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
- 2017-04-28 to 2026-08-31
- 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 | $25.96 | $25.96 | 8,100 | — | — |
| 2024-12-30 | $25.48 | $25.48 | 12,700 | — | — |
| 2024-12-27 | $24.72 | $24.72 | 8,500 | — | — |
| 2024-12-26 | $24.48 | $24.48 | 14,000 | — | — |
| 2024-12-24 | $24.49 | $24.49 | 6,300 | — | — |
| 2024-12-23 | $24.49 | $24.49 | 23,100 | — | — |
| 2024-12-20 | $23.60 | $23.60 | 5,900 | — | — |
| 2024-12-19 | $24.59 | $24.59 | 9,300 | — | — |
| 2024-12-18 | $24.52 | $24.52 | 13,200 | — | — |
| 2024-12-17 | $26.47 | $26.47 | 9,300 | — | — |
| 2024-12-16 | $26.91 | $26.91 | 17,900 | — | — |
| 2024-12-13 | $28.37 | $28.37 | 16,900 | — | — |
| 2024-12-12 | $28.50 | $28.50 | 29,000 | — | — |
| 2024-12-11 | $26.65 | $26.65 | 6,900 | — | — |
| 2024-12-10 | $25.80 | $25.80 | 8,900 | — | — |
| 2024-12-09 | $24.94 | $24.94 | 11,900 | — | — |
| 2024-12-06 | $23.94 | $23.94 | 30,900 | — | — |
| 2024-12-05 | $25.00 | $25.00 | 19,800 | — | — |
| 2024-12-04 | $25.70 | $25.70 | 17,300 | — | — |
| 2024-12-03 | $25.67 | $25.67 | 18,600 | — | — |
| 2024-12-02 | $23.20 | $23.20 | 23,000 | — | — |
| 2024-11-29 | $20.94 | $20.94 | 9,500 | — | — |
| 2024-11-27 | $22.56 | $22.56 | 900 | — | — |
| 2024-11-26 | $22.63 | $22.63 | 3,900 | — | — |
| 2024-11-25 | $22.95 | $22.95 | 10,700 | — | — |
| 2024-11-22 | $23.01 | $23.01 | 4,100 | — | — |
| 2024-11-21 | $23.71 | $23.71 | 2,700 | — | — |
| 2024-11-20 | $24.00 | $24.00 | 4,600 | — | — |
| 2024-11-19 | $24.30 | $24.30 | 3,500 | — | — |
| 2024-11-18 | $24.56 | $24.56 | 16,900 | — | — |
| 2024-11-15 | $22.94 | $22.94 | 3,000 | — | — |
| 2024-11-14 | $23.45 | $23.45 | 10,200 | — | — |
| 2024-11-13 | $23.32 | $23.32 | 1,600 | — | — |
| 2024-11-12 | $23.34 | $23.34 | 1,100 | — | — |
| 2024-11-11 | $23.02 | $23.02 | 6,600 | — | — |
| 2024-11-08 | $22.55 | $22.55 | 4,400 | — | — |
| 2024-11-07 | $22.45 | $22.45 | 1,300 | — | — |
| 2024-11-06 | $22.17 | $22.17 | 6,000 | — | — |
| 2024-11-05 | $21.40 | $21.40 | 2,900 | — | — |
| 2024-11-04 | $21.01 | $21.01 | 7,600 | — | — |
| 2024-11-01 | $18.54 | $18.54 | 0 | — | — |
| 2024-10-31 | $18.54 | $18.54 | 20,800 | — | — |
| 2024-10-30 | $18.10 | $18.10 | 4,400 | — | — |
| 2024-10-29 | $17.50 | $17.50 | 4,200 | — | — |
| 2024-10-28 | $17.86 | $17.86 | 3,800 | — | — |
| 2024-10-25 | $17.99 | $17.99 | 200 | — | — |
| 2024-10-24 | $17.67 | $17.67 | 4,400 | — | — |
| 2024-10-23 | $17.67 | $17.67 | 2,300 | — | — |
| 2024-10-22 | $17.61 | $17.61 | 7,600 | — | — |
| 2024-10-21 | $18.14 | $18.14 | 7,800 | — | — |
| 2024-10-18 | $18.43 | $18.43 | 2,200 | — | — |
| 2024-10-17 | $18.47 | $18.47 | 5,700 | — | — |
| 2024-10-16 | $18.08 | $18.08 | 6,700 | — | — |
| 2024-10-15 | $17.78 | $17.78 | 8,700 | — | — |
| 2024-10-14 | $17.76 | $17.76 | 3,000 | — | — |
| 2024-10-11 | $18.15 | $18.15 | 2,000 | — | — |
| 2024-10-10 | $18.01 | $18.01 | 2,700 | — | — |
| 2024-10-09 | $18.11 | $18.11 | 2,200 | — | — |
| 2024-10-08 | $17.81 | $17.81 | 4,800 | — | — |
| 2024-10-07 | $18.30 | $18.30 | 3,400 | — | — |
| 2024-10-04 | $19.10 | $19.10 | 300 | — | — |
| 2024-10-03 | $19.10 | $19.10 | 11,900 | — | — |
| 2024-10-02 | $19.42 | $19.42 | 900 | — | — |
| 2024-10-01 | $19.65 | $19.65 | 1,600 | — | — |
| 2024-09-30 | $19.72 | $19.72 | 3,100 | — | — |
| 2024-09-27 | $19.34 | $19.34 | 400 | — | — |
| 2024-09-26 | $19.95 | $19.95 | 2,800 | — | — |
| 2024-09-25 | $19.71 | $19.71 | 500 | — | — |
| 2024-09-24 | $19.70 | $19.70 | 1,600 | — | — |
| 2024-09-23 | $19.34 | $19.34 | 5,000 | — | — |
| 2024-09-20 | $20.58 | $20.58 | 6,300 | — | — |
| 2024-09-19 | $20.90 | $20.90 | 1,400 | — | — |
| 2024-09-18 | $20.62 | $20.62 | 2,300 | — | — |
| 2024-09-17 | $20.85 | $20.85 | 1,400 | — | — |
| 2024-09-16 | $20.72 | $20.72 | 12,200 | — | — |
| 2024-09-13 | $20.72 | $20.72 | 7,300 | — | — |
| 2024-09-12 | $20.83 | $20.83 | 2,300 | — | — |
| 2024-09-11 | $20.41 | $20.41 | 5,900 | — | — |
| 2024-09-10 | $20.88 | $20.88 | 13,000 | — | — |
| 2024-09-09 | $21.55 | $21.55 | 5,200 | — | — |
| 2024-09-06 | $20.86 | $20.86 | 4,000 | — | — |
| 2024-09-05 | $21.17 | $21.17 | 11,900 | — | — |
| 2024-09-04 | $20.96 | $20.96 | 4,100 | — | — |
| 2024-09-03 | $20.74 | $20.74 | 19,000 | — | — |
| 2024-08-30 | $21.20 | $21.20 | 5,100 | — | — |
| 2024-08-29 | $20.78 | $20.78 | 10,400 | — | — |
| 2024-08-28 | $20.66 | $20.66 | 1,800 | — | — |
| 2024-08-27 | $21.41 | $21.41 | 18,400 | — | — |
| 2024-08-26 | $20.00 | $20.00 | 2,900 | — | — |
| 2024-08-23 | $20.20 | $20.20 | 7,300 | — | — |
| 2024-08-22 | $19.41 | $19.41 | 2,500 | — | — |
| 2024-08-21 | $19.90 | $19.90 | 16,000 | — | — |
| 2024-08-20 | $19.80 | $19.80 | 16,400 | — | — |
| 2024-08-19 | $19.89 | $19.89 | 15,200 | — | — |
| 2024-08-16 | $18.93 | $18.93 | 2,300 | — | — |
| 2024-08-15 | $18.86 | $18.86 | 1,300 | — | — |
| 2024-08-14 | $18.65 | $18.65 | 1,700 | — | — |
| 2024-08-13 | $18.36 | $18.36 | 300 | — | — |
| 2024-08-12 | $18.36 | $18.36 | 7,200 | — | — |
| 2024-08-09 | $18.00 | $18.00 | 700 | — | — |
| 2024-08-08 | $18.20 | $18.20 | 600 | — | — |
| 2024-08-07 | $17.75 | $17.75 | 4,400 | — | — |
| 2024-08-06 | $18.25 | $18.25 | 5,800 | — | — |
| 2024-08-05 | $17.90 | $17.90 | 17,100 | — | — |
| 2024-08-02 | $17.76 | $17.76 | 4,400 | — | — |
| 2024-08-01 | $17.90 | $17.90 | 9,900 | — | — |
| 2024-07-31 | $17.99 | $17.99 | 3,100 | — | — |
| 2024-07-30 | $17.96 | $17.96 | 2,100 | — | — |
| 2024-07-29 | $17.40 | $17.40 | 3,900 | — | — |
| 2024-07-26 | $17.45 | $17.45 | 2,600 | — | — |
| 2024-07-25 | $17.39 | $17.39 | 4,100 | — | — |
| 2024-07-24 | $17.23 | $17.23 | 400 | — | — |
| 2024-07-23 | $16.95 | $16.95 | 900 | — | — |
| 2024-07-22 | $16.83 | $16.83 | 1,700 | — | — |
| 2024-07-19 | $17.28 | $17.28 | 500 | — | — |
| 2024-07-18 | $17.28 | $17.28 | 3,900 | — | — |
| 2024-07-17 | $17.12 | $17.12 | 1,300 | — | — |
| 2024-07-16 | $17.18 | $17.18 | 2,200 | — | — |
| 2024-07-15 | $16.98 | $16.98 | 3,300 | — | — |
| 2024-07-12 | $16.30 | $16.30 | 600 | — | — |
| 2024-07-11 | $16.14 | $16.14 | 3,100 | — | — |
| 2024-07-10 | $16.50 | $16.50 | 400 | — | — |
| 2024-07-09 | $16.89 | $16.89 | 800 | — | — |
| 2024-07-08 | $16.16 | $16.16 | 1,800 | — | — |
| 2024-07-05 | $16.37 | $16.37 | 1,200 | — | — |
| 2024-07-03 | $16.72 | $16.72 | 1,400 | — | — |
| 2024-07-02 | $16.97 | $16.97 | 1,600 | — | — |
| 2024-07-01 | $16.50 | $16.50 | 2,400 | — | — |
| 2024-06-28 | $16.78 | $16.78 | 1,100 | — | — |
| 2024-06-27 | $16.74 | $16.74 | 1,100 | — | — |
| 2024-06-26 | $16.50 | $16.50 | 2,900 | — | — |
| 2024-06-25 | $17.16 | $17.16 | 4,000 | — | — |
| 2024-06-24 | $16.78 | $16.78 | 1,000 | — | — |
| 2024-06-21 | $17.25 | $17.25 | 4,100 | — | — |
| 2024-06-20 | $17.25 | $17.25 | 2,200 | — | — |
| 2024-06-18 | $16.71 | $16.71 | 3,300 | — | — |
| 2024-06-17 | $16.88 | $16.88 | 8,800 | — | — |
| 2024-06-14 | $17.00 | $17.00 | 16,600 | — | — |
| 2024-06-13 | $17.40 | $17.40 | 7,800 | — | — |
| 2024-06-12 | $18.20 | $18.20 | 1,000 | — | — |
| 2024-06-11 | $18.28 | $18.28 | 2,500 | — | — |
| 2024-06-10 | $17.11 | $17.11 | 3,100 | — | — |
| 2024-06-07 | $17.75 | $17.75 | 700 | — | — |
| 2024-06-06 | $17.75 | $17.75 | 0 | — | — |
| 2024-06-05 | $17.75 | $17.75 | 0 | — | — |
| 2024-06-04 | $17.75 | $17.75 | 2,200 | — | — |
| 2024-06-03 | $18.02 | $18.02 | 0 | — | — |
| 2024-05-31 | $18.02 | $18.02 | 0 | — | — |
| 2024-05-30 | $18.02 | $18.02 | 300 | — | — |
| 2024-05-29 | $18.14 | $18.14 | 200 | — | — |
| 2024-05-28 | $18.14 | $18.14 | 1,700 | — | — |
| 2024-05-24 | $17.98 | $17.98 | 4,300 | — | — |
| 2024-05-23 | $17.19 | $17.19 | 2,300 | — | — |
| 2024-05-22 | $16.53 | $16.53 | 8,300 | — | — |
| 2024-05-21 | $17.52 | $17.52 | 4,600 | — | — |
| 2024-05-20 | $17.83 | $17.83 | 3,600 | — | — |
| 2024-05-17 | $17.91 | $17.91 | 1,000 | — | — |
| 2024-05-16 | $16.94 | $16.94 | 6,400 | — | — |
| 2024-05-15 | $18.10 | $18.10 | 300 | — | — |
| 2024-05-14 | $18.15 | $18.15 | 400 | — | — |
| 2024-05-13 | $17.63 | $17.63 | 1,200 | — | — |
| 2024-05-10 | $18.60 | $18.60 | 1,800 | — | — |
| 2024-05-09 | $18.80 | $18.80 | 1,200 | — | — |
| 2024-05-08 | $18.38 | $18.38 | 900 | — | — |
| 2024-05-07 | $17.81 | $17.81 | 3,300 | — | — |
| 2024-05-06 | $17.79 | $17.79 | 400 | — | — |
| 2024-05-03 | $17.42 | $17.42 | 1,100 | — | — |
| 2024-05-02 | $17.79 | $17.79 | 17,700 | — | — |
| 2024-05-01 | $16.40 | $16.40 | 0 | — | — |
| 2024-04-30 | $16.40 | $16.40 | 400 | — | — |
| 2024-04-29 | $16.40 | $16.40 | 1,800 | — | — |
| 2024-04-26 | $16.35 | $16.35 | 2,400 | — | — |
| 2024-04-25 | $16.35 | $16.35 | 0 | — | — |
| 2024-04-24 | $16.35 | $16.35 | 0 | — | — |
| 2024-04-23 | $16.35 | $16.35 | 0 | — | — |
| 2024-04-22 | $16.35 | $16.35 | 1,500 | — | — |
| 2024-04-19 | $16.30 | $16.30 | 300 | — | — |
| 2024-04-18 | $16.46 | $16.46 | 100 | — | — |
| 2024-04-17 | $16.05 | $16.05 | 200 | — | — |
| 2024-04-16 | $16.06 | $16.06 | 800 | — | — |
| 2024-04-15 | $16.68 | $16.68 | 1,400 | — | — |
| 2024-04-12 | $16.42 | $16.42 | 1,100 | — | — |
| 2024-04-11 | $16.05 | $16.05 | 800 | — | — |
| 2024-04-10 | $16.44 | $16.44 | 200 | — | — |
| 2024-04-09 | $16.69 | $16.69 | 200 | — | — |
| 2024-04-08 | $16.72 | $16.72 | 600 | — | — |
| 2024-04-05 | $16.20 | $16.20 | 1,300 | — | — |
| 2024-04-04 | $15.82 | $15.82 | 0 | — | — |
| 2024-04-03 | $15.82 | $15.82 | 10,300 | — | — |
| 2024-04-02 | $16.05 | $16.05 | 12,300 | — | — |
| 2024-04-01 | $16.00 | $16.00 | 6,100 | — | — |
| 2024-03-28 | $16.03 | $16.03 | 300 | — | — |
| 2024-03-27 | $16.03 | $16.03 | 700 | — | — |
| 2024-03-26 | $16.01 | $16.01 | 2,000 | — | — |
| 2024-03-25 | $16.05 | $16.05 | 0 | — | — |
| 2024-03-22 | $16.05 | $16.05 | 7,400 | — | — |
| 2024-03-21 | $16.08 | $16.08 | 14,200 | — | — |
| 2024-03-20 | $15.71 | $15.71 | 5,700 | — | — |
| 2024-03-19 | $15.70 | $15.70 | 4,400 | — | — |
| 2024-03-18 | $15.85 | $15.85 | 2,700 | — | — |
| 2024-03-15 | $15.49 | $15.49 | 9,800 | — | — |
| 2024-03-14 | $15.61 | $15.61 | 1,300 | — | — |
| 2024-03-13 | $15.50 | $15.50 | 16,100 | — | — |
| 2024-03-12 | $15.26 | $15.26 | 900 | — | — |
| 2024-03-11 | $16.07 | $16.07 | 4,300 | — | — |
| 2024-03-08 | $15.77 | $15.77 | 10,500 | — | — |
| 2024-03-07 | $15.35 | $15.35 | 0 | — | — |
| 2024-03-06 | $15.35 | $15.35 | 0 | — | — |
| 2024-03-05 | $15.35 | $15.35 | 3,300 | — | — |
| 2024-03-04 | $15.49 | $15.49 | 2,500 | — | — |
| 2024-03-01 | $15.95 | $15.95 | 200 | — | — |
| 2024-02-29 | $14.75 | $14.75 | 2,100 | — | — |
| 2024-02-28 | $14.90 | $14.90 | 2,700 | — | — |
| 2024-02-27 | $15.55 | $15.55 | 900 | — | — |
| 2024-02-26 | $15.58 | $15.57 | 1,000 | — | — |
| 2024-02-23 | $15.45 | $15.45 | 400 | — | — |
| 2024-02-22 | $15.79 | $15.79 | 1,200 | — | — |
| 2024-02-21 | $15.80 | $15.80 | 700 | — | — |
| 2024-02-20 | $15.30 | $15.30 | 2,800 | — | — |
| 2024-02-16 | $15.69 | $15.69 | 600 | — | — |
| 2024-02-15 | $15.32 | $15.32 | 1,300 | — | — |
| 2024-02-14 | $15.82 | $15.82 | 600 | — | — |
| 2024-02-13 | $15.11 | $15.11 | 2,600 | — | — |
| 2024-02-12 | $15.50 | $15.50 | 600 | — | — |
| 2024-02-09 | $15.32 | $15.32 | 600 | — | — |
| 2024-02-08 | $14.99 | $14.99 | 2,600 | — | — |
| 2024-02-07 | $14.92 | $14.92 | 3,100 | — | — |
| 2024-02-06 | $15.88 | $15.88 | 2,600 | — | — |
| 2024-02-05 | $15.97 | $15.97 | 2,800 | — | — |
| 2024-02-02 | $15.98 | $15.98 | 1,800 | — | — |
| 2024-02-01 | $15.83 | $15.83 | 0 | — | — |
| 2024-01-31 | $15.83 | $15.83 | 1,500 | — | — |
| 2024-01-30 | $16.30 | $16.30 | 4,100 | — | — |
| 2024-01-29 | $16.59 | $16.59 | 1,500 | — | — |
| 2024-01-26 | $16.03 | $16.03 | 800 | — | — |
| 2024-01-25 | $15.43 | $15.43 | 2,500 | — | — |
| 2024-01-24 | $15.15 | $15.15 | 9,700 | — | — |
| 2024-01-23 | $14.87 | $14.87 | 3,600 | — | — |
| 2024-01-22 | $14.95 | $14.95 | 1,900 | — | — |
| 2024-01-19 | $14.78 | $14.78 | 3,700 | — | — |
| 2024-01-18 | $14.98 | $14.98 | 2,600 | — | — |
| 2024-01-17 | $15.39 | $15.39 | 0 | — | — |
| 2024-01-16 | $15.39 | $15.39 | 7,100 | — | — |
| 2024-01-12 | $15.48 | $15.48 | 200 | — | — |
| 2024-01-11 | $15.35 | $15.35 | 400 | — | — |
| 2024-01-10 | $15.76 | $15.76 | 10,500 | — | — |
| 2024-01-09 | $16.40 | $16.40 | 3,600 | — | — |
| 2024-01-08 | $16.76 | $16.76 | 3,300 | — | — |
| 2024-01-05 | $17.18 | $17.18 | 1,800 | — | — |
| 2024-01-04 | $17.24 | $17.24 | 2,800 | — | — |
| 2024-01-03 | $17.44 | $17.44 | 3,100 | — | — |
| 2024-01-02 | $17.40 | $17.40 | 3,100 | — | — |