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
- 2020-11-24 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 | $23.84 | $26.06 | 456,000 | — | — |
| 2024-12-30 | $23.66 | $25.86 | 431,100 | — | — |
| 2024-12-27 | $24.01 | $26.25 | 566,700 | — | — |
| 2024-12-26 | $24.60 | $26.89 | 391,000 | — | — |
| 2024-12-24 | $24.33 | $26.60 | 213,800 | — | — |
| 2024-12-23 | $23.96 | $26.19 | 490,000 | — | — |
| 2024-12-20 | $23.69 | $25.90 | 1,703,500 | — | — |
| 2024-12-19 | $22.90 | $25.03 | 818,500 | — | — |
| 2024-12-18 | $23.12 | $25.27 | 750,200 | — | — |
| 2024-12-17 | $24.50 | $26.78 | 530,300 | — | — |
| 2024-12-16 | $24.86 | $27.18 | 549,200 | — | — |
| 2024-12-13 | $24.57 | $26.86 | 391,200 | — | — |
| 2024-12-12 | $25.23 | $27.58 | 465,900 | — | — |
| 2024-12-11 | $24.96 | $27.29 | 586,600 | — | — |
| 2024-12-10 | $24.58 | $26.87 | 368,800 | — | — |
| 2024-12-09 | $25.15 | $27.49 | 361,400 | — | — |
| 2024-12-06 | $25.60 | $27.99 | 397,400 | — | — |
| 2024-12-05 | $25.98 | $28.40 | 495,700 | — | — |
| 2024-12-04 | $25.35 | $27.71 | 437,500 | — | — |
| 2024-12-03 | $25.46 | $27.76 | 415,200 | — | — |
| 2024-12-02 | $25.79 | $28.12 | 551,700 | — | — |
| 2024-11-29 | $25.67 | $27.98 | 223,500 | — | — |
| 2024-11-27 | $25.40 | $27.69 | 273,300 | — | — |
| 2024-11-26 | $25.59 | $27.90 | 628,000 | — | — |
| 2024-11-25 | $25.84 | $28.17 | 748,400 | — | — |
| 2024-11-22 | $25.64 | $27.95 | 481,400 | — | — |
| 2024-11-21 | $25.77 | $28.09 | 571,800 | — | — |
| 2024-11-20 | $24.99 | $27.24 | 525,500 | — | — |
| 2024-11-19 | $25.41 | $27.70 | 823,600 | — | — |
| 2024-11-18 | $25.47 | $27.77 | 1,228,300 | — | — |
| 2024-11-15 | $25.25 | $27.53 | 532,500 | — | — |
| 2024-11-14 | $25.73 | $28.05 | 705,200 | — | — |
| 2024-11-13 | $25.05 | $27.31 | 875,700 | — | — |
| 2024-11-12 | $24.82 | $27.06 | 2,276,700 | — | — |
| 2024-11-11 | $25.48 | $27.78 | 676,300 | — | — |
| 2024-11-08 | $24.43 | $26.63 | 615,800 | — | — |
| 2024-11-07 | $23.88 | $26.03 | 568,800 | — | — |
| 2024-11-06 | $24.88 | $27.12 | 708,600 | — | — |
| 2024-11-05 | $21.08 | $22.98 | 239,300 | — | — |
| 2024-11-04 | $20.42 | $22.26 | 289,000 | — | — |
| 2024-11-01 | $20.91 | $22.80 | 403,000 | — | — |
| 2024-10-31 | $20.23 | $22.05 | 318,500 | — | — |
| 2024-10-30 | $20.25 | $22.08 | 293,700 | — | — |
| 2024-10-29 | $20.53 | $22.38 | 164,000 | — | — |
| 2024-10-28 | $20.76 | $22.63 | 240,400 | — | — |
| 2024-10-25 | $20.42 | $22.26 | 234,600 | — | — |
| 2024-10-24 | $20.53 | $22.38 | 319,800 | — | — |
| 2024-10-23 | $20.70 | $22.57 | 329,300 | — | — |
| 2024-10-22 | $21.65 | $23.60 | 259,000 | — | — |
| 2024-10-21 | $21.85 | $23.82 | 162,400 | — | — |
| 2024-10-18 | $22.18 | $24.18 | 211,300 | — | — |
| 2024-10-17 | $22.12 | $24.11 | 181,300 | — | — |
| 2024-10-16 | $21.99 | $23.97 | 258,500 | — | — |
| 2024-10-15 | $21.71 | $23.67 | 269,400 | — | — |
| 2024-10-14 | $21.37 | $23.30 | 193,200 | — | — |
| 2024-10-11 | $21.30 | $23.22 | 307,300 | — | — |
| 2024-10-10 | $20.11 | $21.92 | 255,300 | — | — |
| 2024-10-09 | $20.62 | $22.48 | 838,200 | — | — |
| 2024-10-08 | $19.93 | $21.73 | 337,200 | — | — |
| 2024-10-07 | $19.93 | $21.73 | 161,600 | — | — |
| 2024-10-04 | $20.37 | $22.21 | 300,500 | — | — |
| 2024-10-03 | $19.84 | $21.63 | 321,900 | — | — |
| 2024-10-02 | $19.52 | $21.28 | 388,100 | — | — |
| 2024-10-01 | $19.44 | $21.19 | 325,500 | — | — |
| 2024-09-30 | $19.31 | $21.05 | 556,400 | — | — |
| 2024-09-27 | $19.26 | $21.00 | 306,800 | — | — |
| 2024-09-26 | $19.23 | $20.96 | 199,500 | — | — |
| 2024-09-25 | $19.43 | $21.18 | 191,300 | — | — |
| 2024-09-24 | $19.80 | $21.59 | 354,700 | — | — |
| 2024-09-23 | $19.36 | $21.11 | 215,900 | — | — |
| 2024-09-20 | $19.62 | $21.39 | 884,600 | — | — |
| 2024-09-19 | $19.42 | $21.17 | 354,900 | — | — |
| 2024-09-18 | $18.77 | $20.46 | 320,500 | — | — |
| 2024-09-17 | $18.86 | $20.56 | 263,300 | — | — |
| 2024-09-16 | $18.62 | $20.30 | 291,900 | — | — |
| 2024-09-13 | $18.48 | $20.15 | 195,300 | — | — |
| 2024-09-12 | $18.18 | $19.82 | 272,900 | — | — |
| 2024-09-11 | $17.52 | $19.10 | 347,600 | — | — |
| 2024-09-10 | $17.88 | $19.49 | 401,100 | — | — |
| 2024-09-09 | $18.11 | $19.74 | 287,600 | — | — |
| 2024-09-06 | $18.08 | $19.71 | 288,300 | — | — |
| 2024-09-05 | $18.67 | $20.35 | 513,400 | — | — |
| 2024-09-04 | $18.28 | $19.85 | 535,800 | — | — |
| 2024-09-03 | $18.56 | $20.16 | 440,400 | — | — |
| 2024-08-30 | $19.55 | $21.23 | 520,800 | — | — |
| 2024-08-29 | $19.77 | $21.47 | 456,900 | — | — |
| 2024-08-28 | $19.86 | $21.57 | 356,000 | — | — |
| 2024-08-27 | $20.15 | $21.88 | 255,900 | — | — |
| 2024-08-26 | $20.47 | $22.23 | 547,100 | — | — |
| 2024-08-23 | $20.01 | $21.73 | 472,800 | — | — |
| 2024-08-22 | $19.47 | $21.14 | 475,000 | — | — |
| 2024-08-21 | $19.22 | $20.87 | 419,300 | — | — |
| 2024-08-20 | $19.49 | $21.17 | 1,556,100 | — | — |
| 2024-08-19 | $19.73 | $21.43 | 551,800 | — | — |
| 2024-08-16 | $19.29 | $20.95 | 406,300 | — | — |
| 2024-08-15 | $19.30 | $20.96 | 447,400 | — | — |
| 2024-08-14 | $19.30 | $20.96 | 798,900 | — | — |
| 2024-08-13 | $17.98 | $19.53 | 431,600 | — | — |
| 2024-08-12 | $17.58 | $19.09 | 440,300 | — | — |
| 2024-08-09 | $17.74 | $19.27 | 500,900 | — | — |
| 2024-08-08 | $17.12 | $18.59 | 266,100 | — | — |
| 2024-08-07 | $16.62 | $18.05 | 369,400 | — | — |
| 2024-08-06 | $16.75 | $18.19 | 437,200 | — | — |
| 2024-08-05 | $17.25 | $18.73 | 673,600 | — | — |
| 2024-08-02 | $17.85 | $19.38 | 1,312,100 | — | — |
| 2024-08-01 | $18.29 | $19.86 | 735,000 | — | — |
| 2024-07-31 | $18.90 | $20.53 | 350,100 | — | — |
| 2024-07-30 | $18.92 | $20.55 | 498,800 | — | — |
| 2024-07-29 | $18.80 | $20.42 | 354,300 | — | — |
| 2024-07-26 | $19.06 | $20.70 | 562,300 | — | — |
| 2024-07-25 | $18.18 | $19.74 | 509,900 | — | — |
| 2024-07-24 | $17.61 | $19.12 | 411,900 | — | — |
| 2024-07-23 | $18.23 | $19.80 | 267,100 | — | — |
| 2024-07-22 | $18.13 | $19.69 | 419,600 | — | — |
| 2024-07-19 | $17.88 | $19.42 | 276,100 | — | — |
| 2024-07-18 | $17.93 | $19.47 | 328,100 | — | — |
| 2024-07-17 | $18.47 | $20.06 | 629,800 | — | — |
| 2024-07-16 | $18.26 | $19.83 | 680,700 | — | — |
| 2024-07-15 | $17.97 | $19.52 | 730,000 | — | — |
| 2024-07-12 | $17.86 | $19.40 | 1,039,000 | — | — |
| 2024-07-11 | $17.36 | $18.85 | 929,800 | — | — |
| 2024-07-10 | $16.57 | $17.99 | 674,900 | — | — |
| 2024-07-09 | $15.78 | $17.14 | 874,700 | — | — |
| 2024-07-08 | $15.97 | $17.34 | 266,800 | — | — |
| 2024-07-05 | $16.20 | $17.59 | 307,900 | — | — |
| 2024-07-03 | $15.78 | $17.14 | 290,300 | — | — |
| 2024-07-02 | $15.83 | $17.19 | 240,200 | — | — |
| 2024-07-01 | $16.00 | $17.38 | 849,300 | — | — |
| 2024-06-28 | $16.25 | $17.65 | 2,843,300 | — | — |
| 2024-06-27 | $15.52 | $16.85 | 489,500 | — | — |
| 2024-06-26 | $15.08 | $16.38 | 478,600 | — | — |
| 2024-06-25 | $14.68 | $15.94 | 350,600 | — | — |
| 2024-06-24 | $14.68 | $15.94 | 341,900 | — | — |
| 2024-06-21 | $14.27 | $15.50 | 1,189,900 | — | — |
| 2024-06-20 | $14.41 | $15.65 | 370,400 | — | — |
| 2024-06-18 | $14.53 | $15.78 | 262,500 | — | — |
| 2024-06-17 | $14.27 | $15.50 | 204,100 | — | — |
| 2024-06-14 | $14.06 | $15.27 | 258,100 | — | — |
| 2024-06-13 | $14.20 | $15.42 | 185,300 | — | — |
| 2024-06-12 | $14.30 | $15.53 | 252,800 | — | — |
| 2024-06-11 | $14.18 | $15.40 | 235,700 | — | — |
| 2024-06-10 | $14.42 | $15.66 | 315,600 | — | — |
| 2024-06-07 | $14.46 | $15.70 | 366,400 | — | — |
| 2024-06-06 | $14.71 | $15.97 | 280,600 | — | — |
| 2024-06-05 | $15.07 | $16.37 | 405,300 | — | — |
| 2024-06-04 | $14.75 | $16.02 | 620,900 | — | — |
| 2024-06-03 | $15.22 | $16.53 | 307,000 | — | — |
| 2024-05-31 | $15.44 | $16.77 | 372,000 | — | — |
| 2024-05-30 | $15.41 | $16.74 | 394,900 | — | — |
| 2024-05-29 | $15.47 | $16.80 | 252,500 | — | — |
| 2024-05-28 | $15.80 | $17.16 | 592,200 | — | — |
| 2024-05-24 | $15.93 | $17.30 | 298,500 | — | — |
| 2024-05-23 | $15.48 | $16.74 | 531,100 | — | — |
| 2024-05-22 | $15.46 | $16.71 | 412,000 | — | — |
| 2024-05-21 | $15.95 | $17.24 | 662,900 | — | — |
| 2024-05-20 | $16.06 | $17.36 | 404,200 | — | — |
| 2024-05-17 | $15.53 | $16.79 | 322,400 | — | — |
| 2024-05-16 | $15.34 | $16.58 | 478,900 | — | — |
| 2024-05-15 | $15.08 | $16.30 | 458,200 | — | — |
| 2024-05-14 | $14.95 | $16.16 | 477,700 | — | — |
| 2024-05-13 | $14.96 | $16.17 | 473,800 | — | — |
| 2024-05-10 | $15.22 | $16.45 | 379,700 | — | — |
| 2024-05-09 | $14.91 | $16.12 | 610,700 | — | — |
| 2024-05-08 | $14.95 | $16.16 | 429,800 | — | — |
| 2024-05-07 | $14.54 | $15.72 | 485,600 | — | — |
| 2024-05-06 | $14.64 | $15.83 | 478,000 | — | — |
| 2024-05-03 | $14.72 | $15.91 | 1,794,200 | — | — |
| 2024-05-02 | $15.04 | $16.26 | 918,300 | — | — |
| 2024-05-01 | $15.03 | $16.25 | 727,400 | — | — |
| 2024-04-30 | $14.92 | $16.13 | 365,800 | — | — |
| 2024-04-29 | $15.20 | $16.43 | 365,400 | — | — |
| 2024-04-26 | $15.32 | $16.56 | 720,100 | — | — |
| 2024-04-25 | $15.61 | $16.88 | 450,200 | — | — |
| 2024-04-24 | $15.64 | $16.91 | 315,900 | — | — |
| 2024-04-23 | $15.97 | $17.26 | 553,100 | — | — |
| 2024-04-22 | $15.92 | $17.21 | 299,600 | — | — |
| 2024-04-19 | $15.29 | $16.53 | 265,900 | — | — |
| 2024-04-18 | $15.15 | $16.38 | 191,800 | — | — |
| 2024-04-17 | $15.14 | $16.37 | 165,900 | — | — |
| 2024-04-16 | $15.15 | $16.38 | 205,800 | — | — |
| 2024-04-15 | $15.11 | $16.34 | 307,000 | — | — |
| 2024-04-12 | $15.22 | $16.45 | 484,800 | — | — |
| 2024-04-11 | $15.83 | $17.11 | 275,000 | — | — |
| 2024-04-10 | $15.65 | $16.92 | 655,800 | — | — |
| 2024-04-09 | $15.91 | $17.20 | 715,700 | — | — |
| 2024-04-08 | $15.59 | $16.85 | 525,700 | — | — |
| 2024-04-05 | $15.24 | $16.48 | 393,400 | — | — |
| 2024-04-04 | $14.80 | $16.00 | 424,400 | — | — |
| 2024-04-03 | $14.73 | $15.92 | 362,500 | — | — |
| 2024-04-02 | $14.61 | $15.79 | 492,800 | — | — |
| 2024-04-01 | $14.20 | $15.35 | 366,900 | — | — |
| 2024-03-28 | $14.13 | $15.28 | 216,300 | — | — |
| 2024-03-27 | $14.18 | $15.33 | 292,400 | — | — |
| 2024-03-26 | $13.84 | $14.96 | 189,200 | — | — |
| 2024-03-25 | $13.74 | $14.85 | 245,100 | — | — |
| 2024-03-22 | $13.76 | $14.88 | 180,600 | — | — |
| 2024-03-21 | $14.36 | $15.52 | 374,000 | — | — |
| 2024-03-20 | $13.88 | $15.01 | 225,700 | — | — |
| 2024-03-19 | $13.70 | $14.81 | 186,000 | — | — |
| 2024-03-18 | $13.56 | $14.66 | 205,400 | — | — |
| 2024-03-15 | $13.50 | $14.59 | 501,300 | — | — |
| 2024-03-14 | $13.25 | $14.32 | 280,800 | — | — |
| 2024-03-13 | $13.13 | $14.19 | 212,800 | — | — |
| 2024-03-12 | $13.18 | $14.25 | 229,000 | — | — |
| 2024-03-11 | $13.31 | $14.39 | 293,200 | — | — |
| 2024-03-08 | $13.34 | $14.42 | 331,200 | — | — |
| 2024-03-07 | $13.44 | $14.53 | 619,100 | — | — |
| 2024-03-06 | $13.30 | $14.38 | 473,800 | — | — |
| 2024-03-05 | $13.29 | $14.37 | 446,300 | — | — |
| 2024-03-04 | $13.36 | $14.44 | 458,000 | — | — |
| 2024-03-01 | $13.54 | $14.64 | 603,500 | — | — |
| 2024-02-29 | $13.66 | $14.77 | 637,300 | — | — |
| 2024-02-28 | $13.49 | $14.58 | 1,392,000 | — | — |
| 2024-02-27 | $13.04 | $14.10 | 311,500 | — | — |
| 2024-02-26 | $13.01 | $13.99 | 176,700 | — | — |
| 2024-02-23 | $12.97 | $13.95 | 225,200 | — | — |
| 2024-02-22 | $12.84 | $13.81 | 174,300 | — | — |
| 2024-02-21 | $12.82 | $13.78 | 149,300 | — | — |
| 2024-02-20 | $13.02 | $14.00 | 275,100 | — | — |
| 2024-02-16 | $13.43 | $14.44 | 272,900 | — | — |
| 2024-02-15 | $13.30 | $14.30 | 545,800 | — | — |
| 2024-02-14 | $12.66 | $13.61 | 120,700 | — | — |
| 2024-02-13 | $12.49 | $13.43 | 488,700 | — | — |
| 2024-02-12 | $13.13 | $14.12 | 205,300 | — | — |
| 2024-02-09 | $12.80 | $13.76 | 385,600 | — | — |
| 2024-02-08 | $12.49 | $13.43 | 424,600 | — | — |
| 2024-02-07 | $11.75 | $12.63 | 185,800 | — | — |
| 2024-02-06 | $11.69 | $12.57 | 259,600 | — | — |
| 2024-02-05 | $11.68 | $12.56 | 213,200 | — | — |
| 2024-02-02 | $11.74 | $12.62 | 138,700 | — | — |
| 2024-02-01 | $11.73 | $12.61 | 161,700 | — | — |
| 2024-01-31 | $11.75 | $12.63 | 235,400 | — | — |
| 2024-01-30 | $12.24 | $13.16 | 269,400 | — | — |
| 2024-01-29 | $12.49 | $13.43 | 698,600 | — | — |
| 2024-01-26 | $11.16 | $12.00 | 488,800 | — | — |
| 2024-01-25 | $11.31 | $12.16 | 97,400 | — | — |
| 2024-01-24 | $11.31 | $12.16 | 93,100 | — | — |
| 2024-01-23 | $11.40 | $12.26 | 166,300 | — | — |
| 2024-01-22 | $11.51 | $12.38 | 178,800 | — | — |
| 2024-01-19 | $11.23 | $12.08 | 288,300 | — | — |
| 2024-01-18 | $11.01 | $11.84 | 142,100 | — | — |
| 2024-01-17 | $10.97 | $11.80 | 165,800 | — | — |
| 2024-01-16 | $10.97 | $11.80 | 255,800 | — | — |
| 2024-01-12 | $10.95 | $11.77 | 233,700 | — | — |
| 2024-01-11 | $10.88 | $11.70 | 174,100 | — | — |
| 2024-01-10 | $11.07 | $11.90 | 309,700 | — | — |
| 2024-01-09 | $11.23 | $12.08 | 557,600 | — | — |
| 2024-01-08 | $11.89 | $12.78 | 138,400 | — | — |
| 2024-01-05 | $11.68 | $12.56 | 168,400 | — | — |
| 2024-01-04 | $11.89 | $12.78 | 176,000 | — | — |
| 2024-01-03 | $11.93 | $12.83 | 260,200 | — | — |
| 2024-01-02 | $12.04 | $12.95 | 233,900 | — | — |