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
- 2020-07-23 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 | $18.55 | $18.55 | 607,900 | — | — |
| 2024-12-30 | $19.00 | $19.00 | 830,600 | — | — |
| 2024-12-27 | $17.45 | $17.45 | 499,700 | — | — |
| 2024-12-26 | $17.65 | $17.65 | 345,300 | — | — |
| 2024-12-24 | $17.25 | $17.25 | 198,100 | — | — |
| 2024-12-23 | $16.50 | $16.50 | 554,300 | — | — |
| 2024-12-20 | $17.03 | $17.03 | 728,400 | — | — |
| 2024-12-19 | $16.36 | $16.36 | 845,600 | — | — |
| 2024-12-18 | $16.72 | $16.72 | 811,200 | — | — |
| 2024-12-17 | $17.51 | $17.51 | 950,100 | — | — |
| 2024-12-16 | $18.07 | $18.07 | 961,300 | — | — |
| 2024-12-13 | $16.54 | $16.54 | 734,300 | — | — |
| 2024-12-12 | $16.13 | $16.13 | 759,700 | — | — |
| 2024-12-11 | $15.62 | $15.62 | 727,700 | — | — |
| 2024-12-10 | $16.47 | $16.47 | 671,100 | — | — |
| 2024-12-09 | $17.19 | $17.19 | 547,200 | — | — |
| 2024-12-06 | $16.96 | $16.96 | 655,100 | — | — |
| 2024-12-05 | $16.60 | $16.60 | 539,100 | — | — |
| 2024-12-04 | $18.28 | $18.28 | 674,700 | — | — |
| 2024-12-03 | $18.70 | $18.70 | 929,100 | — | — |
| 2024-12-02 | $17.97 | $17.97 | 492,600 | — | — |
| 2024-11-29 | $18.82 | $18.82 | 197,400 | — | — |
| 2024-11-27 | $18.72 | $18.72 | 359,200 | — | — |
| 2024-11-26 | $18.14 | $18.14 | 478,000 | — | — |
| 2024-11-25 | $19.25 | $19.25 | 881,600 | — | — |
| 2024-11-22 | $17.89 | $17.89 | 585,300 | — | — |
| 2024-11-21 | $18.82 | $18.82 | 1,261,900 | — | — |
| 2024-11-20 | $17.94 | $17.94 | 1,491,600 | — | — |
| 2024-11-19 | $16.46 | $16.46 | 817,900 | — | — |
| 2024-11-18 | $17.79 | $17.79 | 1,009,500 | — | — |
| 2024-11-15 | $18.88 | $18.88 | 922,000 | — | — |
| 2024-11-14 | $20.30 | $20.30 | 640,600 | — | — |
| 2024-11-13 | $22.00 | $22.00 | 657,200 | — | — |
| 2024-11-12 | $21.96 | $21.96 | 846,000 | — | — |
| 2024-11-11 | $21.76 | $21.76 | 606,500 | — | — |
| 2024-11-08 | $20.51 | $20.51 | 1,125,200 | — | — |
| 2024-11-07 | $23.67 | $23.67 | 787,200 | — | — |
| 2024-11-06 | $24.39 | $24.39 | 1,503,200 | — | — |
| 2024-11-05 | $26.70 | $26.70 | 383,200 | — | — |
| 2024-11-04 | $26.21 | $26.21 | 449,200 | — | — |
| 2024-11-01 | $25.71 | $25.71 | 446,200 | — | — |
| 2024-10-31 | $26.37 | $26.37 | 608,900 | — | — |
| 2024-10-30 | $27.65 | $27.65 | 327,300 | — | — |
| 2024-10-29 | $27.00 | $27.00 | 309,700 | — | — |
| 2024-10-28 | $26.92 | $26.92 | 238,800 | — | — |
| 2024-10-25 | $26.53 | $26.53 | 276,700 | — | — |
| 2024-10-24 | $26.65 | $26.65 | 341,600 | — | — |
| 2024-10-23 | $26.95 | $26.95 | 314,400 | — | — |
| 2024-10-22 | $27.14 | $27.14 | 414,300 | — | — |
| 2024-10-21 | $27.58 | $27.58 | 394,100 | — | — |
| 2024-10-18 | $27.54 | $27.54 | 764,800 | — | — |
| 2024-10-17 | $26.45 | $26.45 | 515,000 | — | — |
| 2024-10-16 | $26.53 | $26.53 | 1,117,500 | — | — |
| 2024-10-15 | $26.89 | $26.89 | 1,469,300 | — | — |
| 2024-10-14 | $23.48 | $23.48 | 632,400 | — | — |
| 2024-10-11 | $22.33 | $22.33 | 737,000 | — | — |
| 2024-10-10 | $20.35 | $20.35 | 540,000 | — | — |
| 2024-10-09 | $20.35 | $20.35 | 497,400 | — | — |
| 2024-10-08 | $20.95 | $20.95 | 513,400 | — | — |
| 2024-10-07 | $21.13 | $21.13 | 829,700 | — | — |
| 2024-10-04 | $22.55 | $22.55 | 824,200 | — | — |
| 2024-10-03 | $21.63 | $21.63 | 684,100 | — | — |
| 2024-10-02 | $21.72 | $21.72 | 1,496,600 | — | — |
| 2024-10-01 | $22.99 | $22.99 | 1,323,000 | — | — |
| 2024-09-30 | $26.30 | $26.30 | 2,365,600 | — | — |
| 2024-09-27 | $27.29 | $27.29 | 487,400 | — | — |
| 2024-09-26 | $27.53 | $27.53 | 404,500 | — | — |
| 2024-09-25 | $28.04 | $28.04 | 726,000 | — | — |
| 2024-09-24 | $27.96 | $27.96 | 705,600 | — | — |
| 2024-09-23 | $28.77 | $28.77 | 495,500 | — | — |
| 2024-09-20 | $28.82 | $28.82 | 1,164,700 | — | — |
| 2024-09-19 | $29.57 | $29.57 | 478,400 | — | — |
| 2024-09-18 | $29.11 | $29.11 | 262,500 | — | — |
| 2024-09-17 | $29.76 | $29.76 | 373,900 | — | — |
| 2024-09-16 | $28.82 | $28.82 | 635,500 | — | — |
| 2024-09-13 | $29.16 | $29.16 | 594,800 | — | — |
| 2024-09-12 | $28.00 | $28.00 | 550,100 | — | — |
| 2024-09-11 | $27.46 | $27.46 | 432,100 | — | — |
| 2024-09-10 | $27.05 | $27.05 | 815,800 | — | — |
| 2024-09-09 | $27.27 | $27.27 | 610,600 | — | — |
| 2024-09-06 | $28.96 | $28.96 | 484,000 | — | — |
| 2024-09-05 | $30.81 | $30.81 | 337,500 | — | — |
| 2024-09-04 | $32.50 | $32.50 | 214,400 | — | — |
| 2024-09-03 | $31.59 | $31.59 | 240,900 | — | — |
| 2024-08-30 | $32.90 | $32.90 | 207,100 | — | — |
| 2024-08-29 | $32.53 | $32.53 | 215,600 | — | — |
| 2024-08-28 | $32.14 | $32.14 | 203,100 | — | — |
| 2024-08-27 | $32.69 | $32.69 | 214,100 | — | — |
| 2024-08-26 | $34.36 | $34.36 | 408,800 | — | — |
| 2024-08-23 | $32.32 | $32.32 | 323,000 | — | — |
| 2024-08-22 | $31.91 | $31.91 | 372,000 | — | — |
| 2024-08-21 | $34.09 | $34.09 | 225,600 | — | — |
| 2024-08-20 | $33.09 | $33.09 | 278,700 | — | — |
| 2024-08-19 | $33.20 | $33.20 | 255,700 | — | — |
| 2024-08-16 | $32.97 | $32.97 | 243,100 | — | — |
| 2024-08-15 | $32.48 | $32.48 | 248,200 | — | — |
| 2024-08-14 | $32.47 | $32.47 | 418,600 | — | — |
| 2024-08-13 | $32.45 | $32.45 | 320,200 | — | — |
| 2024-08-12 | $32.36 | $32.36 | 385,500 | — | — |
| 2024-08-09 | $32.46 | $32.46 | 497,500 | — | — |
| 2024-08-08 | $31.78 | $31.78 | 667,100 | — | — |
| 2024-08-07 | $29.32 | $29.32 | 913,200 | — | — |
| 2024-08-06 | $29.27 | $29.27 | 636,500 | — | — |
| 2024-08-05 | $26.98 | $26.98 | 361,600 | — | — |
| 2024-08-02 | $29.15 | $29.15 | 461,000 | — | — |
| 2024-08-01 | $30.43 | $30.43 | 374,900 | — | — |
| 2024-07-31 | $31.89 | $31.89 | 525,300 | — | — |
| 2024-07-30 | $30.56 | $30.56 | 370,300 | — | — |
| 2024-07-29 | $30.78 | $30.78 | 432,200 | — | — |
| 2024-07-26 | $31.67 | $31.67 | 478,800 | — | — |
| 2024-07-25 | $31.02 | $31.02 | 1,122,900 | — | — |
| 2024-07-24 | $30.55 | $30.55 | 781,600 | — | — |
| 2024-07-23 | $31.09 | $31.09 | 1,711,400 | — | — |
| 2024-07-22 | $33.43 | $33.43 | 668,800 | — | — |
| 2024-07-19 | $33.95 | $33.95 | 794,500 | — | — |
| 2024-07-18 | $37.22 | $37.22 | 256,400 | — | — |
| 2024-07-17 | $39.14 | $39.14 | 405,100 | — | — |
| 2024-07-16 | $39.52 | $39.52 | 506,800 | — | — |
| 2024-07-15 | $38.34 | $38.34 | 358,600 | — | — |
| 2024-07-12 | $37.46 | $37.46 | 316,600 | — | — |
| 2024-07-11 | $38.79 | $38.79 | 564,000 | — | — |
| 2024-07-10 | $36.99 | $36.99 | 434,200 | — | — |
| 2024-07-09 | $37.96 | $37.96 | 359,500 | — | — |
| 2024-07-08 | $39.08 | $39.08 | 253,400 | — | — |
| 2024-07-05 | $40.29 | $40.29 | 285,200 | — | — |
| 2024-07-03 | $40.14 | $40.14 | 358,900 | — | — |
| 2024-07-02 | $40.69 | $40.69 | 293,800 | — | — |
| 2024-07-01 | $42.29 | $42.29 | 335,000 | — | — |
| 2024-06-28 | $44.56 | $44.56 | 875,300 | — | — |
| 2024-06-27 | $46.02 | $46.02 | 441,700 | — | — |
| 2024-06-26 | $47.87 | $47.87 | 279,200 | — | — |
| 2024-06-25 | $46.66 | $46.66 | 177,900 | — | — |
| 2024-06-24 | $46.11 | $46.11 | 214,200 | — | — |
| 2024-06-21 | $46.33 | $46.33 | 490,500 | — | — |
| 2024-06-20 | $47.35 | $47.35 | 193,600 | — | — |
| 2024-06-18 | $48.84 | $48.84 | 246,000 | — | — |
| 2024-06-17 | $46.24 | $46.24 | 214,800 | — | — |
| 2024-06-14 | $47.95 | $47.95 | 305,500 | — | — |
| 2024-06-13 | $47.37 | $47.37 | 162,400 | — | — |
| 2024-06-12 | $47.01 | $47.01 | 195,200 | — | — |
| 2024-06-11 | $44.71 | $44.71 | 141,500 | — | — |
| 2024-06-10 | $44.69 | $44.69 | 195,500 | — | — |
| 2024-06-07 | $43.89 | $43.89 | 172,400 | — | — |
| 2024-06-06 | $44.80 | $44.80 | 159,700 | — | — |
| 2024-06-05 | $47.15 | $47.15 | 223,100 | — | — |
| 2024-06-04 | $43.97 | $43.97 | 166,500 | — | — |
| 2024-06-03 | $46.64 | $46.64 | 154,800 | — | — |
| 2024-05-31 | $47.01 | $47.01 | 275,300 | — | — |
| 2024-05-30 | $46.12 | $46.12 | 361,100 | — | — |
| 2024-05-29 | $46.42 | $46.42 | 346,600 | — | — |
| 2024-05-28 | $47.43 | $47.43 | 240,000 | — | — |
| 2024-05-24 | $48.56 | $48.56 | 126,600 | — | — |
| 2024-05-23 | $47.15 | $47.15 | 268,000 | — | — |
| 2024-05-22 | $47.51 | $47.51 | 233,700 | — | — |
| 2024-05-21 | $49.82 | $49.82 | 205,000 | — | — |
| 2024-05-20 | $49.01 | $49.01 | 182,000 | — | — |
| 2024-05-17 | $47.99 | $47.99 | 136,000 | — | — |
| 2024-05-16 | $47.54 | $47.54 | 234,400 | — | — |
| 2024-05-15 | $47.46 | $47.46 | 283,400 | — | — |
| 2024-05-14 | $46.65 | $46.65 | 260,900 | — | — |
| 2024-05-13 | $44.07 | $44.07 | 363,800 | — | — |
| 2024-05-10 | $43.89 | $43.89 | 339,600 | — | — |
| 2024-05-09 | $43.07 | $43.07 | 405,300 | — | — |
| 2024-05-08 | $43.27 | $43.27 | 797,500 | — | — |
| 2024-05-07 | $47.57 | $47.57 | 389,700 | — | — |
| 2024-05-06 | $47.15 | $47.15 | 428,400 | — | — |
| 2024-05-03 | $44.51 | $44.51 | 459,800 | — | — |
| 2024-05-02 | $44.27 | $44.27 | 283,500 | — | — |
| 2024-05-01 | $43.10 | $43.10 | 341,100 | — | — |
| 2024-04-30 | $43.42 | $43.42 | 278,700 | — | — |
| 2024-04-29 | $43.26 | $43.26 | 274,700 | — | — |
| 2024-04-26 | $43.11 | $43.11 | 352,000 | — | — |
| 2024-04-25 | $41.16 | $41.16 | 202,600 | — | — |
| 2024-04-24 | $41.39 | $41.39 | 210,300 | — | — |
| 2024-04-23 | $41.30 | $41.30 | 236,500 | — | — |
| 2024-04-22 | $39.04 | $39.04 | 384,500 | — | — |
| 2024-04-19 | $40.20 | $40.20 | 553,200 | — | — |
| 2024-04-18 | $41.92 | $41.92 | 2,024,000 | — | — |
| 2024-04-17 | $37.15 | $37.15 | 726,200 | — | — |
| 2024-04-16 | $41.95 | $41.95 | 83,600 | — | — |
| 2024-04-15 | $42.65 | $42.65 | 198,600 | — | — |
| 2024-04-12 | $44.66 | $44.66 | 208,800 | — | — |
| 2024-04-11 | $45.11 | $45.11 | 183,800 | — | — |
| 2024-04-10 | $44.64 | $44.64 | 262,100 | — | — |
| 2024-04-09 | $45.14 | $45.14 | 131,100 | — | — |
| 2024-04-08 | $45.27 | $45.27 | 165,400 | — | — |
| 2024-04-05 | $44.36 | $44.36 | 156,900 | — | — |
| 2024-04-04 | $43.89 | $43.89 | 266,900 | — | — |
| 2024-04-03 | $43.96 | $43.96 | 234,100 | — | — |
| 2024-04-02 | $43.97 | $43.97 | 570,600 | — | — |
| 2024-04-01 | $39.40 | $39.40 | 178,600 | — | — |
| 2024-03-28 | $39.17 | $39.17 | 214,100 | — | — |
| 2024-03-27 | $38.37 | $38.37 | 250,000 | — | — |
| 2024-03-26 | $37.14 | $37.14 | 143,200 | — | — |
| 2024-03-25 | $37.70 | $37.70 | 138,500 | — | — |
| 2024-03-22 | $38.11 | $38.11 | 120,800 | — | — |
| 2024-03-21 | $39.42 | $39.42 | 197,800 | — | — |
| 2024-03-20 | $38.96 | $38.96 | 166,400 | — | — |
| 2024-03-19 | $38.21 | $38.21 | 223,600 | — | — |
| 2024-03-18 | $36.47 | $36.47 | 209,500 | — | — |
| 2024-03-15 | $37.60 | $37.60 | 828,100 | — | — |
| 2024-03-14 | $38.48 | $38.48 | 257,400 | — | — |
| 2024-03-13 | $39.63 | $39.63 | 209,800 | — | — |
| 2024-03-12 | $40.46 | $40.46 | 393,800 | — | — |
| 2024-03-11 | $41.33 | $41.33 | 433,000 | — | — |
| 2024-03-08 | $37.47 | $37.47 | 150,900 | — | — |
| 2024-03-07 | $37.03 | $37.03 | 189,000 | — | — |
| 2024-03-06 | $36.09 | $36.09 | 153,200 | — | — |
| 2024-03-05 | $36.10 | $36.10 | 140,200 | — | — |
| 2024-03-04 | $37.82 | $37.82 | 216,100 | — | — |
| 2024-03-01 | $38.02 | $38.02 | 341,300 | — | — |
| 2024-02-29 | $41.38 | $41.38 | 637,300 | — | — |
| 2024-02-28 | $33.01 | $33.01 | 126,600 | — | — |
| 2024-02-27 | $33.05 | $33.05 | 121,200 | — | — |
| 2024-02-26 | $32.44 | $32.44 | 91,200 | — | — |
| 2024-02-23 | $32.29 | $32.29 | 113,800 | — | — |
| 2024-02-22 | $32.31 | $32.31 | 96,700 | — | — |
| 2024-02-21 | $32.91 | $32.91 | 130,400 | — | — |
| 2024-02-20 | $33.08 | $33.08 | 123,300 | — | — |
| 2024-02-16 | $33.68 | $33.68 | 106,700 | — | — |
| 2024-02-15 | $34.40 | $34.40 | 119,300 | — | — |
| 2024-02-14 | $33.01 | $33.01 | 98,200 | — | — |
| 2024-02-13 | $31.98 | $31.98 | 187,900 | — | — |
| 2024-02-12 | $35.08 | $35.08 | 211,800 | — | — |
| 2024-02-09 | $33.53 | $33.53 | 129,600 | — | — |
| 2024-02-08 | $32.93 | $32.93 | 179,000 | — | — |
| 2024-02-07 | $31.59 | $31.59 | 135,400 | — | — |
| 2024-02-06 | $32.08 | $32.08 | 112,400 | — | — |
| 2024-02-05 | $31.16 | $31.16 | 206,100 | — | — |
| 2024-02-02 | $31.25 | $31.25 | 130,700 | — | — |
| 2024-02-01 | $31.25 | $31.25 | 147,800 | — | — |
| 2024-01-31 | $29.21 | $29.21 | 171,100 | — | — |
| 2024-01-30 | $30.83 | $30.83 | 68,700 | — | — |
| 2024-01-29 | $31.89 | $31.89 | 156,900 | — | — |
| 2024-01-26 | $30.50 | $30.50 | 111,100 | — | — |
| 2024-01-25 | $30.75 | $30.75 | 115,200 | — | — |
| 2024-01-24 | $30.22 | $30.22 | 154,800 | — | — |
| 2024-01-23 | $30.58 | $30.58 | 192,000 | — | — |
| 2024-01-22 | $30.88 | $30.88 | 252,300 | — | — |
| 2024-01-19 | $28.26 | $28.26 | 499,000 | — | — |
| 2024-01-18 | $27.48 | $27.48 | 227,900 | — | — |
| 2024-01-17 | $26.65 | $26.65 | 269,400 | — | — |
| 2024-01-16 | $27.79 | $27.79 | 236,800 | — | — |
| 2024-01-12 | $27.97 | $27.97 | 111,600 | — | — |
| 2024-01-11 | $28.24 | $28.24 | 167,900 | — | — |
| 2024-01-10 | $29.10 | $29.10 | 352,900 | — | — |
| 2024-01-09 | $28.45 | $28.45 | 172,300 | — | — |
| 2024-01-08 | $28.64 | $28.64 | 120,200 | — | — |
| 2024-01-05 | $28.64 | $28.64 | 303,600 | — | — |
| 2024-01-04 | $29.46 | $29.46 | 155,100 | — | — |
| 2024-01-03 | $30.25 | $30.25 | 152,700 | — | — |
| 2024-01-02 | $31.94 | $31.94 | 188,800 | — | — |