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
- 2018-01-11 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 | $19.89 | $21.17 | 3,249,600 | — | — |
| 2024-12-30 | $19.67 | $20.93 | 3,301,500 | — | — |
| 2024-12-27 | $18.69 | $19.89 | 1,308,300 | — | — |
| 2024-12-26 | $18.75 | $19.96 | 877,000 | — | — |
| 2024-12-24 | $18.71 | $19.91 | 803,100 | — | — |
| 2024-12-23 | $18.50 | $19.69 | 1,970,600 | — | — |
| 2024-12-20 | $18.17 | $19.34 | 7,394,700 | — | — |
| 2024-12-19 | $18.27 | $19.44 | 2,484,000 | — | — |
| 2024-12-18 | $18.04 | $19.20 | 2,891,700 | — | — |
| 2024-12-17 | $18.67 | $19.87 | 2,648,700 | — | — |
| 2024-12-16 | $18.91 | $20.13 | 2,409,100 | — | — |
| 2024-12-13 | $18.97 | $20.19 | 2,347,100 | — | — |
| 2024-12-12 | $19.17 | $20.40 | 4,359,700 | — | — |
| 2024-12-11 | $19.10 | $20.33 | 4,061,100 | — | — |
| 2024-12-10 | $18.48 | $19.67 | 6,878,200 | — | — |
| 2024-12-09 | $17.42 | $18.54 | 2,584,300 | — | — |
| 2024-12-06 | $17.23 | $18.34 | 3,115,500 | — | — |
| 2024-12-05 | $18.41 | $19.51 | 2,220,100 | — | — |
| 2024-12-04 | $18.32 | $19.41 | 1,652,800 | — | — |
| 2024-12-03 | $18.56 | $19.67 | 1,876,500 | — | — |
| 2024-12-02 | $18.56 | $19.67 | 1,883,700 | — | — |
| 2024-11-29 | $18.40 | $19.50 | 909,700 | — | — |
| 2024-11-27 | $18.44 | $19.54 | 1,671,300 | — | — |
| 2024-11-26 | $18.40 | $19.50 | 2,264,200 | — | — |
| 2024-11-25 | $18.72 | $19.84 | 3,768,500 | — | — |
| 2024-11-22 | $18.99 | $20.12 | 4,194,000 | — | — |
| 2024-11-21 | $18.35 | $19.44 | 2,336,100 | — | — |
| 2024-11-20 | $17.57 | $18.62 | 2,340,200 | — | — |
| 2024-11-19 | $17.35 | $18.39 | 2,658,500 | — | — |
| 2024-11-18 | $17.72 | $18.78 | 8,740,900 | — | — |
| 2024-11-15 | $16.90 | $17.91 | 2,182,300 | — | — |
| 2024-11-14 | $17.34 | $18.37 | 2,080,200 | — | — |
| 2024-11-13 | $17.55 | $18.60 | 2,917,400 | — | — |
| 2024-11-12 | $17.97 | $19.04 | 1,584,600 | — | — |
| 2024-11-11 | $18.07 | $19.15 | 1,844,000 | — | — |
| 2024-11-08 | $17.68 | $18.73 | 2,333,800 | — | — |
| 2024-11-07 | $17.93 | $19.00 | 2,503,200 | — | — |
| 2024-11-06 | $19.00 | $20.13 | 4,081,800 | — | — |
| 2024-11-05 | $17.46 | $18.50 | 2,241,900 | — | — |
| 2024-11-04 | $17.09 | $18.11 | 1,863,100 | — | — |
| 2024-11-01 | $16.68 | $17.68 | 1,739,400 | — | — |
| 2024-10-31 | $17.07 | $18.09 | 1,881,000 | — | — |
| 2024-10-30 | $17.08 | $18.10 | 2,573,400 | — | — |
| 2024-10-29 | $17.35 | $18.39 | 1,705,300 | — | — |
| 2024-10-28 | $17.54 | $18.59 | 2,291,100 | — | — |
| 2024-10-25 | $17.91 | $18.98 | 2,635,400 | — | — |
| 2024-10-24 | $17.74 | $18.80 | 3,549,900 | — | — |
| 2024-10-23 | $17.17 | $18.19 | 2,155,400 | — | — |
| 2024-10-22 | $17.29 | $18.32 | 2,508,500 | — | — |
| 2024-10-21 | $17.53 | $18.58 | 3,592,300 | — | — |
| 2024-10-18 | $17.70 | $18.76 | 5,230,500 | — | — |
| 2024-10-17 | $18.30 | $19.39 | 6,733,400 | — | — |
| 2024-10-16 | $20.09 | $21.29 | 4,262,500 | — | — |
| 2024-10-15 | $19.80 | $20.98 | 1,961,600 | — | — |
| 2024-10-14 | $20.41 | $21.63 | 1,867,900 | — | — |
| 2024-10-11 | $20.45 | $21.67 | 1,475,500 | — | — |
| 2024-10-10 | $20.19 | $21.39 | 1,803,000 | — | — |
| 2024-10-09 | $20.13 | $21.33 | 1,327,000 | — | — |
| 2024-10-08 | $20.17 | $21.37 | 1,551,000 | — | — |
| 2024-10-07 | $20.84 | $22.08 | 1,767,300 | — | — |
| 2024-10-04 | $20.51 | $21.73 | 1,161,600 | — | — |
| 2024-10-03 | $20.50 | $21.72 | 2,024,800 | — | — |
| 2024-10-02 | $19.79 | $20.97 | 1,190,400 | — | — |
| 2024-10-01 | $19.94 | $21.13 | 1,900,000 | — | — |
| 2024-09-30 | $19.09 | $20.23 | 2,155,900 | — | — |
| 2024-09-27 | $18.98 | $20.11 | 2,539,000 | — | — |
| 2024-09-26 | $18.68 | $19.79 | 3,452,900 | — | — |
| 2024-09-25 | $19.83 | $21.01 | 1,735,600 | — | — |
| 2024-09-24 | $20.67 | $21.90 | 1,320,500 | — | — |
| 2024-09-23 | $21.10 | $22.36 | 1,127,000 | — | — |
| 2024-09-20 | $20.92 | $22.17 | 6,040,800 | — | — |
| 2024-09-19 | $21.08 | $22.34 | 1,242,300 | — | — |
| 2024-09-18 | $20.52 | $21.74 | 1,724,300 | — | — |
| 2024-09-17 | $20.77 | $22.01 | 1,370,900 | — | — |
| 2024-09-16 | $20.04 | $21.24 | 1,361,300 | — | — |
| 2024-09-13 | $19.36 | $20.52 | 2,114,900 | — | — |
| 2024-09-12 | $19.14 | $20.28 | 1,295,900 | — | — |
| 2024-09-11 | $18.83 | $19.95 | 1,980,700 | — | — |
| 2024-09-10 | $18.81 | $19.93 | 2,596,900 | — | — |
| 2024-09-09 | $19.37 | $20.53 | 2,063,800 | — | — |
| 2024-09-06 | $19.15 | $20.29 | 3,052,900 | — | — |
| 2024-09-05 | $19.31 | $20.39 | 2,168,200 | — | — |
| 2024-09-04 | $19.44 | $20.53 | 2,086,200 | — | — |
| 2024-09-03 | $19.86 | $20.97 | 2,073,700 | — | — |
| 2024-08-30 | $20.59 | $21.74 | 1,139,300 | — | — |
| 2024-08-29 | $20.73 | $21.89 | 896,700 | — | — |
| 2024-08-28 | $20.22 | $21.35 | 1,633,900 | — | — |
| 2024-08-27 | $20.47 | $21.61 | 998,700 | — | — |
| 2024-08-26 | $20.89 | $22.06 | 1,947,200 | — | — |
| 2024-08-23 | $20.70 | $21.86 | 1,572,600 | — | — |
| 2024-08-22 | $19.93 | $21.04 | 1,880,200 | — | — |
| 2024-08-21 | $19.93 | $21.04 | 1,111,300 | — | — |
| 2024-08-20 | $20.08 | $21.20 | 1,294,000 | — | — |
| 2024-08-19 | $20.91 | $22.08 | 1,290,500 | — | — |
| 2024-08-16 | $20.78 | $21.94 | 1,998,600 | — | — |
| 2024-08-15 | $20.66 | $21.81 | 1,232,100 | — | — |
| 2024-08-14 | $20.14 | $21.26 | 1,438,600 | — | — |
| 2024-08-13 | $20.18 | $21.31 | 1,154,000 | — | — |
| 2024-08-12 | $20.74 | $21.90 | 1,320,400 | — | — |
| 2024-08-09 | $20.46 | $21.60 | 1,086,700 | — | — |
| 2024-08-08 | $20.50 | $21.64 | 1,475,200 | — | — |
| 2024-08-07 | $20.12 | $21.24 | 1,766,200 | — | — |
| 2024-08-06 | $20.20 | $21.33 | 1,946,000 | — | — |
| 2024-08-05 | $20.29 | $21.42 | 2,343,500 | — | — |
| 2024-08-02 | $21.32 | $22.51 | 2,550,100 | — | — |
| 2024-08-01 | $22.83 | $24.10 | 2,096,900 | — | — |
| 2024-07-31 | $24.15 | $25.50 | 2,347,600 | — | — |
| 2024-07-30 | $23.68 | $25.00 | 2,558,900 | — | — |
| 2024-07-29 | $22.63 | $23.89 | 2,250,000 | — | — |
| 2024-07-26 | $22.97 | $24.25 | 2,547,800 | — | — |
| 2024-07-25 | $22.28 | $23.52 | 2,193,400 | — | — |
| 2024-07-24 | $21.27 | $22.46 | 1,987,000 | — | — |
| 2024-07-23 | $21.31 | $22.50 | 2,457,400 | — | — |
| 2024-07-22 | $21.52 | $22.72 | 2,944,200 | — | — |
| 2024-07-19 | $21.54 | $22.74 | 4,772,500 | — | — |
| 2024-07-18 | $22.49 | $23.75 | 4,493,200 | — | — |
| 2024-07-17 | $22.14 | $23.38 | 3,658,500 | — | — |
| 2024-07-16 | $22.14 | $23.38 | 3,437,700 | — | — |
| 2024-07-15 | $21.59 | $22.80 | 2,620,200 | — | — |
| 2024-07-12 | $21.15 | $22.33 | 1,732,900 | — | — |
| 2024-07-11 | $20.96 | $22.13 | 1,643,300 | — | — |
| 2024-07-10 | $20.24 | $21.37 | 2,343,600 | — | — |
| 2024-07-09 | $19.82 | $20.93 | 2,803,900 | — | — |
| 2024-07-08 | $20.01 | $21.13 | 1,484,000 | — | — |
| 2024-07-05 | $20.31 | $21.44 | 1,624,500 | — | — |
| 2024-07-03 | $20.90 | $22.07 | 1,631,600 | — | — |
| 2024-07-02 | $20.26 | $21.39 | 2,771,100 | — | — |
| 2024-07-01 | $20.28 | $21.41 | 1,976,500 | — | — |
| 2024-06-28 | $20.89 | $22.06 | 4,152,300 | — | — |
| 2024-06-27 | $20.30 | $21.43 | 1,478,800 | — | — |
| 2024-06-26 | $20.21 | $21.34 | 2,018,900 | — | — |
| 2024-06-25 | $20.48 | $21.62 | 1,428,500 | — | — |
| 2024-06-24 | $20.48 | $21.62 | 2,046,200 | — | — |
| 2024-06-21 | $20.01 | $21.13 | 6,186,400 | — | — |
| 2024-06-20 | $20.31 | $21.44 | 2,803,900 | — | — |
| 2024-06-18 | $20.14 | $21.26 | 2,498,900 | — | — |
| 2024-06-17 | $20.57 | $21.72 | 3,195,500 | — | — |
| 2024-06-14 | $20.55 | $21.70 | 3,993,300 | — | — |
| 2024-06-13 | $22.21 | $23.45 | 2,046,900 | — | — |
| 2024-06-12 | $23.02 | $24.31 | 1,693,100 | — | — |
| 2024-06-11 | $22.79 | $24.06 | 1,468,900 | — | — |
| 2024-06-10 | $23.05 | $24.34 | 1,655,100 | — | — |
| 2024-06-07 | $22.73 | $24.00 | 1,347,900 | — | — |
| 2024-06-06 | $22.73 | $24.00 | 1,892,500 | — | — |
| 2024-06-05 | $22.85 | $24.05 | 1,516,100 | — | — |
| 2024-06-04 | $22.75 | $23.95 | 2,606,300 | — | — |
| 2024-06-03 | $23.50 | $24.74 | 2,434,300 | — | — |
| 2024-05-31 | $24.69 | $25.99 | 2,107,200 | — | — |
| 2024-05-30 | $23.92 | $25.18 | 2,062,300 | — | — |
| 2024-05-29 | $23.50 | $24.74 | 3,104,300 | — | — |
| 2024-05-28 | $23.90 | $25.16 | 1,971,400 | — | — |
| 2024-05-24 | $23.59 | $24.83 | 1,871,900 | — | — |
| 2024-05-23 | $23.11 | $24.33 | 1,922,300 | — | — |
| 2024-05-22 | $23.25 | $24.47 | 2,155,300 | — | — |
| 2024-05-21 | $24.06 | $25.33 | 2,169,600 | — | — |
| 2024-05-20 | $23.96 | $25.22 | 2,933,000 | — | — |
| 2024-05-17 | $23.68 | $24.93 | 1,447,900 | — | — |
| 2024-05-16 | $23.00 | $24.21 | 1,164,500 | — | — |
| 2024-05-15 | $23.09 | $24.30 | 2,058,700 | — | — |
| 2024-05-14 | $23.40 | $24.63 | 2,493,500 | — | — |
| 2024-05-13 | $22.54 | $23.73 | 1,784,000 | — | — |
| 2024-05-10 | $22.45 | $23.63 | 2,013,600 | — | — |
| 2024-05-09 | $22.52 | $23.70 | 1,630,800 | — | — |
| 2024-05-08 | $21.80 | $22.95 | 1,688,900 | — | — |
| 2024-05-07 | $22.07 | $23.23 | 1,646,600 | — | — |
| 2024-05-06 | $22.16 | $23.33 | 1,843,800 | — | — |
| 2024-05-03 | $21.64 | $22.78 | 2,733,000 | — | — |
| 2024-05-02 | $21.33 | $22.45 | 2,772,100 | — | — |
| 2024-05-01 | $21.03 | $22.14 | 2,674,600 | — | — |
| 2024-04-30 | $22.00 | $23.16 | 2,805,800 | — | — |
| 2024-04-29 | $23.09 | $24.30 | 1,986,700 | — | — |
| 2024-04-26 | $23.01 | $24.22 | 1,960,500 | — | — |
| 2024-04-25 | $23.01 | $24.22 | 3,448,600 | — | — |
| 2024-04-24 | $22.76 | $23.96 | 2,766,200 | — | — |
| 2024-04-23 | $22.81 | $24.01 | 2,089,300 | — | — |
| 2024-04-22 | $22.12 | $23.28 | 2,906,700 | — | — |
| 2024-04-19 | $22.38 | $23.56 | 3,772,800 | — | — |
| 2024-04-18 | $22.10 | $23.26 | 4,557,600 | — | — |
| 2024-04-17 | $21.52 | $22.65 | 2,659,600 | — | — |
| 2024-04-16 | $21.58 | $22.71 | 2,465,700 | — | — |
| 2024-04-15 | $22.10 | $23.26 | 2,097,800 | — | — |
| 2024-04-12 | $22.46 | $23.64 | 2,173,600 | — | — |
| 2024-04-11 | $22.56 | $23.75 | 1,616,200 | — | — |
| 2024-04-10 | $22.59 | $23.78 | 2,100,500 | — | — |
| 2024-04-09 | $22.30 | $23.47 | 2,103,200 | — | — |
| 2024-04-08 | $22.17 | $23.34 | 2,379,100 | — | — |
| 2024-04-05 | $22.70 | $23.89 | 3,043,400 | — | — |
| 2024-04-04 | $22.62 | $23.81 | 3,135,800 | — | — |
| 2024-04-03 | $22.66 | $23.85 | 3,258,300 | — | — |
| 2024-04-02 | $21.67 | $22.81 | 3,597,000 | — | — |
| 2024-04-01 | $20.97 | $22.07 | 2,747,700 | — | — |
| 2024-03-28 | $20.72 | $21.81 | 3,231,100 | — | — |
| 2024-03-27 | $20.34 | $21.41 | 2,115,800 | — | — |
| 2024-03-26 | $20.02 | $21.07 | 2,434,200 | — | — |
| 2024-03-25 | $20.50 | $21.58 | 3,287,500 | — | — |
| 2024-03-22 | $20.50 | $21.58 | 1,665,000 | — | — |
| 2024-03-21 | $20.86 | $21.96 | 2,158,900 | — | — |
| 2024-03-20 | $20.57 | $21.65 | 3,306,400 | — | — |
| 2024-03-19 | $20.87 | $21.97 | 2,019,500 | — | — |
| 2024-03-18 | $20.34 | $21.41 | 2,876,200 | — | — |
| 2024-03-15 | $20.43 | $21.50 | 6,075,900 | — | — |
| 2024-03-14 | $20.16 | $21.22 | 4,075,300 | — | — |
| 2024-03-13 | $20.20 | $21.26 | 8,025,500 | — | — |
| 2024-03-12 | $21.40 | $22.53 | 2,644,200 | — | — |
| 2024-03-11 | $21.36 | $22.48 | 2,091,900 | — | — |
| 2024-03-08 | $21.53 | $22.66 | 1,728,500 | — | — |
| 2024-03-07 | $21.68 | $22.82 | 2,480,200 | — | — |
| 2024-03-06 | $21.28 | $22.40 | 2,084,400 | — | — |
| 2024-03-05 | $21.25 | $22.37 | 1,772,700 | — | — |
| 2024-03-04 | $21.31 | $22.36 | 2,214,700 | — | — |
| 2024-03-01 | $21.84 | $22.91 | 1,900,800 | — | — |
| 2024-02-29 | $21.38 | $22.43 | 2,457,600 | — | — |
| 2024-02-28 | $21.13 | $22.17 | 2,170,100 | — | — |
| 2024-02-27 | $21.18 | $22.22 | 2,115,500 | — | — |
| 2024-02-26 | $20.66 | $21.68 | 2,171,400 | — | — |
| 2024-02-23 | $20.88 | $21.91 | 1,757,700 | — | — |
| 2024-02-22 | $21.13 | $22.17 | 3,366,000 | — | — |
| 2024-02-21 | $20.75 | $21.77 | 2,723,100 | — | — |
| 2024-02-20 | $20.97 | $22.00 | 2,380,200 | — | — |
| 2024-02-16 | $21.10 | $22.14 | 3,152,300 | — | — |
| 2024-02-15 | $20.74 | $21.76 | 3,198,800 | — | — |
| 2024-02-14 | $19.61 | $20.57 | 2,337,700 | — | — |
| 2024-02-13 | $19.56 | $20.52 | 2,518,300 | — | — |
| 2024-02-12 | $19.67 | $20.64 | 2,146,600 | — | — |
| 2024-02-09 | $19.54 | $20.50 | 2,842,600 | — | — |
| 2024-02-08 | $19.31 | $20.26 | 2,127,300 | — | — |
| 2024-02-07 | $19.23 | $20.17 | 1,658,800 | — | — |
| 2024-02-06 | $19.31 | $20.26 | 2,476,200 | — | — |
| 2024-02-05 | $19.11 | $20.05 | 3,438,400 | — | — |
| 2024-02-02 | $19.83 | $20.80 | 3,305,700 | — | — |
| 2024-02-01 | $20.42 | $21.42 | 3,662,200 | — | — |
| 2024-01-31 | $20.79 | $21.81 | 3,772,400 | — | — |
| 2024-01-30 | $21.55 | $22.61 | 5,976,100 | — | — |
| 2024-01-29 | $19.89 | $20.87 | 2,897,300 | — | — |
| 2024-01-26 | $19.70 | $20.67 | 5,106,700 | — | — |
| 2024-01-25 | $19.57 | $20.53 | 7,463,000 | — | — |
| 2024-01-24 | $18.39 | $19.29 | 5,744,800 | — | — |
| 2024-01-23 | $17.61 | $18.48 | 4,935,000 | — | — |
| 2024-01-22 | $17.32 | $18.17 | 2,965,900 | — | — |
| 2024-01-19 | $17.23 | $18.08 | 2,399,100 | — | — |
| 2024-01-18 | $17.29 | $18.14 | 2,682,700 | — | — |
| 2024-01-17 | $16.84 | $17.67 | 2,153,800 | — | — |
| 2024-01-16 | $17.07 | $17.91 | 2,675,500 | — | — |
| 2024-01-12 | $17.44 | $18.30 | 1,733,300 | — | — |
| 2024-01-11 | $17.10 | $17.94 | 2,701,700 | — | — |
| 2024-01-10 | $17.14 | $17.98 | 2,602,400 | — | — |
| 2024-01-09 | $17.64 | $18.51 | 2,863,100 | — | — |
| 2024-01-08 | $17.86 | $18.74 | 4,183,200 | — | — |
| 2024-01-05 | $18.64 | $19.56 | 4,237,000 | — | — |
| 2024-01-04 | $18.04 | $18.93 | 2,708,700 | — | — |
| 2024-01-03 | $18.52 | $19.43 | 2,452,100 | — | — |
| 2024-01-02 | $18.16 | $19.05 | 2,244,300 | — | — |