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
- 2022-04-04 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 | $31.69 | $31.69 | 42,800 | — | — |
| 2024-12-30 | $31.07 | $31.07 | 24,500 | — | — |
| 2024-12-27 | $31.85 | $31.85 | 32,900 | — | — |
| 2024-12-26 | $32.89 | $32.89 | 15,200 | — | — |
| 2024-12-24 | $31.87 | $31.87 | 7,700 | — | — |
| 2024-12-23 | $31.77 | $31.77 | 18,300 | — | — |
| 2024-12-20 | $29.38 | $29.38 | 25,300 | — | — |
| 2024-12-19 | $29.40 | $29.40 | 27,200 | — | — |
| 2024-12-18 | $30.03 | $30.03 | 35,200 | — | — |
| 2024-12-17 | $31.96 | $31.96 | 60,300 | — | — |
| 2024-12-16 | $33.89 | $33.89 | 38,800 | — | — |
| 2024-12-13 | $34.97 | $34.97 | 24,100 | — | — |
| 2024-12-12 | $33.67 | $33.67 | 68,200 | — | — |
| 2024-12-11 | $33.33 | $33.33 | 65,700 | — | — |
| 2024-12-10 | $35.94 | $35.94 | 65,100 | — | — |
| 2024-12-09 | $38.19 | $38.19 | 18,700 | — | — |
| 2024-12-06 | $37.84 | $37.84 | 45,500 | — | — |
| 2024-12-05 | $35.86 | $35.86 | 37,600 | — | — |
| 2024-12-04 | $39.13 | $39.13 | 73,200 | — | — |
| 2024-12-03 | $38.51 | $38.51 | 85,400 | — | — |
| 2024-12-02 | $37.58 | $37.58 | 17,300 | — | — |
| 2024-11-29 | $37.20 | $37.20 | 27,300 | — | — |
| 2024-11-27 | $36.92 | $36.92 | 49,000 | — | — |
| 2024-11-26 | $35.00 | $35.00 | 51,600 | — | — |
| 2024-11-25 | $34.22 | $34.22 | 32,200 | — | — |
| 2024-11-22 | $32.91 | $32.91 | 23,400 | — | — |
| 2024-11-21 | $31.89 | $31.89 | 57,100 | — | — |
| 2024-11-20 | $30.33 | $30.33 | 53,200 | — | — |
| 2024-11-19 | $28.78 | $28.78 | 31,400 | — | — |
| 2024-11-18 | $28.10 | $28.10 | 61,200 | — | — |
| 2024-11-15 | $28.70 | $28.70 | 50,200 | — | — |
| 2024-11-14 | $31.33 | $31.33 | 71,300 | — | — |
| 2024-11-13 | $32.61 | $32.61 | 100,100 | — | — |
| 2024-11-12 | $37.56 | $37.56 | 232,700 | — | — |
| 2024-11-11 | $27.91 | $27.91 | 99,800 | — | — |
| 2024-11-08 | $31.56 | $31.56 | 151,500 | — | — |
| 2024-11-07 | $28.89 | $28.89 | 67,100 | — | — |
| 2024-11-06 | $27.17 | $27.17 | 49,700 | — | — |
| 2024-11-05 | $25.00 | $25.00 | 51,200 | — | — |
| 2024-11-04 | $23.04 | $23.04 | 49,000 | — | — |
| 2024-11-01 | $22.60 | $22.60 | 46,700 | — | — |
| 2024-10-31 | $22.29 | $22.29 | 49,800 | — | — |
| 2024-10-30 | $23.54 | $23.54 | 47,400 | — | — |
| 2024-10-29 | $22.10 | $22.10 | 64,500 | — | — |
| 2024-10-28 | $24.00 | $24.00 | 47,000 | — | — |
| 2024-10-25 | $24.29 | $24.29 | 48,900 | — | — |
| 2024-10-24 | $24.58 | $24.58 | 48,200 | — | — |
| 2024-10-23 | $23.61 | $23.61 | 41,400 | — | — |
| 2024-10-22 | $24.82 | $24.82 | 56,200 | — | — |
| 2024-10-21 | $22.32 | $22.32 | 57,900 | — | — |
| 2024-10-18 | $22.30 | $22.30 | 31,800 | — | — |
| 2024-10-17 | $22.22 | $22.22 | 43,100 | — | — |
| 2024-10-16 | $22.49 | $22.49 | 76,300 | — | — |
| 2024-10-15 | $21.47 | $21.47 | 80,000 | — | — |
| 2024-10-14 | $19.30 | $19.30 | 40,100 | — | — |
| 2024-10-11 | $19.79 | $19.79 | 45,100 | — | — |
| 2024-10-10 | $18.92 | $18.92 | 11,700 | — | — |
| 2024-10-09 | $18.57 | $18.57 | 88,100 | — | — |
| 2024-10-08 | $19.54 | $19.54 | 22,800 | — | — |
| 2024-10-07 | $20.56 | $20.56 | 61,700 | — | — |
| 2024-10-04 | $21.87 | $21.87 | 48,100 | — | — |
| 2024-10-03 | $20.60 | $20.60 | 16,100 | — | — |
| 2024-10-02 | $21.61 | $21.61 | 47,000 | — | — |
| 2024-10-01 | $20.56 | $20.56 | 44,900 | — | — |
| 2024-09-30 | $21.70 | $21.70 | 41,300 | — | — |
| 2024-09-27 | $19.50 | $19.50 | 40,200 | — | — |
| 2024-09-26 | $18.50 | $18.50 | 93,900 | — | — |
| 2024-09-25 | $18.67 | $18.67 | 107,500 | — | — |
| 2024-09-24 | $20.00 | $20.00 | 106,500 | — | — |
| 2024-09-23 | $22.42 | $22.42 | 43,400 | — | — |
| 2024-09-20 | $24.50 | $24.50 | 56,900 | — | — |
| 2024-09-19 | $25.17 | $25.17 | 94,400 | — | — |
| 2024-09-18 | $24.86 | $24.86 | 77,500 | — | — |
| 2024-09-17 | $25.05 | $25.05 | 42,900 | — | — |
| 2024-09-16 | $25.00 | $25.00 | 40,600 | — | — |
| 2024-09-13 | $25.19 | $25.19 | 104,600 | — | — |
| 2024-09-12 | $22.62 | $22.62 | 24,300 | — | — |
| 2024-09-11 | $23.14 | $23.14 | 46,000 | — | — |
| 2024-09-10 | $21.09 | $21.09 | 26,300 | — | — |
| 2024-09-09 | $20.85 | $20.85 | 39,100 | — | — |
| 2024-09-06 | $21.38 | $21.38 | 32,300 | — | — |
| 2024-09-05 | $22.03 | $22.03 | 39,600 | — | — |
| 2024-09-04 | $23.19 | $23.19 | 64,600 | — | — |
| 2024-09-03 | $21.17 | $21.17 | 24,800 | — | — |
| 2024-08-30 | $21.39 | $21.39 | 36,200 | — | — |
| 2024-08-29 | $21.86 | $21.86 | 42,300 | — | — |
| 2024-08-28 | $21.35 | $21.35 | 132,800 | — | — |
| 2024-08-27 | $23.51 | $23.51 | 83,800 | — | — |
| 2024-08-26 | $24.19 | $24.19 | 160,400 | — | — |
| 2024-08-23 | $21.63 | $21.63 | 94,700 | — | — |
| 2024-08-22 | $21.51 | $21.51 | 146,500 | — | — |
| 2024-08-21 | $20.50 | $20.50 | 121,800 | — | — |
| 2024-08-20 | $20.63 | $20.63 | 127,500 | — | — |
| 2024-08-19 | $17.71 | $17.71 | 125,400 | — | — |
| 2024-08-16 | $15.25 | $15.25 | 114,300 | — | — |
| 2024-08-15 | $13.06 | $13.06 | 35,400 | — | — |
| 2024-08-14 | $12.96 | $12.96 | 81,700 | — | — |
| 2024-08-13 | $12.74 | $12.74 | 214,700 | — | — |
| 2024-08-12 | $12.60 | $12.60 | 519,400 | — | — |
| 2024-08-09 | $10.10 | $10.10 | 63,200 | — | — |
| 2024-08-08 | $7.90 | $7.90 | 66,400 | — | — |
| 2024-08-07 | $7.83 | $7.83 | 44,500 | — | — |
| 2024-08-06 | $7.16 | $7.16 | 6,700 | — | — |
| 2024-08-05 | $7.00 | $7.00 | 18,800 | — | — |
| 2024-08-02 | $7.21 | $7.21 | 17,400 | — | — |
| 2024-08-01 | $7.77 | $7.77 | 10,800 | — | — |
| 2024-07-31 | $7.96 | $7.96 | 34,500 | — | — |
| 2024-07-30 | $8.48 | $8.48 | 79,500 | — | — |
| 2024-07-29 | $8.41 | $8.41 | 54,500 | — | — |
| 2024-07-26 | $7.84 | $7.84 | 22,900 | — | — |
| 2024-07-25 | $7.45 | $7.45 | 31,200 | — | — |
| 2024-07-24 | $7.46 | $7.46 | 25,300 | — | — |
| 2024-07-23 | $7.51 | $7.51 | 18,200 | — | — |
| 2024-07-22 | $7.00 | $7.00 | 68,300 | — | — |
| 2024-07-19 | $6.82 | $6.82 | 38,500 | — | — |
| 2024-07-18 | $6.72 | $6.72 | 28,400 | — | — |
| 2024-07-17 | $6.56 | $6.56 | 74,900 | — | — |
| 2024-07-16 | $7.25 | $7.25 | 88,400 | — | — |
| 2024-07-15 | $5.95 | $5.95 | 162,100 | — | — |
| 2024-07-12 | $5.05 | $5.05 | 117,400 | — | — |
| 2024-07-11 | $4.77 | $4.77 | 84,000 | — | — |
| 2024-07-10 | $4.34 | $4.34 | 90,300 | — | — |
| 2024-07-09 | $4.34 | $4.34 | 42,800 | — | — |
| 2024-07-08 | $4.65 | $4.65 | 73,200 | — | — |
| 2024-07-05 | $5.02 | $5.02 | 30,600 | — | — |
| 2024-07-03 | $5.39 | $5.39 | 48,200 | — | — |
| 2024-07-02 | $5.90 | $5.90 | 35,390 | — | — |
| 2024-07-01 | $5.90 | $5.90 | 43,380 | — | — |
| 2024-06-28 | $5.95 | $5.95 | 34,100 | — | — |
| 2024-06-27 | $5.90 | $5.90 | 19,310 | — | — |
| 2024-06-26 | $5.47 | $5.47 | 27,030 | — | — |
| 2024-06-25 | $5.68 | $5.68 | 28,900 | — | — |
| 2024-06-24 | $5.87 | $5.87 | 4,270 | — | — |
| 2024-06-21 | $5.60 | $5.60 | 18,110 | — | — |
| 2024-06-20 | $5.72 | $5.72 | 25,630 | — | — |
| 2024-06-18 | $5.40 | $5.40 | 9,810 | — | — |
| 2024-06-17 | $5.85 | $5.85 | 27,200 | — | — |
| 2024-06-14 | $5.39 | $5.39 | 33,800 | — | — |
| 2024-06-13 | $5.43 | $5.43 | 18,880 | — | — |
| 2024-06-12 | $5.40 | $5.40 | 33,410 | — | — |
| 2024-06-11 | $5.80 | $5.80 | 9,580 | — | — |
| 2024-06-10 | $6.08 | $6.08 | 9,920 | — | — |
| 2024-06-07 | $6.13 | $6.13 | 23,590 | — | — |
| 2024-06-06 | $5.90 | $5.90 | 7,410 | — | — |
| 2024-06-05 | $6.36 | $6.36 | 8,040 | — | — |
| 2024-06-04 | $6.40 | $6.40 | 7,250 | — | — |
| 2024-06-03 | $6.80 | $6.80 | 3,440 | — | — |
| 2024-05-31 | $6.83 | $6.83 | 7,850 | — | — |
| 2024-05-30 | $6.67 | $6.67 | 9,820 | — | — |
| 2024-05-29 | $6.90 | $6.90 | 6,000 | — | — |
| 2024-05-28 | $7.02 | $7.02 | 13,580 | — | — |
| 2024-05-24 | $7.46 | $7.46 | 25,380 | — | — |
| 2024-05-23 | $7.40 | $7.40 | 4,090 | — | — |
| 2024-05-22 | $7.30 | $7.30 | 16,810 | — | — |
| 2024-05-21 | $7.29 | $7.29 | 13,420 | — | — |
| 2024-05-20 | $7.22 | $7.22 | 8,100 | — | — |
| 2024-05-17 | $7.12 | $7.12 | 11,090 | — | — |
| 2024-05-16 | $7.37 | $7.37 | 26,100 | — | — |
| 2024-05-15 | $7.18 | $7.18 | 9,910 | — | — |
| 2024-05-14 | $7.10 | $7.10 | 24,410 | — | — |
| 2024-05-13 | $6.99 | $6.99 | 30,870 | — | — |
| 2024-05-10 | $6.31 | $6.31 | 12,400 | — | — |
| 2024-05-09 | $6.60 | $6.60 | 38,490 | — | — |
| 2024-05-08 | $6.47 | $6.47 | 16,300 | — | — |
| 2024-05-07 | $6.09 | $6.09 | 36,690 | — | — |
| 2024-05-06 | $6.73 | $6.73 | 17,310 | — | — |
| 2024-05-03 | $6.80 | $6.80 | 18,430 | — | — |
| 2024-05-02 | $6.44 | $6.44 | 21,640 | — | — |
| 2024-05-01 | $6.06 | $6.06 | 4,230 | — | — |
| 2024-04-30 | $6.05 | $6.05 | 12,050 | — | — |
| 2024-04-29 | $6.26 | $6.26 | 32,150 | — | — |
| 2024-04-26 | $6.62 | $6.62 | 9,390 | — | — |
| 2024-04-25 | $6.53 | $6.53 | 18,790 | — | — |
| 2024-04-24 | $6.70 | $6.70 | 29,220 | — | — |
| 2024-04-23 | $6.67 | $6.67 | 12,140 | — | — |
| 2024-04-22 | $6.89 | $6.89 | 47,590 | — | — |
| 2024-04-19 | $6.98 | $6.98 | 90,030 | — | — |
| 2024-04-18 | $6.55 | $6.55 | 43,090 | — | — |
| 2024-04-17 | $6.62 | $6.62 | 64,050 | — | — |
| 2024-04-16 | $6.90 | $6.90 | 178,830 | — | — |
| 2024-04-15 | $5.33 | $5.33 | 149,620 | — | — |
| 2024-04-12 | $6.71 | $6.71 | 76,910 | — | — |
| 2024-04-11 | $7.56 | $7.56 | 95,300 | — | — |
| 2024-04-10 | $9.76 | $9.76 | 231,970 | — | — |
| 2024-04-09 | $11.70 | $11.70 | 16,567 | — | — |
| 2024-04-08 | $11.40 | $11.40 | 19,253 | — | — |
| 2024-04-05 | $11.85 | $11.85 | 68,389 | — | — |
| 2024-04-04 | $13.50 | $13.50 | 18,336 | — | — |
| 2024-04-03 | $13.05 | $13.05 | 12,610 | — | — |
| 2024-04-02 | $14.10 | $14.10 | 6,936 | — | — |
| 2024-04-01 | $14.25 | $14.25 | 6,276 | — | — |
| 2024-03-28 | $14.40 | $14.40 | 8,397 | — | — |
| 2024-03-27 | $15.30 | $15.30 | 4,330 | — | — |
| 2024-03-26 | $15.45 | $15.45 | 4,273 | — | — |
| 2024-03-25 | $15.60 | $15.60 | 7,843 | — | — |
| 2024-03-22 | $15.30 | $15.30 | 10,613 | — | — |
| 2024-03-21 | $15.45 | $15.45 | 14,018 | — | — |
| 2024-03-20 | $15.60 | $15.60 | 11,712 | — | — |
| 2024-03-19 | $15.15 | $15.15 | 10,276 | — | — |
| 2024-03-18 | $15.00 | $15.00 | 15,860 | — | — |
| 2024-03-15 | $14.40 | $14.40 | 15,634 | — | — |
| 2024-03-14 | $14.25 | $14.25 | 25,364 | — | — |
| 2024-03-13 | $15.45 | $15.45 | 9,585 | — | — |
| 2024-03-12 | $15.30 | $15.30 | 9,470 | — | — |
| 2024-03-11 | $15.60 | $15.60 | 15,307 | — | — |
| 2024-03-08 | $15.15 | $15.15 | 14,155 | — | — |
| 2024-03-07 | $15.90 | $15.90 | 13,397 | — | — |
| 2024-03-06 | $16.05 | $16.05 | 8,897 | — | — |
| 2024-03-05 | $16.20 | $16.20 | 12,358 | — | — |
| 2024-03-04 | $17.10 | $17.10 | 9,146 | — | — |
| 2024-03-01 | $16.95 | $16.95 | 8,473 | — | — |
| 2024-02-29 | $16.95 | $16.95 | 13,206 | — | — |
| 2024-02-28 | $16.80 | $16.80 | 10,830 | — | — |
| 2024-02-27 | $16.80 | $16.80 | 10,489 | — | — |
| 2024-02-26 | $16.80 | $16.80 | 7,177 | — | — |
| 2024-02-23 | $17.70 | $17.70 | 9,248 | — | — |
| 2024-02-22 | $17.70 | $17.70 | 11,872 | — | — |
| 2024-02-21 | $17.70 | $17.70 | 9,074 | — | — |
| 2024-02-20 | $17.25 | $17.25 | 18,547 | — | — |
| 2024-02-16 | $18.30 | $18.30 | 7,829 | — | — |
| 2024-02-15 | $18.15 | $18.15 | 6,377 | — | — |
| 2024-02-14 | $18.30 | $18.30 | 21,428 | — | — |
| 2024-02-13 | $16.95 | $16.95 | 6,625 | — | — |
| 2024-02-12 | $16.50 | $16.50 | 22,760 | — | — |
| 2024-02-09 | $16.80 | $16.80 | 18,136 | — | — |
| 2024-02-08 | $16.50 | $16.50 | 6,528 | — | — |
| 2024-02-07 | $16.80 | $16.80 | 9,177 | — | — |
| 2024-02-06 | $17.10 | $17.10 | 5,285 | — | — |
| 2024-02-05 | $17.10 | $17.10 | 11,599 | — | — |
| 2024-02-02 | $16.95 | $16.95 | 11,135 | — | — |
| 2024-02-01 | $17.70 | $17.70 | 13,542 | — | — |
| 2024-01-31 | $19.50 | $19.50 | 16,973 | — | — |
| 2024-01-30 | $19.35 | $19.35 | 17,702 | — | — |
| 2024-01-29 | $19.05 | $19.05 | 15,191 | — | — |
| 2024-01-26 | $20.55 | $20.55 | 12,193 | — | — |
| 2024-01-25 | $20.55 | $20.55 | 21,429 | — | — |
| 2024-01-24 | $20.40 | $20.40 | 27,107 | — | — |
| 2024-01-23 | $20.85 | $20.85 | 54,586 | — | — |
| 2024-01-22 | $28.20 | $28.20 | 6,755 | — | — |
| 2024-01-19 | $29.10 | $29.10 | 4,580 | — | — |
| 2024-01-18 | $27.60 | $27.60 | 7,810 | — | — |
| 2024-01-17 | $27.90 | $27.90 | 5,639 | — | — |
| 2024-01-16 | $29.25 | $29.25 | 7,344 | — | — |
| 2024-01-12 | $31.05 | $31.05 | 5,705 | — | — |
| 2024-01-11 | $30.90 | $30.90 | 11,239 | — | — |
| 2024-01-10 | $34.50 | $34.50 | 15,028 | — | — |
| 2024-01-09 | $33.75 | $33.75 | 10,865 | — | — |
| 2024-01-08 | $36.00 | $36.00 | 10,237 | — | — |
| 2024-01-05 | $31.50 | $31.50 | 6,705 | — | — |
| 2024-01-04 | $33.00 | $33.00 | 10,289 | — | — |
| 2024-01-03 | $30.60 | $30.60 | 4,509 | — | — |
| 2024-01-02 | $30.00 | $30.00 | 9,605 | — | — |