| 2024-07-26 | $14.84 | $14.84 | 2,500 | — | — |
| 2024-07-25 | $14.81 | $14.81 | 3,200 | — | — |
| 2024-07-24 | $14.95 | $14.95 | 2,800 | — | — |
| 2024-07-23 | $14.83 | $14.83 | 2,000 | — | — |
| 2024-07-22 | $14.67 | $14.67 | 18,200 | — | — |
| 2024-07-19 | $14.85 | $14.85 | 2,400 | — | — |
| 2024-07-18 | $15.05 | $15.05 | 8,600 | — | — |
| 2024-07-17 | $15.50 | $15.50 | 11,300 | — | — |
| 2024-07-16 | $15.71 | $15.71 | 14,500 | — | — |
| 2024-07-15 | $15.73 | $15.73 | 15,500 | — | — |
| 2024-07-12 | $14.87 | $14.87 | 14,200 | — | — |
| 2024-07-11 | $14.90 | $14.90 | 21,100 | — | — |
| 2024-07-10 | $14.65 | $14.65 | 3,800 | — | — |
| 2024-07-09 | $14.65 | $14.65 | 6,700 | — | — |
| 2024-07-08 | $15.00 | $15.00 | 5,600 | — | — |
| 2024-07-05 | $15.90 | $15.90 | 18,100 | — | — |
| 2024-07-03 | $16.70 | $16.70 | 37,800 | — | — |
| 2024-07-02 | $16.32 | $16.32 | 19,000 | — | — |
| 2024-07-01 | $15.18 | $15.18 | 14,900 | — | — |
| 2024-06-28 | $13.93 | $13.93 | 19,500 | — | — |
| 2024-06-27 | $13.93 | $13.93 | 33,900 | — | — |
| 2024-06-26 | $13.40 | $13.40 | 6,500 | — | — |
| 2024-06-25 | $12.95 | $12.95 | 16,000 | — | — |
| 2024-06-24 | $13.12 | $13.12 | 13,800 | — | — |
| 2024-06-21 | $13.27 | $13.27 | 2,600 | — | — |
| 2024-06-20 | $13.30 | $13.30 | 67,200 | — | — |
| 2024-06-18 | $13.00 | $13.00 | 21,500 | — | — |
| 2024-06-17 | $12.86 | $12.86 | 14,000 | — | — |
| 2024-06-14 | $12.61 | $12.61 | 25,900 | — | — |
| 2024-06-13 | $12.92 | $12.92 | 22,600 | — | — |
| 2024-06-12 | $13.50 | $13.50 | 34,000 | — | — |
| 2024-06-11 | $14.21 | $14.21 | 47,400 | — | — |
| 2024-06-10 | $15.63 | $15.63 | 13,000 | — | — |
| 2024-06-07 | $15.78 | $15.78 | 8,700 | — | — |
| 2024-06-06 | $15.76 | $15.76 | 23,500 | — | — |
| 2024-06-05 | $15.95 | $15.95 | 18,800 | — | — |
| 2024-06-04 | $15.89 | $15.89 | 20,300 | — | — |
| 2024-06-03 | $15.96 | $15.96 | 52,700 | — | — |
| 2024-05-31 | $15.65 | $15.65 | 13,000 | — | — |
| 2024-05-30 | $15.45 | $15.45 | 35,300 | — | — |
| 2024-05-29 | $15.40 | $15.40 | 7,000 | — | — |
| 2024-05-28 | $15.79 | $15.79 | 38,400 | — | — |
| 2024-05-24 | $14.19 | $14.19 | 4,200 | — | — |
| 2024-05-23 | $14.40 | $14.40 | 5,100 | — | — |
| 2024-05-22 | $14.67 | $14.67 | 34,200 | — | — |
| 2024-05-21 | $13.85 | $13.85 | 8,400 | — | — |
| 2024-05-20 | $13.72 | $13.72 | 12,700 | — | — |
| 2024-05-17 | $13.74 | $13.74 | 37,400 | — | — |
| 2024-05-16 | $13.89 | $13.89 | 57,700 | — | — |
| 2024-05-15 | $13.30 | $13.30 | 35,800 | — | — |
| 2024-05-14 | $13.75 | $13.75 | 0 | — | — |
| 2024-05-13 | $13.75 | $13.75 | 0 | — | — |
| 2024-05-10 | $13.75 | $13.75 | 12,300 | — | — |
| 2024-05-09 | $13.85 | $13.85 | 36,800 | — | — |
| 2024-05-08 | $13.95 | $13.95 | 19,400 | — | — |
| 2024-05-07 | $13.88 | $13.88 | 77,300 | — | — |
| 2024-05-06 | $13.86 | $13.86 | 32,600 | — | — |
| 2024-05-03 | $14.06 | $14.06 | 11,600 | — | — |
| 2024-05-02 | $14.21 | $14.21 | 22,600 | — | — |
| 2024-05-01 | $14.37 | $14.37 | 25,500 | — | — |
| 2024-04-30 | $14.19 | $14.19 | 8,400 | — | — |
| 2024-04-29 | $13.77 | $13.77 | 4,500 | — | — |
| 2024-04-26 | $14.18 | $14.18 | 7,700 | — | — |
| 2024-04-25 | $13.86 | $13.86 | 4,900 | — | — |
| 2024-04-24 | $13.68 | $13.68 | 13,800 | — | — |
| 2024-04-23 | $13.88 | $13.88 | 11,900 | — | — |
| 2024-04-22 | $13.68 | $13.68 | 23,700 | — | — |
| 2024-04-19 | $13.80 | $13.80 | 68,900 | — | — |
| 2024-04-18 | $14.08 | $14.08 | 30,600 | — | — |
| 2024-04-17 | $14.03 | $14.03 | 7,500 | — | — |
| 2024-04-16 | $14.00 | $14.00 | 26,400 | — | — |
| 2024-04-15 | $14.13 | $14.13 | 30,500 | — | — |
| 2024-04-12 | $14.89 | $14.89 | 39,200 | — | — |
| 2024-04-11 | $15.27 | $15.27 | 11,200 | — | — |
| 2024-04-10 | $15.15 | $15.15 | 14,400 | — | — |
| 2024-04-09 | $15.14 | $15.14 | 7,600 | — | — |
| 2024-04-08 | $15.13 | $15.13 | 36,400 | — | — |
| 2024-04-05 | $14.80 | $14.80 | 14,100 | — | — |
| 2024-04-04 | $14.95 | $14.95 | 24,400 | — | — |
| 2024-04-03 | $15.13 | $15.13 | 13,900 | — | — |
| 2024-04-02 | $15.15 | $15.15 | 116,100 | — | — |
| 2024-04-01 | $15.10 | $15.10 | 17,000 | — | — |
| 2024-03-28 | $14.91 | $14.91 | 49,200 | — | — |
| 2024-03-27 | $14.49 | $14.49 | 6,800 | — | — |
| 2024-03-26 | $14.78 | $14.78 | 16,900 | — | — |
| 2024-03-25 | $14.98 | $14.98 | 23,300 | — | — |
| 2024-03-22 | $14.99 | $14.99 | 36,200 | — | — |
| 2024-03-21 | $14.75 | $14.75 | 11,100 | — | — |
| 2024-03-20 | $15.00 | $15.00 | 39,200 | — | — |
| 2024-03-19 | $13.52 | $13.52 | 21,700 | — | — |
| 2024-03-18 | $13.49 | $13.49 | 43,200 | — | — |
| 2024-03-15 | $14.30 | $14.30 | 18,200 | — | — |
| 2024-03-14 | $14.28 | $14.28 | 30,600 | — | — |
| 2024-03-13 | $14.20 | $14.20 | 19,200 | — | — |
| 2024-03-12 | $14.47 | $14.47 | 45,100 | — | — |
| 2024-03-11 | $15.00 | $15.00 | 25,700 | — | — |
| 2024-03-08 | $14.89 | $14.89 | 55,400 | — | — |
| 2024-03-07 | $15.00 | $15.00 | 43,300 | — | — |
| 2024-03-06 | $14.37 | $14.37 | 34,700 | — | — |
| 2024-03-05 | $14.56 | $14.56 | 36,500 | — | — |
| 2024-03-04 | $14.63 | $14.63 | 68,500 | — | — |
| 2024-03-01 | $15.01 | $15.01 | 12,700 | — | — |
| 2024-02-29 | $15.00 | $15.00 | 26,100 | — | — |
| 2024-02-28 | $14.95 | $14.95 | 32,100 | — | — |
| 2024-02-27 | $15.12 | $15.12 | 17,500 | — | — |
| 2024-02-26 | $15.31 | $15.31 | 36,800 | — | — |
| 2024-02-23 | $15.25 | $15.25 | 65,200 | — | — |
| 2024-02-22 | $14.71 | $14.71 | 27,000 | — | — |
| 2024-02-21 | $15.00 | $15.00 | 29,400 | — | — |
| 2024-02-20 | $14.62 | $14.62 | 61,200 | — | — |
| 2024-02-16 | $15.10 | $15.10 | 108,000 | — | — |
| 2024-02-15 | $15.70 | $15.70 | 91,500 | — | — |
| 2024-02-14 | $13.50 | $13.50 | 93,000 | — | — |
| 2024-02-13 | $12.22 | $12.22 | 16,600 | — | — |
| 2024-02-12 | $12.05 | $12.05 | 16,200 | — | — |
| 2024-02-09 | $12.28 | $12.28 | 27,600 | — | — |
| 2024-02-08 | $12.30 | $12.30 | 29,000 | — | — |
| 2024-02-07 | $12.25 | $12.25 | 30,400 | — | — |
| 2024-02-06 | $12.20 | $12.20 | 22,200 | — | — |
| 2024-02-05 | $12.25 | $12.25 | 46,800 | — | — |
| 2024-02-02 | $12.00 | $12.00 | 23,100 | — | — |
| 2024-02-01 | $11.74 | $11.74 | 28,100 | — | — |
| 2024-01-31 | $12.15 | $12.15 | 30,300 | — | — |
| 2024-01-30 | $11.99 | $11.99 | 21,900 | — | — |
| 2024-01-29 | $12.23 | $12.23 | 66,900 | — | — |
| 2024-01-26 | $11.78 | $11.78 | 52,700 | — | — |
| 2024-01-25 | $11.38 | $11.38 | 15,600 | — | — |
| 2024-01-24 | $10.90 | $10.90 | 518,100 | — | — |
| 2024-01-23 | $11.07 | $11.07 | 20,200 | — | — |
| 2024-01-22 | $10.89 | $10.89 | 38,000 | — | — |
| 2024-01-19 | $11.34 | $11.34 | 47,500 | — | — |
| 2024-01-18 | $11.05 | $11.05 | 48,100 | — | — |
| 2024-01-17 | $10.40 | $10.40 | 41,900 | — | — |
| 2024-01-16 | $10.08 | $10.08 | 17,000 | — | — |
| 2024-01-12 | $9.92 | $9.92 | 26,500 | — | — |
| 2024-01-11 | $9.91 | $9.91 | 8,200 | — | — |
| 2024-01-10 | $9.75 | $9.75 | 52,900 | — | — |
| 2024-01-09 | $9.52 | $9.52 | 4,400 | — | — |
| 2024-01-08 | $9.67 | $9.67 | 6,300 | — | — |
| 2024-01-05 | $9.75 | $9.75 | 18,800 | — | — |
| 2024-01-04 | $9.50 | $9.50 | 8,800 | — | — |
| 2024-01-03 | $9.55 | $9.55 | 21,600 | — | — |
| 2024-01-02 | $9.44 | $9.44 | 13,700 | — | — |