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
- 2021-06-25 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 | $28.87 | $60.65 | 117,600 | — | — |
| 2024-12-30 | $30.07 | $63.17 | 90,100 | — | — |
| 2024-12-27 | $31.32 | $65.80 | 141,400 | — | — |
| 2024-12-26 | $32.01 | $67.25 | 131,700 | — | — |
| 2024-12-24 | $31.50 | $66.18 | 140,300 | — | — |
| 2024-12-23 | $31.30 | $65.76 | 147,400 | — | — |
| 2024-12-20 | $32.63 | $68.55 | 760,700 | — | — |
| 2024-12-19 | $30.28 | $63.61 | 196,900 | — | — |
| 2024-12-18 | $29.24 | $61.43 | 228,900 | — | — |
| 2024-12-17 | $32.41 | $68.09 | 170,400 | — | — |
| 2024-12-16 | $30.85 | $64.81 | 112,800 | — | — |
| 2024-12-13 | $30.97 | $65.06 | 85,400 | — | — |
| 2024-12-12 | $30.78 | $64.67 | 149,200 | — | — |
| 2024-12-11 | $33.02 | $69.37 | 121,700 | — | — |
| 2024-12-10 | $33.96 | $71.35 | 127,700 | — | — |
| 2024-12-09 | $33.10 | $69.54 | 148,000 | — | — |
| 2024-12-06 | $36.95 | $77.63 | 84,500 | — | — |
| 2024-12-05 | $36.11 | $75.86 | 57,300 | — | — |
| 2024-12-04 | $35.83 | $75.27 | 76,600 | — | — |
| 2024-12-03 | $35.73 | $75.06 | 92,700 | — | — |
| 2024-12-02 | $37.37 | $78.51 | 130,600 | — | — |
| 2024-11-29 | $35.60 | $74.79 | 76,700 | — | — |
| 2024-11-27 | $37.30 | $78.36 | 104,000 | — | — |
| 2024-11-26 | $36.25 | $76.16 | 61,300 | — | — |
| 2024-11-25 | $35.88 | $75.38 | 222,700 | — | — |
| 2024-11-22 | $35.50 | $74.58 | 88,000 | — | — |
| 2024-11-21 | $34.32 | $72.10 | 85,100 | — | — |
| 2024-11-20 | $33.91 | $71.24 | 94,500 | — | — |
| 2024-11-19 | $34.65 | $72.80 | 139,200 | — | — |
| 2024-11-18 | $32.92 | $69.16 | 108,500 | — | — |
| 2024-11-15 | $33.20 | $69.75 | 172,300 | — | — |
| 2024-11-14 | $33.93 | $71.28 | 147,100 | — | — |
| 2024-11-13 | $36.34 | $76.35 | 195,400 | — | — |
| 2024-11-12 | $37.25 | $78.26 | 172,400 | — | — |
| 2024-11-11 | $35.75 | $75.11 | 184,500 | — | — |
| 2024-11-08 | $35.07 | $73.68 | 204,200 | — | — |
| 2024-11-07 | $32.53 | $68.34 | 334,700 | — | — |
| 2024-11-06 | $32.23 | $67.71 | 254,700 | — | — |
| 2024-11-05 | $28.65 | $60.19 | 160,600 | — | — |
| 2024-11-04 | $28.43 | $59.73 | 136,900 | — | — |
| 2024-11-01 | $27.93 | $58.68 | 116,700 | — | — |
| 2024-10-31 | $26.96 | $56.64 | 153,400 | — | — |
| 2024-10-30 | $27.64 | $58.07 | 141,400 | — | — |
| 2024-10-29 | $28.21 | $59.27 | 140,500 | — | — |
| 2024-10-28 | $28.50 | $59.88 | 142,400 | — | — |
| 2024-10-25 | $27.02 | $56.77 | 117,100 | — | — |
| 2024-10-24 | $25.02 | $52.56 | 101,400 | — | — |
| 2024-10-23 | $25.30 | $53.15 | 311,300 | — | — |
| 2024-10-22 | $24.67 | $51.83 | 209,400 | — | — |
| 2024-10-21 | $27.19 | $57.12 | 316,000 | — | — |
| 2024-10-18 | $27.99 | $58.80 | 103,800 | — | — |
| 2024-10-17 | $26.32 | $55.30 | 172,600 | — | — |
| 2024-10-16 | $27.25 | $57.25 | 224,200 | — | — |
| 2024-10-15 | $26.23 | $55.11 | 154,200 | — | — |
| 2024-10-14 | $25.50 | $53.57 | 59,700 | — | — |
| 2024-10-11 | $24.71 | $51.91 | 97,200 | — | — |
| 2024-10-10 | $23.60 | $49.58 | 75,600 | — | — |
| 2024-10-09 | $24.45 | $51.37 | 72,800 | — | — |
| 2024-10-08 | $24.41 | $51.28 | 126,300 | — | — |
| 2024-10-07 | $23.98 | $50.38 | 132,300 | — | — |
| 2024-10-04 | $25.78 | $54.16 | 305,100 | — | — |
| 2024-10-03 | $22.48 | $47.23 | 272,100 | — | — |
| 2024-10-02 | $22.89 | $48.09 | 136,800 | — | — |
| 2024-10-01 | $22.80 | $47.90 | 133,900 | — | — |
| 2024-09-30 | $23.74 | $49.87 | 251,400 | — | — |
| 2024-09-27 | $24.04 | $50.51 | 404,500 | — | — |
| 2024-09-26 | $22.25 | $46.74 | 114,600 | — | — |
| 2024-09-25 | $21.57 | $45.32 | 69,500 | — | — |
| 2024-09-24 | $21.69 | $45.57 | 156,100 | — | — |
| 2024-09-23 | $21.54 | $45.25 | 176,400 | — | — |
| 2024-09-20 | $22.39 | $47.04 | 534,800 | — | — |
| 2024-09-19 | $22.08 | $46.39 | 140,400 | — | — |
| 2024-09-18 | $21.50 | $45.17 | 173,200 | — | — |
| 2024-09-17 | $21.10 | $44.33 | 112,000 | — | — |
| 2024-09-16 | $20.91 | $43.93 | 89,100 | — | — |
| 2024-09-13 | $21.86 | $45.93 | 127,200 | — | — |
| 2024-09-12 | $20.65 | $43.38 | 218,900 | — | — |
| 2024-09-11 | $21.12 | $44.37 | 477,300 | — | — |
| 2024-09-10 | $23.94 | $50.30 | 127,000 | — | — |
| 2024-09-09 | $24.19 | $50.82 | 169,400 | — | — |
| 2024-09-06 | $23.80 | $50.00 | 124,100 | — | — |
| 2024-09-05 | $23.88 | $50.17 | 140,100 | — | — |
| 2024-09-04 | $24.72 | $51.93 | 430,600 | — | — |
| 2024-09-03 | $22.72 | $47.73 | 79,000 | — | — |
| 2024-08-30 | $23.39 | $49.14 | 71,000 | — | — |
| 2024-08-29 | $22.10 | $46.43 | 103,000 | — | — |
| 2024-08-28 | $22.10 | $46.43 | 93,700 | — | — |
| 2024-08-27 | $22.00 | $46.22 | 140,400 | — | — |
| 2024-08-26 | $22.00 | $46.22 | 161,400 | — | — |
| 2024-08-23 | $22.50 | $47.27 | 63,200 | — | — |
| 2024-08-22 | $22.22 | $46.68 | 48,800 | — | — |
| 2024-08-21 | $22.47 | $47.21 | 84,100 | — | — |
| 2024-08-20 | $22.50 | $47.27 | 63,500 | — | — |
| 2024-08-19 | $22.70 | $47.69 | 162,400 | — | — |
| 2024-08-16 | $22.75 | $47.80 | 74,600 | — | — |
| 2024-08-15 | $22.60 | $47.48 | 110,000 | — | — |
| 2024-08-14 | $23.50 | $49.37 | 114,800 | — | — |
| 2024-08-13 | $23.17 | $48.68 | 62,300 | — | — |
| 2024-08-12 | $23.18 | $48.70 | 206,400 | — | — |
| 2024-08-09 | $23.78 | $49.96 | 59,200 | — | — |
| 2024-08-08 | $24.12 | $50.67 | 120,000 | — | — |
| 2024-08-07 | $23.19 | $48.72 | 92,200 | — | — |
| 2024-08-06 | $23.55 | $49.48 | 249,000 | — | — |
| 2024-08-05 | $22.28 | $46.81 | 90,700 | — | — |
| 2024-08-02 | $24.02 | $50.46 | 117,300 | — | — |
| 2024-08-01 | $24.61 | $51.70 | 159,400 | — | — |
| 2024-07-31 | $24.83 | $52.16 | 156,400 | — | — |
| 2024-07-30 | $25.10 | $52.73 | 83,200 | — | — |
| 2024-07-29 | $24.09 | $50.61 | 96,500 | — | — |
| 2024-07-26 | $23.97 | $50.36 | 62,900 | — | — |
| 2024-07-25 | $24.07 | $50.57 | 69,900 | — | — |
| 2024-07-24 | $23.54 | $49.45 | 109,200 | — | — |
| 2024-07-23 | $22.85 | $48.01 | 73,600 | — | — |
| 2024-07-22 | $21.98 | $46.18 | 87,500 | — | — |
| 2024-07-19 | $21.45 | $45.06 | 59,900 | — | — |
| 2024-07-18 | $21.56 | $45.30 | 66,100 | — | — |
| 2024-07-17 | $21.81 | $45.82 | 116,000 | — | — |
| 2024-07-16 | $21.96 | $46.14 | 162,000 | — | — |
| 2024-07-15 | $21.71 | $45.61 | 195,600 | — | — |
| 2024-07-12 | $21.03 | $44.18 | 135,400 | — | — |
| 2024-07-11 | $19.61 | $41.20 | 184,500 | — | — |
| 2024-07-10 | $18.66 | $39.20 | 155,600 | — | — |
| 2024-07-09 | $18.61 | $39.10 | 71,500 | — | — |
| 2024-07-08 | $18.38 | $38.61 | 233,500 | — | — |
| 2024-07-05 | $18.05 | $37.92 | 145,900 | — | — |
| 2024-07-03 | $17.66 | $37.10 | 104,400 | — | — |
| 2024-07-02 | $17.54 | $36.85 | 252,000 | — | — |
| 2024-07-01 | $17.69 | $37.16 | 104,300 | — | — |
| 2024-06-28 | $17.29 | $36.32 | 1,200,800 | — | — |
| 2024-06-27 | $17.81 | $37.42 | 146,500 | — | — |
| 2024-06-26 | $17.04 | $35.80 | 129,300 | — | — |
| 2024-06-25 | $17.69 | $37.16 | 197,600 | — | — |
| 2024-06-24 | $18.13 | $38.09 | 257,500 | — | — |
| 2024-06-21 | $18.41 | $38.68 | 1,230,100 | — | — |
| 2024-06-20 | $18.06 | $37.94 | 240,200 | — | — |
| 2024-06-18 | $18.32 | $38.49 | 224,400 | — | — |
| 2024-06-17 | $18.44 | $38.74 | 133,400 | — | — |
| 2024-06-14 | $18.54 | $38.95 | 127,000 | — | — |
| 2024-06-13 | $18.63 | $39.14 | 207,500 | — | — |
| 2024-06-12 | $18.71 | $39.31 | 114,200 | — | — |
| 2024-06-11 | $18.97 | $39.85 | 186,400 | — | — |
| 2024-06-10 | $17.79 | $37.37 | 338,100 | — | — |
| 2024-06-07 | $15.58 | $32.73 | 57,800 | — | — |
| 2024-06-06 | $15.04 | $31.60 | 163,000 | — | — |
| 2024-06-05 | $16.13 | $33.89 | 179,800 | — | — |
| 2024-06-04 | $14.68 | $30.84 | 190,000 | — | — |
| 2024-06-03 | $15.08 | $31.68 | 65,900 | — | — |
| 2024-05-31 | $15.29 | $32.12 | 124,000 | — | — |
| 2024-05-30 | $15.51 | $32.58 | 151,600 | — | — |
| 2024-05-29 | $15.49 | $32.54 | 252,100 | — | — |
| 2024-05-28 | $15.39 | $32.33 | 155,400 | — | — |
| 2024-05-24 | $15.70 | $32.98 | 214,400 | — | — |
| 2024-05-23 | $15.72 | $33.03 | 436,900 | — | — |
| 2024-05-22 | $18.41 | $38.68 | 116,100 | — | — |
| 2024-05-21 | $18.64 | $39.16 | 189,500 | — | — |
| 2024-05-20 | $18.59 | $39.06 | 130,300 | — | — |
| 2024-05-17 | $16.35 | $34.35 | 168,900 | — | — |
| 2024-05-16 | $16.53 | $34.73 | 329,600 | — | — |
| 2024-05-15 | $15.84 | $33.28 | 97,500 | — | — |
| 2024-05-14 | $15.72 | $33.03 | 70,400 | — | — |
| 2024-05-13 | $15.91 | $33.43 | 233,200 | — | — |
| 2024-05-10 | $15.73 | $33.05 | 161,000 | — | — |
| 2024-05-09 | $15.40 | $32.35 | 115,800 | — | — |
| 2024-05-08 | $16.18 | $33.99 | 181,700 | — | — |
| 2024-05-07 | $16.43 | $34.52 | 189,700 | — | — |
| 2024-05-06 | $16.18 | $33.99 | 287,400 | — | — |
| 2024-05-03 | $16.46 | $34.58 | 203,000 | — | — |
| 2024-05-02 | $16.41 | $34.48 | 188,700 | — | — |
| 2024-05-01 | $15.81 | $33.21 | 91,700 | — | — |
| 2024-04-30 | $15.87 | $33.34 | 376,600 | — | — |
| 2024-04-29 | $16.50 | $34.66 | 348,700 | — | — |
| 2024-04-26 | $15.72 | $33.03 | 200,700 | — | — |
| 2024-04-25 | $15.45 | $32.46 | 171,800 | — | — |
| 2024-04-24 | $15.86 | $33.32 | 117,100 | — | — |
| 2024-04-23 | $15.92 | $33.45 | 120,600 | — | — |
| 2024-04-22 | $15.89 | $33.38 | 123,600 | — | — |
| 2024-04-19 | $16.02 | $33.66 | 81,500 | — | — |
| 2024-04-18 | $17.49 | $36.74 | 85,600 | — | — |
| 2024-04-17 | $17.70 | $37.19 | 84,100 | — | — |
| 2024-04-16 | $19.92 | $41.85 | 60,900 | — | — |
| 2024-04-15 | $20.44 | $42.94 | 68,300 | — | — |
| 2024-04-12 | $21.89 | $45.99 | 58,300 | — | — |
| 2024-04-11 | $21.73 | $45.65 | 52,100 | — | — |
| 2024-04-10 | $21.03 | $44.18 | 90,700 | — | — |
| 2024-04-09 | $20.51 | $43.09 | 49,600 | — | — |
| 2024-04-08 | $20.42 | $42.90 | 61,100 | — | — |
| 2024-04-05 | $20.33 | $42.71 | 51,500 | — | — |
| 2024-04-04 | $20.53 | $43.13 | 80,100 | — | — |
| 2024-04-03 | $21.22 | $44.58 | 390,700 | — | — |
| 2024-04-02 | $21.01 | $44.14 | 79,500 | — | — |
| 2024-04-01 | $21.01 | $44.14 | 99,300 | — | — |
| 2024-03-28 | $22.33 | $46.91 | 153,100 | — | — |
| 2024-03-27 | $21.81 | $45.82 | 339,800 | — | — |
| 2024-03-26 | $16.74 | $35.17 | 106,400 | — | — |
| 2024-03-25 | $16.32 | $34.29 | 172,200 | — | — |
| 2024-03-22 | $16.20 | $34.03 | 67,400 | — | — |
| 2024-03-21 | $22.26 | $31.62 | 46,900 | — | — |
| 2024-03-20 | $22.89 | $32.51 | 70,629 | — | — |
| 2024-03-19 | $21.49 | $30.52 | 72,957 | — | — |
| 2024-03-18 | $22.61 | $32.12 | 64,914 | — | — |
| 2024-03-15 | $23.38 | $33.21 | 119,929 | — | — |
| 2024-03-14 | $24.36 | $24.36 | 99,214 | — | — |
| 2024-03-13 | $24.92 | $24.92 | 194,457 | — | — |
| 2024-03-12 | $23.80 | $23.80 | 104,457 | — | — |
| 2024-03-11 | $26.11 | $26.11 | 703,357 | — | — |
| 2024-03-08 | $21.98 | $21.98 | 61,371 | — | — |
| 2024-03-07 | $21.91 | $21.91 | 7,900 | — | — |
| 2024-03-06 | $21.63 | $21.63 | 10,943 | — | — |
| 2024-03-05 | $22.61 | $22.61 | 6,900 | — | — |
| 2024-03-04 | $23.24 | $23.24 | 6,943 | — | — |
| 2024-03-01 | $23.73 | $23.73 | 15,529 | — | — |
| 2024-02-29 | $23.73 | $23.73 | 26,186 | — | — |
| 2024-02-28 | $22.96 | $22.96 | 16,243 | — | — |
| 2024-02-27 | $22.12 | $22.12 | 7,271 | — | — |
| 2024-02-26 | $21.21 | $21.21 | 40,257 | — | — |
| 2024-02-23 | $21.00 | $21.00 | 7,671 | — | — |
| 2024-02-22 | $21.21 | $21.21 | 5,914 | — | — |
| 2024-02-21 | $21.00 | $21.00 | 7,114 | — | — |
| 2024-02-20 | $20.65 | $20.65 | 7,971 | — | — |
| 2024-02-16 | $21.28 | $21.28 | 5,871 | — | — |
| 2024-02-15 | $21.14 | $21.14 | 7,843 | — | — |
| 2024-02-14 | $20.30 | $20.30 | 16,171 | — | — |
| 2024-02-13 | $19.74 | $19.74 | 8,929 | — | — |
| 2024-02-12 | $20.79 | $20.79 | 12,443 | — | — |
| 2024-02-09 | $21.14 | $21.14 | 10,571 | — | — |
| 2024-02-08 | $21.14 | $21.14 | 11,100 | — | — |
| 2024-02-07 | $20.44 | $20.44 | 14,386 | — | — |
| 2024-02-06 | $19.32 | $19.32 | 13,900 | — | — |
| 2024-02-05 | $18.34 | $18.34 | 11,443 | — | — |
| 2024-02-02 | $18.55 | $18.55 | 16,286 | — | — |
| 2024-02-01 | $18.69 | $18.69 | 13,857 | — | — |
| 2024-01-31 | $19.04 | $19.04 | 6,814 | — | — |
| 2024-01-30 | $20.30 | $20.30 | 19,871 | — | — |
| 2024-01-29 | $20.37 | $20.37 | 3,771 | — | — |
| 2024-01-26 | $20.58 | $20.58 | 7,843 | — | — |
| 2024-01-25 | $20.93 | $20.93 | 3,914 | — | — |
| 2024-01-24 | $20.23 | $20.23 | 55,229 | — | — |
| 2024-01-23 | $21.49 | $21.49 | 70,557 | — | — |
| 2024-01-22 | $19.81 | $19.81 | 10,414 | — | — |
| 2024-01-19 | $19.46 | $19.46 | 5,071 | — | — |
| 2024-01-18 | $19.46 | $19.46 | 8,871 | — | — |
| 2024-01-17 | $19.32 | $19.32 | 11,643 | — | — |
| 2024-01-16 | $19.46 | $19.46 | 26,643 | — | — |
| 2024-01-12 | $19.18 | $19.18 | 13,914 | — | — |
| 2024-01-11 | $19.53 | $19.53 | 9,343 | — | — |
| 2024-01-10 | $20.09 | $20.09 | 10,257 | — | — |
| 2024-01-09 | $19.74 | $19.74 | 26,086 | — | — |
| 2024-01-08 | $19.25 | $19.25 | 32,586 | — | — |
| 2024-01-05 | $19.32 | $19.32 | 45,514 | — | — |
| 2024-01-04 | $18.27 | $18.27 | 10,686 | — | — |
| 2024-01-03 | $18.62 | $18.62 | 13,057 | — | — |
| 2024-01-02 | $18.48 | $18.48 | 19,786 | — | — |