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
- 2021-10-07 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 | $22.12 | $22.12 | 1,061,100 | — | — |
| 2024-12-30 | $21.88 | $21.88 | 1,066,900 | — | — |
| 2024-12-27 | $21.92 | $21.92 | 860,500 | — | — |
| 2024-12-26 | $22.20 | $22.20 | 863,200 | — | — |
| 2024-12-24 | $22.18 | $22.18 | 611,500 | — | — |
| 2024-12-23 | $21.96 | $21.96 | 998,100 | — | — |
| 2024-12-20 | $22.31 | $22.31 | 1,775,200 | — | — |
| 2024-12-19 | $22.25 | $22.25 | 1,685,300 | — | — |
| 2024-12-18 | $22.06 | $22.06 | 1,407,400 | — | — |
| 2024-12-17 | $23.40 | $23.40 | 1,353,500 | — | — |
| 2024-12-16 | $23.12 | $23.12 | 1,755,000 | — | — |
| 2024-12-13 | $22.75 | $22.75 | 1,267,500 | — | — |
| 2024-12-12 | $23.13 | $23.13 | 937,100 | — | — |
| 2024-12-11 | $23.26 | $23.26 | 995,900 | — | — |
| 2024-12-10 | $23.55 | $23.55 | 930,400 | — | — |
| 2024-12-09 | $23.51 | $23.51 | 1,074,700 | — | — |
| 2024-12-06 | $24.32 | $24.32 | 531,500 | — | — |
| 2024-12-05 | $24.40 | $24.40 | 915,700 | — | — |
| 2024-12-04 | $24.62 | $24.62 | 778,300 | — | — |
| 2024-12-03 | $24.12 | $24.12 | 1,303,600 | — | — |
| 2024-12-02 | $23.96 | $23.96 | 997,400 | — | — |
| 2024-11-29 | $24.27 | $24.27 | 531,700 | — | — |
| 2024-11-27 | $24.06 | $24.06 | 1,101,600 | — | — |
| 2024-11-26 | $24.62 | $24.62 | 999,700 | — | — |
| 2024-11-25 | $24.69 | $24.69 | 1,343,500 | — | — |
| 2024-11-22 | $24.55 | $24.55 | 1,204,400 | — | — |
| 2024-11-21 | $24.38 | $24.38 | 1,191,300 | — | — |
| 2024-11-20 | $24.15 | $24.15 | 1,127,600 | — | — |
| 2024-11-19 | $24.57 | $24.57 | 1,154,300 | — | — |
| 2024-11-18 | $24.02 | $24.02 | 795,300 | — | — |
| 2024-11-15 | $23.71 | $23.71 | 851,700 | — | — |
| 2024-11-14 | $23.82 | $23.82 | 790,900 | — | — |
| 2024-11-13 | $24.18 | $24.18 | 1,456,900 | — | — |
| 2024-11-12 | $24.18 | $24.18 | 2,284,300 | — | — |
| 2024-11-11 | $24.83 | $24.83 | 1,241,400 | — | — |
| 2024-11-08 | $24.98 | $24.98 | 1,003,200 | — | — |
| 2024-11-07 | $24.65 | $24.65 | 1,197,300 | — | — |
| 2024-11-06 | $23.90 | $23.90 | 1,131,500 | — | — |
| 2024-11-05 | $23.01 | $23.01 | 655,000 | — | — |
| 2024-11-04 | $22.58 | $22.58 | 997,500 | — | — |
| 2024-11-01 | $22.54 | $22.54 | 876,300 | — | — |
| 2024-10-31 | $22.28 | $22.28 | 1,419,800 | — | — |
| 2024-10-30 | $23.13 | $23.13 | 1,178,800 | — | — |
| 2024-10-29 | $22.75 | $22.75 | 1,326,700 | — | — |
| 2024-10-28 | $23.00 | $23.00 | 1,214,800 | — | — |
| 2024-10-25 | $23.51 | $23.51 | 1,590,000 | — | — |
| 2024-10-24 | $23.27 | $23.27 | 2,647,500 | — | — |
| 2024-10-23 | $25.32 | $25.32 | 1,407,800 | — | — |
| 2024-10-22 | $25.95 | $25.95 | 1,260,300 | — | — |
| 2024-10-21 | $25.80 | $25.80 | 1,118,100 | — | — |
| 2024-10-18 | $26.02 | $26.02 | 1,149,100 | — | — |
| 2024-10-17 | $25.23 | $25.23 | 841,100 | — | — |
| 2024-10-16 | $25.60 | $25.60 | 1,315,100 | — | — |
| 2024-10-15 | $26.03 | $26.03 | 2,402,300 | — | — |
| 2024-10-14 | $25.67 | $25.67 | 2,554,300 | — | — |
| 2024-10-11 | $25.27 | $25.27 | 1,081,100 | — | — |
| 2024-10-10 | $24.74 | $24.74 | 887,000 | — | — |
| 2024-10-09 | $24.97 | $24.97 | 1,150,800 | — | — |
| 2024-10-08 | $25.35 | $25.35 | 1,298,400 | — | — |
| 2024-10-07 | $24.73 | $24.73 | 1,630,200 | — | — |
| 2024-10-04 | $24.88 | $24.88 | 1,147,100 | — | — |
| 2024-10-03 | $24.16 | $24.16 | 1,139,700 | — | — |
| 2024-10-02 | $24.02 | $24.02 | 925,400 | — | — |
| 2024-10-01 | $23.98 | $23.98 | 1,103,100 | — | — |
| 2024-09-30 | $24.42 | $24.42 | 1,301,100 | — | — |
| 2024-09-27 | $24.21 | $24.21 | 1,346,200 | — | — |
| 2024-09-26 | $24.42 | $24.42 | 1,118,000 | — | — |
| 2024-09-25 | $24.90 | $24.90 | 1,325,600 | — | — |
| 2024-09-24 | $25.37 | $25.37 | 1,448,200 | — | — |
| 2024-09-23 | $24.82 | $24.82 | 1,070,700 | — | — |
| 2024-09-20 | $24.97 | $24.97 | 2,835,300 | — | — |
| 2024-09-19 | $25.05 | $25.05 | 1,208,600 | — | — |
| 2024-09-18 | $24.47 | $24.47 | 1,364,800 | — | — |
| 2024-09-17 | $24.47 | $24.47 | 1,066,400 | — | — |
| 2024-09-16 | $24.46 | $24.46 | 1,448,100 | — | — |
| 2024-09-13 | $24.99 | $24.99 | 2,243,000 | — | — |
| 2024-09-12 | $24.81 | $24.81 | 1,757,700 | — | — |
| 2024-09-11 | $23.62 | $23.62 | 993,100 | — | — |
| 2024-09-10 | $23.40 | $23.40 | 1,173,800 | — | — |
| 2024-09-09 | $23.70 | $23.70 | 2,796,100 | — | — |
| 2024-09-06 | $23.57 | $23.57 | 1,318,900 | — | — |
| 2024-09-05 | $23.88 | $23.88 | 1,411,300 | — | — |
| 2024-09-04 | $23.46 | $23.46 | 2,059,700 | — | — |
| 2024-09-03 | $23.42 | $23.42 | 1,747,500 | — | — |
| 2024-08-30 | $23.52 | $23.52 | 1,125,700 | — | — |
| 2024-08-29 | $23.50 | $23.50 | 3,509,700 | — | — |
| 2024-08-28 | $23.83 | $23.83 | 1,556,700 | — | — |
| 2024-08-27 | $24.42 | $24.42 | 1,176,900 | — | — |
| 2024-08-26 | $24.73 | $24.73 | 1,631,500 | — | — |
| 2024-08-23 | $24.87 | $24.87 | 1,689,100 | — | — |
| 2024-08-22 | $23.60 | $23.60 | 1,098,100 | — | — |
| 2024-08-21 | $23.74 | $23.74 | 1,283,400 | — | — |
| 2024-08-20 | $23.38 | $23.38 | 1,322,800 | — | — |
| 2024-08-19 | $24.17 | $24.17 | 1,922,800 | — | — |
| 2024-08-16 | $23.60 | $23.60 | 2,926,700 | — | — |
| 2024-08-15 | $22.50 | $22.50 | 1,680,400 | — | — |
| 2024-08-14 | $22.37 | $22.37 | 2,979,100 | — | — |
| 2024-08-13 | $22.20 | $22.20 | 7,840,700 | — | — |
| 2024-08-12 | $22.45 | $22.45 | 2,397,600 | — | — |
| 2024-08-09 | $23.99 | $23.99 | 1,556,600 | — | — |
| 2024-08-08 | $23.78 | $23.78 | 1,898,100 | — | — |
| 2024-08-07 | $22.79 | $22.79 | 2,546,200 | — | — |
| 2024-08-06 | $23.96 | $23.96 | 2,937,900 | — | — |
| 2024-08-05 | $22.62 | $22.62 | 2,485,800 | — | — |
| 2024-08-02 | $22.35 | $22.35 | 3,601,700 | — | — |
| 2024-08-01 | $22.02 | $22.02 | 6,152,700 | — | — |
| 2024-07-31 | $20.77 | $20.77 | 1,312,400 | — | — |
| 2024-07-30 | $20.61 | $20.61 | 795,000 | — | — |
| 2024-07-29 | $20.50 | $20.50 | 1,255,500 | — | — |
| 2024-07-26 | $20.64 | $20.64 | 705,900 | — | — |
| 2024-07-25 | $20.62 | $20.62 | 624,800 | — | — |
| 2024-07-24 | $20.68 | $20.68 | 1,021,700 | — | — |
| 2024-07-23 | $21.08 | $21.08 | 862,600 | — | — |
| 2024-07-22 | $21.00 | $21.00 | 1,137,200 | — | — |
| 2024-07-19 | $20.85 | $20.85 | 998,600 | — | — |
| 2024-07-18 | $20.67 | $20.67 | 650,500 | — | — |
| 2024-07-17 | $20.77 | $20.77 | 670,700 | — | — |
| 2024-07-16 | $20.55 | $20.55 | 937,100 | — | — |
| 2024-07-15 | $19.76 | $19.76 | 939,600 | — | — |
| 2024-07-12 | $19.42 | $19.42 | 856,800 | — | — |
| 2024-07-11 | $19.03 | $19.03 | 460,300 | — | — |
| 2024-07-10 | $18.69 | $18.69 | 427,000 | — | — |
| 2024-07-09 | $18.72 | $18.72 | 593,200 | — | — |
| 2024-07-08 | $18.98 | $18.98 | 812,400 | — | — |
| 2024-07-05 | $18.79 | $18.79 | 398,300 | — | — |
| 2024-07-03 | $18.67 | $18.67 | 230,700 | — | — |
| 2024-07-02 | $18.84 | $18.84 | 676,300 | — | — |
| 2024-07-01 | $18.46 | $18.46 | 877,800 | — | — |
| 2024-06-28 | $18.83 | $18.83 | 3,137,600 | — | — |
| 2024-06-27 | $18.97 | $18.97 | 713,900 | — | — |
| 2024-06-26 | $18.83 | $18.83 | 833,100 | — | — |
| 2024-06-25 | $18.50 | $18.50 | 445,000 | — | — |
| 2024-06-24 | $18.22 | $18.22 | 764,100 | — | — |
| 2024-06-21 | $18.40 | $18.40 | 899,700 | — | — |
| 2024-06-20 | $18.37 | $18.37 | 731,500 | — | — |
| 2024-06-18 | $18.38 | $18.38 | 1,173,000 | — | — |
| 2024-06-17 | $18.45 | $18.45 | 703,600 | — | — |
| 2024-06-14 | $17.92 | $17.92 | 606,500 | — | — |
| 2024-06-13 | $18.08 | $18.08 | 862,400 | — | — |
| 2024-06-12 | $18.00 | $18.00 | 838,800 | — | — |
| 2024-06-11 | $17.52 | $17.52 | 702,600 | — | — |
| 2024-06-10 | $17.64 | $17.64 | 747,900 | — | — |
| 2024-06-07 | $17.50 | $17.50 | 622,600 | — | — |
| 2024-06-06 | $17.58 | $17.58 | 566,600 | — | — |
| 2024-06-05 | $17.41 | $17.41 | 726,600 | — | — |
| 2024-06-04 | $17.26 | $17.26 | 731,400 | — | — |
| 2024-06-03 | $17.27 | $17.27 | 1,451,300 | — | — |
| 2024-05-31 | $16.78 | $16.78 | 1,099,300 | — | — |
| 2024-05-30 | $16.49 | $16.49 | 1,419,700 | — | — |
| 2024-05-29 | $15.46 | $15.46 | 885,300 | — | — |
| 2024-05-28 | $15.64 | $15.64 | 946,200 | — | — |
| 2024-05-24 | $16.25 | $16.25 | 695,700 | — | — |
| 2024-05-23 | $16.00 | $16.00 | 789,100 | — | — |
| 2024-05-22 | $16.50 | $16.50 | 1,239,500 | — | — |
| 2024-05-21 | $16.01 | $16.01 | 827,300 | — | — |
| 2024-05-20 | $15.30 | $15.30 | 597,400 | — | — |
| 2024-05-17 | $15.29 | $15.29 | 497,200 | — | — |
| 2024-05-16 | $15.62 | $15.62 | 629,900 | — | — |
| 2024-05-15 | $14.98 | $14.98 | 1,004,100 | — | — |
| 2024-05-14 | $14.78 | $14.78 | 958,900 | — | — |
| 2024-05-13 | $14.72 | $14.72 | 724,200 | — | — |
| 2024-05-10 | $14.61 | $14.61 | 761,700 | — | — |
| 2024-05-09 | $14.84 | $14.84 | 733,900 | — | — |
| 2024-05-08 | $14.64 | $14.64 | 699,200 | — | — |
| 2024-05-07 | $15.09 | $15.09 | 855,200 | — | — |
| 2024-05-06 | $14.78 | $14.78 | 674,700 | — | — |
| 2024-05-03 | $14.15 | $14.15 | 866,500 | — | — |
| 2024-05-02 | $14.13 | $14.13 | 1,419,300 | — | — |
| 2024-05-01 | $13.00 | $13.00 | 1,593,600 | — | — |
| 2024-04-30 | $13.66 | $13.66 | 815,600 | — | — |
| 2024-04-29 | $14.03 | $14.03 | 574,500 | — | — |
| 2024-04-26 | $14.15 | $14.15 | 441,300 | — | — |
| 2024-04-25 | $14.11 | $14.11 | 607,400 | — | — |
| 2024-04-24 | $14.65 | $14.65 | 613,900 | — | — |
| 2024-04-23 | $14.65 | $14.65 | 697,500 | — | — |
| 2024-04-22 | $14.10 | $14.10 | 683,400 | — | — |
| 2024-04-19 | $14.01 | $14.01 | 474,300 | — | — |
| 2024-04-18 | $14.01 | $14.01 | 588,700 | — | — |
| 2024-04-17 | $13.79 | $13.79 | 464,600 | — | — |
| 2024-04-16 | $14.20 | $14.20 | 659,200 | — | — |
| 2024-04-15 | $14.43 | $14.43 | 705,500 | — | — |
| 2024-04-12 | $14.32 | $14.32 | 648,700 | — | — |
| 2024-04-11 | $14.56 | $14.56 | 497,800 | — | — |
| 2024-04-10 | $14.63 | $14.63 | 995,900 | — | — |
| 2024-04-09 | $15.34 | $15.34 | 434,300 | — | — |
| 2024-04-08 | $15.11 | $15.11 | 734,900 | — | — |
| 2024-04-05 | $14.53 | $14.53 | 1,135,600 | — | — |
| 2024-04-04 | $14.84 | $14.84 | 607,800 | — | — |
| 2024-04-03 | $14.60 | $14.60 | 566,500 | — | — |
| 2024-04-02 | $14.74 | $14.74 | 538,200 | — | — |
| 2024-04-01 | $15.21 | $15.21 | 816,200 | — | — |
| 2024-03-28 | $15.52 | $15.52 | 658,900 | — | — |
| 2024-03-27 | $15.41 | $15.41 | 598,700 | — | — |
| 2024-03-26 | $14.72 | $14.72 | 570,200 | — | — |
| 2024-03-25 | $14.68 | $14.68 | 664,000 | — | — |
| 2024-03-22 | $14.97 | $14.97 | 787,500 | — | — |
| 2024-03-21 | $14.59 | $14.59 | 877,200 | — | — |
| 2024-03-20 | $14.23 | $14.23 | 775,200 | — | — |
| 2024-03-19 | $14.25 | $14.25 | 736,700 | — | — |
| 2024-03-18 | $14.38 | $14.38 | 766,900 | — | — |
| 2024-03-15 | $14.13 | $14.13 | 848,700 | — | — |
| 2024-03-14 | $14.36 | $14.36 | 910,500 | — | — |
| 2024-03-13 | $14.46 | $14.46 | 1,404,500 | — | — |
| 2024-03-12 | $14.48 | $14.48 | 766,700 | — | — |
| 2024-03-11 | $14.75 | $14.75 | 723,800 | — | — |
| 2024-03-08 | $14.67 | $14.67 | 784,500 | — | — |
| 2024-03-07 | $14.69 | $14.69 | 825,100 | — | — |
| 2024-03-06 | $14.08 | $14.08 | 1,141,700 | — | — |
| 2024-03-05 | $13.92 | $13.92 | 1,294,700 | — | — |
| 2024-03-04 | $13.56 | $13.56 | 1,112,700 | — | — |
| 2024-03-01 | $13.52 | $13.52 | 987,300 | — | — |
| 2024-02-29 | $13.74 | $13.74 | 1,571,500 | — | — |
| 2024-02-28 | $13.71 | $13.71 | 4,242,000 | — | — |
| 2024-02-27 | $12.42 | $12.42 | 1,645,000 | — | — |
| 2024-02-26 | $11.96 | $11.96 | 938,300 | — | — |
| 2024-02-23 | $12.48 | $12.48 | 1,227,700 | — | — |
| 2024-02-22 | $12.23 | $12.23 | 776,300 | — | — |
| 2024-02-21 | $12.47 | $12.47 | 715,200 | — | — |
| 2024-02-20 | $12.65 | $12.65 | 664,900 | — | — |
| 2024-02-16 | $12.96 | $12.96 | 575,300 | — | — |
| 2024-02-15 | $13.17 | $13.17 | 853,100 | — | — |
| 2024-02-14 | $13.09 | $13.09 | 880,900 | — | — |
| 2024-02-13 | $12.75 | $12.75 | 538,500 | — | — |
| 2024-02-12 | $13.55 | $13.55 | 739,000 | — | — |
| 2024-02-09 | $13.49 | $13.49 | 698,700 | — | — |
| 2024-02-08 | $13.67 | $13.67 | 442,600 | — | — |
| 2024-02-07 | $13.28 | $13.28 | 675,100 | — | — |
| 2024-02-06 | $13.14 | $13.14 | 556,000 | — | — |
| 2024-02-05 | $12.95 | $12.95 | 431,200 | — | — |
| 2024-02-02 | $13.25 | $13.25 | 687,000 | — | — |
| 2024-02-01 | $13.72 | $13.72 | 812,600 | — | — |
| 2024-01-31 | $13.30 | $13.30 | 722,300 | — | — |
| 2024-01-30 | $13.79 | $13.79 | 364,600 | — | — |
| 2024-01-29 | $13.97 | $13.97 | 547,200 | — | — |
| 2024-01-26 | $13.97 | $13.97 | 483,700 | — | — |
| 2024-01-25 | $14.04 | $14.04 | 486,300 | — | — |
| 2024-01-24 | $13.78 | $13.78 | 504,900 | — | — |
| 2024-01-23 | $14.35 | $14.35 | 656,000 | — | — |
| 2024-01-22 | $14.42 | $14.42 | 486,000 | — | — |
| 2024-01-19 | $14.15 | $14.15 | 523,400 | — | — |
| 2024-01-18 | $14.00 | $14.00 | 711,600 | — | — |
| 2024-01-17 | $13.46 | $13.46 | 842,000 | — | — |
| 2024-01-16 | $14.32 | $14.32 | 467,200 | — | — |
| 2024-01-12 | $14.42 | $14.42 | 410,600 | — | — |
| 2024-01-11 | $14.53 | $14.53 | 334,800 | — | — |
| 2024-01-10 | $14.76 | $14.76 | 415,100 | — | — |
| 2024-01-09 | $14.37 | $14.37 | 579,200 | — | — |
| 2024-01-08 | $14.78 | $14.78 | 545,200 | — | — |
| 2024-01-05 | $14.26 | $14.26 | 517,300 | — | — |
| 2024-01-04 | $13.85 | $13.85 | 449,000 | — | — |
| 2024-01-03 | $14.01 | $14.01 | 615,600 | — | — |
| 2024-01-02 | $14.61 | $14.61 | 758,500 | — | — |