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
- 2022-09-21 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 | $29.16 | $29.16 | 5,600 | — | — |
| 2024-12-30 | $28.71 | $28.71 | 38,400 | — | — |
| 2024-12-27 | $27.78 | $27.78 | 5,800 | — | — |
| 2024-12-26 | $28.08 | $28.08 | 4,800 | — | — |
| 2024-12-24 | $28.00 | $28.00 | 4,200 | — | — |
| 2024-12-23 | $27.50 | $27.50 | 17,300 | — | — |
| 2024-12-20 | $27.20 | $27.20 | 8,100 | — | — |
| 2024-12-19 | $27.50 | $27.50 | 19,300 | — | — |
| 2024-12-18 | $27.79 | $27.79 | 19,700 | — | — |
| 2024-12-17 | $27.92 | $27.92 | 2,100 | — | — |
| 2024-12-16 | $28.05 | $28.05 | 11,100 | — | — |
| 2024-12-13 | $27.26 | $27.26 | 3,600 | — | — |
| 2024-12-12 | $26.77 | $26.77 | 4,200 | — | — |
| 2024-12-11 | $28.20 | $28.20 | 5,200 | — | — |
| 2024-12-10 | $27.98 | $27.98 | 4,600 | — | — |
| 2024-12-09 | $28.58 | $28.58 | 30,200 | — | — |
| 2024-12-06 | $28.02 | $28.02 | 700 | — | — |
| 2024-12-05 | $28.97 | $28.97 | 8,000 | — | — |
| 2024-12-04 | $27.23 | $27.23 | 21,400 | — | — |
| 2024-12-03 | $28.08 | $28.08 | 3,400 | — | — |
| 2024-12-02 | $28.70 | $28.70 | 9,500 | — | — |
| 2024-11-29 | $29.63 | $29.63 | 7,000 | — | — |
| 2024-11-27 | $29.74 | $29.74 | 16,600 | — | — |
| 2024-11-26 | $29.11 | $29.11 | 16,400 | — | — |
| 2024-11-25 | $29.26 | $29.26 | 14,900 | — | — |
| 2024-11-22 | $28.69 | $28.69 | 0 | — | — |
| 2024-11-21 | $28.69 | $28.69 | 8,000 | — | — |
| 2024-11-20 | $27.30 | $27.30 | 800 | — | — |
| 2024-11-19 | $28.11 | $28.11 | 9,700 | — | — |
| 2024-11-18 | $28.95 | $28.95 | 5,200 | — | — |
| 2024-11-15 | $28.52 | $28.52 | 2,400 | — | — |
| 2024-11-14 | $28.10 | $28.10 | 6,200 | — | — |
| 2024-11-13 | $28.00 | $28.00 | 35,500 | — | — |
| 2024-11-12 | $26.23 | $26.23 | 6,400 | — | — |
| 2024-11-11 | $29.09 | $29.09 | 1,900 | — | — |
| 2024-11-08 | $28.83 | $28.83 | 2,700 | — | — |
| 2024-11-07 | $28.35 | $28.35 | 11,200 | — | — |
| 2024-11-06 | $28.80 | $28.80 | 3,600 | — | — |
| 2024-11-05 | $28.03 | $28.03 | 10,400 | — | — |
| 2024-11-04 | $28.48 | $28.48 | 1,900 | — | — |
| 2024-11-01 | $29.33 | $29.33 | 1,500 | — | — |
| 2024-10-31 | $28.90 | $28.90 | 3,800 | — | — |
| 2024-10-30 | $29.45 | $29.45 | 31,200 | — | — |
| 2024-10-29 | $28.41 | $28.41 | 16,500 | — | — |
| 2024-10-28 | $27.83 | $27.83 | 15,400 | — | — |
| 2024-10-25 | $26.67 | $26.67 | 1,500 | — | — |
| 2024-10-24 | $26.66 | $26.66 | 1,500 | — | — |
| 2024-10-23 | $26.32 | $26.32 | 1,400 | — | — |
| 2024-10-22 | $26.35 | $26.35 | 800 | — | — |
| 2024-10-21 | $26.50 | $26.50 | 30,900 | — | — |
| 2024-10-18 | $26.67 | $26.67 | 33,400 | — | — |
| 2024-10-17 | $26.38 | $26.38 | 1,700 | — | — |
| 2024-10-16 | $25.97 | $25.97 | 15,400 | — | — |
| 2024-10-15 | $25.60 | $25.60 | 32,800 | — | — |
| 2024-10-14 | $26.04 | $26.04 | 300 | — | — |
| 2024-10-11 | $26.00 | $26.00 | 23,200 | — | — |
| 2024-10-10 | $25.07 | $25.07 | 1,000 | — | — |
| 2024-10-09 | $25.56 | $25.56 | 2,300 | — | — |
| 2024-10-08 | $25.30 | $25.30 | 1,400 | — | — |
| 2024-10-07 | $25.50 | $25.50 | 2,500 | — | — |
| 2024-10-04 | $25.37 | $25.37 | 9,100 | — | — |
| 2024-10-03 | $24.80 | $24.80 | 4,700 | — | — |
| 2024-10-02 | $25.38 | $25.38 | 11,100 | — | — |
| 2024-10-01 | $25.88 | $25.88 | 3,500 | — | — |
| 2024-09-30 | $25.21 | $25.21 | 1,300 | — | — |
| 2024-09-27 | $25.65 | $25.65 | 1,600 | — | — |
| 2024-09-26 | $25.88 | $25.88 | 17,000 | — | — |
| 2024-09-25 | $25.16 | $25.16 | 5,200 | — | — |
| 2024-09-24 | $25.64 | $25.64 | 11,200 | — | — |
| 2024-09-23 | $25.00 | $25.00 | 1,400 | — | — |
| 2024-09-20 | $25.30 | $25.30 | 88,200 | — | — |
| 2024-09-19 | $24.90 | $24.90 | 29,800 | — | — |
| 2024-09-18 | $25.18 | $25.18 | 2,700 | — | — |
| 2024-09-17 | $26.19 | $26.19 | 34,500 | — | — |
| 2024-09-16 | $25.87 | $25.87 | 800 | — | — |
| 2024-09-13 | $25.87 | $25.87 | 1,200 | — | — |
| 2024-09-12 | $24.05 | $24.05 | 1,500 | — | — |
| 2024-09-11 | $24.00 | $24.00 | 9,900 | — | — |
| 2024-09-10 | $25.00 | $25.00 | 700 | — | — |
| 2024-09-09 | $23.25 | $23.25 | 3,400 | — | — |
| 2024-09-06 | $24.80 | $24.80 | 1,300 | — | — |
| 2024-09-05 | $24.00 | $24.00 | 700 | — | — |
| 2024-09-04 | $24.42 | $24.42 | 1,200 | — | — |
| 2024-09-03 | $23.72 | $23.72 | 3,500 | — | — |
| 2024-08-30 | $25.11 | $25.11 | 800 | — | — |
| 2024-08-29 | $23.00 | $23.00 | 300 | — | — |
| 2024-08-28 | $23.00 | $23.00 | 1,200 | — | — |
| 2024-08-27 | $23.03 | $23.03 | 2,900 | — | — |
| 2024-08-26 | $23.49 | $23.49 | 600 | — | — |
| 2024-08-23 | $23.79 | $23.79 | 3,300 | — | — |
| 2024-08-22 | $23.25 | $23.25 | 3,100 | — | — |
| 2024-08-21 | $23.40 | $23.40 | 1,000 | — | — |
| 2024-08-20 | $24.45 | $24.45 | 1,400 | — | — |
| 2024-08-19 | $24.47 | $24.47 | 900 | — | — |
| 2024-08-16 | $24.06 | $24.06 | 900 | — | — |
| 2024-08-15 | $24.41 | $24.41 | 5,100 | — | — |
| 2024-08-14 | $24.90 | $24.90 | 700 | — | — |
| 2024-08-13 | $23.59 | $23.59 | 4,800 | — | — |
| 2024-08-12 | $22.30 | $22.30 | 6,300 | — | — |
| 2024-08-09 | $22.99 | $22.99 | 1,600 | — | — |
| 2024-08-08 | $23.04 | $23.04 | 1,000 | — | — |
| 2024-08-07 | $22.30 | $22.30 | 4,000 | — | — |
| 2024-08-06 | $21.02 | $21.02 | 6,100 | — | — |
| 2024-08-05 | $20.92 | $20.92 | 1,200 | — | — |
| 2024-08-02 | $21.75 | $21.75 | 4,300 | — | — |
| 2024-08-01 | $21.98 | $21.98 | 5,600 | — | — |
| 2024-07-31 | $22.46 | $22.46 | 4,900 | — | — |
| 2024-07-30 | $21.19 | $21.19 | 4,100 | — | — |
| 2024-07-29 | $21.80 | $21.80 | 55,900 | — | — |
| 2024-07-26 | $23.47 | $23.47 | 500 | — | — |
| 2024-07-25 | $23.80 | $23.80 | 600 | — | — |
| 2024-07-24 | $24.43 | $24.43 | 700 | — | — |
| 2024-07-23 | $24.12 | $24.12 | 0 | — | — |
| 2024-07-22 | $24.12 | $24.12 | 2,100 | — | — |
| 2024-07-19 | $23.75 | $23.75 | 2,600 | — | — |
| 2024-07-18 | $24.00 | $24.00 | 5,700 | — | — |
| 2024-07-17 | $23.70 | $23.70 | 13,900 | — | — |
| 2024-07-16 | $23.00 | $23.00 | 36,200 | — | — |
| 2024-07-15 | $22.90 | $22.90 | 13,200 | — | — |
| 2024-07-12 | $23.00 | $23.00 | 0 | — | — |
| 2024-07-11 | $23.00 | $23.00 | 8,800 | — | — |
| 2024-07-10 | $22.97 | $22.97 | 2,700 | — | — |
| 2024-07-09 | $24.36 | $24.36 | 700 | — | — |
| 2024-07-08 | $22.93 | $22.93 | 1,000 | — | — |
| 2024-07-05 | $22.71 | $22.71 | 4,900 | — | — |
| 2024-07-03 | $21.28 | $21.28 | 4,300 | — | — |
| 2024-07-02 | $20.87 | $20.87 | 1,400 | — | — |
| 2024-07-01 | $20.64 | $20.64 | 25,200 | — | — |
| 2024-06-28 | $21.80 | $21.80 | 600 | — | — |
| 2024-06-27 | $21.36 | $21.36 | 10,800 | — | — |
| 2024-06-26 | $21.99 | $21.99 | 1,400 | — | — |
| 2024-06-25 | $21.55 | $21.55 | 10,000 | — | — |
| 2024-06-24 | $21.30 | $21.30 | 4,700 | — | — |
| 2024-06-21 | $22.00 | $22.00 | 700 | — | — |
| 2024-06-20 | $21.21 | $21.21 | 30,900 | — | — |
| 2024-06-18 | $23.30 | $23.30 | 5,800 | — | — |
| 2024-06-17 | $23.55 | $23.55 | 1,900 | — | — |
| 2024-06-14 | $23.51 | $23.51 | 1,600 | — | — |
| 2024-06-13 | $24.00 | $24.00 | 3,500 | — | — |
| 2024-06-12 | $24.00 | $24.00 | 300 | — | — |
| 2024-06-11 | $24.09 | $24.09 | 600 | — | — |
| 2024-06-10 | $23.55 | $23.55 | 4,300 | — | — |
| 2024-06-07 | $23.87 | $23.87 | 0 | — | — |
| 2024-06-06 | $23.87 | $23.87 | 4,000 | — | — |
| 2024-06-05 | $24.05 | $24.05 | 900 | — | — |
| 2024-06-04 | $25.00 | $25.00 | 1,000 | — | — |
| 2024-06-03 | $24.51 | $24.51 | 6,200 | — | — |
| 2024-05-31 | $25.97 | $25.97 | 0 | — | — |
| 2024-05-30 | $25.97 | $25.97 | 3,200 | — | — |
| 2024-05-29 | $25.55 | $25.55 | 1,300 | — | — |
| 2024-05-28 | $26.31 | $26.31 | 3,700 | — | — |
| 2024-05-24 | $25.10 | $25.10 | 1,900 | — | — |
| 2024-05-23 | $24.50 | $24.50 | 1,100 | — | — |
| 2024-05-22 | $25.54 | $25.54 | 1,000 | — | — |
| 2024-05-21 | $23.63 | $23.63 | 14,700 | — | — |
| 2024-05-20 | $25.00 | $25.00 | 9,600 | — | — |
| 2024-05-17 | $25.80 | $25.80 | 3,600 | — | — |
| 2024-05-16 | $26.37 | $26.37 | 8,900 | — | — |
| 2024-05-15 | $27.94 | $27.94 | 20,500 | — | — |
| 2024-05-14 | $30.02 | $30.02 | 3,100 | — | — |
| 2024-05-13 | $29.15 | $29.15 | 6,300 | — | — |
| 2024-05-10 | $28.49 | $28.49 | 1,200 | — | — |
| 2024-05-09 | $29.00 | $29.00 | 6,600 | — | — |
| 2024-05-08 | $28.84 | $28.84 | 0 | — | — |
| 2024-05-07 | $28.84 | $28.84 | 1,700 | — | — |
| 2024-05-06 | $30.00 | $30.00 | 3,800 | — | — |
| 2024-05-03 | $28.35 | $28.35 | 5,600 | — | — |
| 2024-05-02 | $28.41 | $28.41 | 17,200 | — | — |
| 2024-05-01 | $26.80 | $26.80 | 9,100 | — | — |
| 2024-04-30 | $25.95 | $25.95 | 27,900 | — | — |
| 2024-04-29 | $26.07 | $26.07 | 1,100 | — | — |
| 2024-04-26 | $25.35 | $25.35 | 2,000 | — | — |
| 2024-04-25 | $26.10 | $26.10 | 4,900 | — | — |
| 2024-04-24 | $26.31 | $26.31 | 1,500 | — | — |
| 2024-04-23 | $25.60 | $25.60 | 1,400 | — | — |
| 2024-04-22 | $24.96 | $24.96 | 5,300 | — | — |
| 2024-04-19 | $24.31 | $24.31 | 1,000 | — | — |
| 2024-04-18 | $24.75 | $24.75 | 2,200 | — | — |
| 2024-04-17 | $25.70 | $25.70 | 5,900 | — | — |
| 2024-04-16 | $24.47 | $24.47 | 12,200 | — | — |
| 2024-04-15 | $24.50 | $24.50 | 10,000 | — | — |
| 2024-04-12 | $25.42 | $25.42 | 18,200 | — | — |
| 2024-04-11 | $25.37 | $25.37 | 12,600 | — | — |
| 2024-04-10 | $25.45 | $25.45 | 14,000 | — | — |
| 2024-04-09 | $25.12 | $25.12 | 15,900 | — | — |
| 2024-04-08 | $25.81 | $25.81 | 5,900 | — | — |
| 2024-04-05 | $25.86 | $25.86 | 800 | — | — |
| 2024-04-04 | $25.80 | $25.80 | 4,100 | — | — |
| 2024-04-03 | $26.75 | $26.75 | 1,200 | — | — |
| 2024-04-02 | $24.45 | $24.45 | 2,700 | — | — |
| 2024-04-01 | $26.10 | $26.10 | 2,500 | — | — |
| 2024-03-28 | $26.20 | $26.20 | 1,200 | — | — |
| 2024-03-27 | $26.05 | $26.05 | 26,200 | — | — |
| 2024-03-26 | $26.03 | $26.03 | 2,400 | — | — |
| 2024-03-25 | $26.40 | $26.40 | 400 | — | — |
| 2024-03-22 | $26.75 | $26.75 | 2,600 | — | — |
| 2024-03-21 | $26.67 | $26.67 | 3,500 | — | — |
| 2024-03-20 | $26.91 | $26.91 | 3,900 | — | — |
| 2024-03-19 | $26.20 | $26.20 | 6,200 | — | — |
| 2024-03-18 | $26.15 | $26.15 | 25,700 | — | — |
| 2024-03-15 | $25.75 | $25.75 | 14,200 | — | — |
| 2024-03-14 | $25.76 | $25.76 | 36,600 | — | — |
| 2024-03-13 | $25.80 | $25.80 | 17,900 | — | — |
| 2024-03-12 | $26.04 | $26.04 | 22,400 | — | — |
| 2024-03-11 | $26.43 | $26.43 | 22,100 | — | — |
| 2024-03-08 | $26.70 | $26.70 | 269,600 | — | — |
| 2024-03-07 | $28.45 | $28.45 | 1,000 | — | — |
| 2024-03-06 | $26.70 | $26.70 | 4,300 | — | — |
| 2024-03-05 | $28.00 | $28.00 | 0 | — | — |
| 2024-03-04 | $28.00 | $28.00 | 2,100 | — | — |
| 2024-03-01 | $28.06 | $28.06 | 0 | — | — |
| 2024-02-29 | $28.06 | $28.06 | 9,000 | — | — |
| 2024-02-28 | $28.05 | $28.05 | 3,500 | — | — |
| 2024-02-27 | $27.93 | $27.93 | 0 | — | — |
| 2024-02-26 | $27.93 | $27.93 | 6,800 | — | — |
| 2024-02-23 | $27.49 | $27.49 | 3,700 | — | — |
| 2024-02-22 | $27.59 | $27.59 | 3,600 | — | — |
| 2024-02-21 | $27.50 | $27.50 | 600 | — | — |
| 2024-02-20 | $27.15 | $27.15 | 1,100 | — | — |
| 2024-02-16 | $26.39 | $26.39 | 5,100 | — | — |
| 2024-02-15 | $26.81 | $26.81 | 1,000 | — | — |
| 2024-02-14 | $25.62 | $25.62 | 0 | — | — |
| 2024-02-13 | $25.62 | $25.62 | 0 | — | — |
| 2024-02-12 | $25.62 | $25.62 | 3,100 | — | — |
| 2024-02-09 | $25.59 | $25.59 | 0 | — | — |
| 2024-02-08 | $25.59 | $25.59 | 1,000 | — | — |
| 2024-02-07 | $25.71 | $25.71 | 600 | — | — |
| 2024-02-06 | $24.18 | $24.18 | 600 | — | — |
| 2024-02-05 | $24.40 | $24.40 | 1,300 | — | — |
| 2024-02-02 | $26.47 | $26.47 | 500 | — | — |
| 2024-02-01 | $24.25 | $24.25 | 0 | — | — |
| 2024-01-31 | $24.25 | $24.25 | 1,800 | — | — |
| 2024-01-30 | $25.15 | $25.15 | 600 | — | — |
| 2024-01-29 | $23.00 | $23.00 | 1,800 | — | — |
| 2024-01-26 | $20.73 | $20.73 | 100 | — | — |
| 2024-01-25 | $20.73 | $20.73 | 300 | — | — |
| 2024-01-24 | $22.03 | $22.03 | 600 | — | — |
| 2024-01-23 | $20.73 | $20.73 | 1,100 | — | — |
| 2024-01-22 | $22.86 | $22.86 | 800 | — | — |
| 2024-01-19 | $22.86 | $22.86 | 0 | — | — |
| 2024-01-18 | $22.86 | $22.86 | 1,900 | — | — |
| 2024-01-17 | $20.73 | $20.73 | 600 | — | — |
| 2024-01-16 | $20.80 | $20.80 | 1,200 | — | — |
| 2024-01-12 | $19.33 | $19.33 | 0 | — | — |
| 2024-01-11 | $19.33 | $19.33 | 700 | — | — |
| 2024-01-10 | $19.33 | $19.33 | 800 | — | — |
| 2024-01-09 | $19.50 | $19.50 | 6,000 | — | — |
| 2024-01-08 | $19.00 | $19.00 | 2,600 | — | — |
| 2024-01-05 | $20.25 | $20.25 | 0 | — | — |
| 2024-01-04 | $20.25 | $20.25 | 0 | — | — |
| 2024-01-03 | $20.25 | $20.25 | 0 | — | — |
| 2024-01-02 | $20.25 | $20.25 | 1,800 | — | — |