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
- 2024-07-12 to 2026-09-03
- 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 | $28.67 | $28.67 | 100 | — | — |
| 2024-12-30 | $28.98 | $28.98 | 200 | — | — |
| 2024-12-27 | $29.60 | $29.60 | 300 | — | — |
| 2024-12-26 | $30.22 | $30.22 | 100 | — | — |
| 2024-12-24 | $29.71 | $29.71 | 700 | — | — |
| 2024-12-23 | $28.98 | $28.98 | 1,800 | — | — |
| 2024-12-20 | $28.61 | $28.61 | 100 | — | — |
| 2024-12-19 | $27.73 | $27.73 | 400 | — | — |
| 2024-12-18 | $26.63 | $26.63 | 300 | — | — |
| 2024-12-17 | $28.34 | $28.34 | 200 | — | — |
| 2024-12-16 | $28.62 | $28.62 | 100 | — | — |
| 2024-12-13 | $28.40 | $28.40 | 100 | — | — |
| 2024-12-12 | $28.56 | $28.56 | 3,500 | — | — |
| 2024-12-11 | $29.56 | $29.56 | 1,800 | — | — |
| 2024-12-10 | $29.03 | $29.03 | 300 | — | — |
| 2024-12-09 | $28.07 | $28.07 | 300 | — | — |
| 2024-12-06 | $28.80 | $28.80 | 400 | — | — |
| 2024-12-05 | $29.53 | $29.53 | 300 | — | — |
| 2024-12-04 | $28.58 | $28.58 | 100 | — | — |
| 2024-12-03 | $27.29 | $27.29 | 100 | — | — |
| 2024-12-02 | $28.48 | $28.48 | 800 | — | — |
| 2024-11-29 | $29.14 | $29.14 | 300 | — | — |
| 2024-11-27 | $28.66 | $28.66 | 1,100 | — | — |
| 2024-11-26 | $28.71 | $28.71 | 500 | — | — |
| 2024-11-25 | $29.04 | $29.04 | 500 | — | — |
| 2024-11-22 | $28.13 | $28.13 | 100 | — | — |
| 2024-11-21 | $27.06 | $27.06 | 600 | — | — |
| 2024-11-20 | $27.15 | $27.15 | 100 | — | — |
| 2024-11-19 | $27.54 | $27.54 | 800 | — | — |
| 2024-11-18 | $27.37 | $27.37 | 200 | — | — |
| 2024-11-15 | $27.47 | $27.46 | 900 | — | — |
| 2024-11-14 | $27.39 | $27.39 | 100 | — | — |
| 2024-11-13 | $28.17 | $28.17 | 100 | — | — |
| 2024-11-12 | $27.67 | $27.67 | 800 | — | — |
| 2024-11-11 | $28.13 | $28.13 | 1,000 | — | — |
| 2024-11-08 | $27.11 | $27.11 | 100 | — | — |
| 2024-11-07 | $26.19 | $26.19 | 100 | — | — |
| 2024-11-06 | $26.75 | $26.75 | 1,200 | — | — |
| 2024-11-05 | $24.24 | $24.24 | 300 | — | — |
| 2024-11-04 | $23.31 | $23.31 | 300 | — | — |
| 2024-11-01 | $24.47 | $24.47 | 400 | — | — |
| 2024-10-31 | $23.82 | $23.82 | 200 | — | — |
| 2024-10-30 | $24.98 | $24.98 | 300 | — | — |
| 2024-10-29 | $24.60 | $24.60 | 200 | — | — |
| 2024-10-28 | $24.63 | $24.63 | 100 | — | — |
| 2024-10-25 | $24.23 | $24.23 | 1,000 | — | — |
| 2024-10-24 | $24.21 | $24.21 | 3,100 | — | — |
| 2024-10-23 | $24.58 | $24.58 | 700 | — | — |
| 2024-10-22 | $24.88 | $24.88 | 1,900 | — | — |
| 2024-10-21 | $25.48 | $25.48 | 400 | — | — |
| 2024-10-18 | $26.06 | $26.06 | 100 | — | — |
| 2024-10-17 | $25.34 | $25.34 | 300 | — | — |
| 2024-10-16 | $25.45 | $25.45 | 200 | — | — |
| 2024-10-15 | $23.03 | $23.03 | 100 | — | — |
| 2024-10-14 | $22.96 | $22.96 | 100 | — | — |
| 2024-10-11 | $22.42 | $22.42 | 0 | — | — |
| 2024-10-10 | $21.53 | $21.53 | 100 | — | — |
| 2024-10-09 | $21.93 | $21.93 | 100 | — | — |
| 2024-10-08 | $21.74 | $21.74 | 100 | — | — |
| 2024-10-07 | $21.36 | $21.36 | 100 | — | — |
| 2024-10-04 | $21.45 | $21.45 | 100 | — | — |
| 2024-10-03 | $20.05 | $20.05 | 0 | — | — |
| 2024-10-02 | $20.59 | $20.59 | 100 | — | — |
| 2024-10-01 | $21.22 | $21.22 | 400 | — | — |
| 2024-09-30 | $21.56 | $21.56 | 100 | — | — |
| 2024-09-27 | $21.64 | $21.64 | 1,700 | — | — |
| 2024-09-26 | $21.78 | $21.78 | 100 | — | — |
| 2024-09-25 | $20.22 | $20.22 | 100 | — | — |
| 2024-09-24 | $20.33 | $20.33 | 100 | — | — |
| 2024-09-23 | $19.92 | $19.92 | 100 | — | — |
| 2024-09-20 | $19.40 | $19.40 | 600 | — | — |
| 2024-09-19 | $20.47 | $20.47 | 1,900 | — | — |
| 2024-09-18 | $20.19 | $20.19 | 200 | — | — |
| 2024-09-17 | $20.17 | $20.17 | 100 | — | — |
| 2024-09-16 | $19.65 | $19.65 | 100 | — | — |
| 2024-09-13 | $19.25 | $19.25 | 100 | — | — |
| 2024-09-12 | $19.08 | $19.08 | 100 | — | — |
| 2024-09-11 | $18.67 | $18.67 | 100 | — | — |
| 2024-09-10 | $18.76 | $18.76 | 100 | — | — |
| 2024-09-09 | $19.07 | $19.07 | 100 | — | — |
| 2024-09-06 | $17.70 | $17.70 | 100 | — | — |
| 2024-09-05 | $18.06 | $18.06 | 100 | — | — |
| 2024-09-04 | $18.17 | $18.17 | 100 | — | — |
| 2024-09-03 | $17.92 | $17.92 | 100 | — | — |
| 2024-08-30 | $19.04 | $19.04 | 100 | — | — |
| 2024-08-29 | $18.28 | $18.28 | 1,000 | — | — |
| 2024-08-28 | $17.74 | $17.74 | 100 | — | — |
| 2024-08-27 | $17.86 | $17.86 | 100 | — | — |
| 2024-08-26 | $17.80 | $17.80 | 100 | — | — |
| 2024-08-23 | $18.06 | $18.06 | 100 | — | — |
| 2024-08-22 | $17.06 | $17.06 | 100 | — | — |
| 2024-08-21 | $17.32 | $17.32 | 100 | — | — |
| 2024-08-20 | $17.16 | $17.16 | 1,000 | — | — |
| 2024-08-19 | $17.50 | $17.50 | 100 | — | — |
| 2024-08-16 | $17.17 | $17.17 | 100 | — | — |
| 2024-08-15 | $17.09 | $17.09 | 100 | — | — |
| 2024-08-14 | $15.99 | $15.99 | 600 | — | — |
| 2024-08-13 | $16.14 | $16.14 | 2,300 | — | — |
| 2024-08-12 | $15.68 | $15.68 | 100 | — | — |
| 2024-08-09 | $16.30 | $16.30 | 600 | — | — |
| 2024-08-08 | $16.25 | $16.25 | 100 | — | — |
| 2024-08-07 | $14.93 | $14.93 | 100 | — | — |
| 2024-08-06 | $15.25 | $15.25 | 100 | — | — |
| 2024-08-05 | $14.99 | $14.99 | 10,700 | — | — |
| 2024-08-02 | $16.43 | $16.43 | 14,300 | — | — |
| 2024-08-01 | $18.15 | $18.15 | 100 | — | — |
| 2024-07-31 | $19.79 | $19.79 | 100 | — | — |
| 2024-07-30 | $19.72 | $19.72 | 100 | — | — |
| 2024-07-29 | $19.08 | $19.08 | 100 | — | — |
| 2024-07-26 | $19.64 | $19.64 | 3,000 | — | — |
| 2024-07-25 | $19.26 | $19.26 | 100 | — | — |
| 2024-07-24 | $18.18 | $18.18 | 500 | — | — |
| 2024-07-23 | $19.54 | $19.54 | 100 | — | — |
| 2024-07-22 | $19.92 | $19.92 | 100 | — | — |
| 2024-07-19 | $19.83 | $19.83 | 200 | — | — |
| 2024-07-18 | $19.87 | $19.87 | 700 | — | — |
| 2024-07-17 | $20.97 | $20.97 | 2,000 | — | — |
| 2024-07-16 | $21.46 | $21.46 | 800 | — | — |
| 2024-07-15 | $19.42 | $19.42 | 500 | — | — |
| 2024-07-12 | $19.40 | $19.40 | 700 | — | — |