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
- 2021-09-23 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 | $22.57 | $22.57 | 722,300 | — | — |
| 2024-12-30 | $22.70 | $22.70 | 801,900 | — | — |
| 2024-12-27 | $22.80 | $22.80 | 1,177,400 | — | — |
| 2024-12-26 | $23.07 | $23.07 | 1,060,500 | — | — |
| 2024-12-24 | $22.64 | $22.64 | 364,500 | — | — |
| 2024-12-23 | $22.43 | $22.43 | 1,834,100 | — | — |
| 2024-12-20 | $22.61 | $22.61 | 3,200,600 | — | — |
| 2024-12-19 | $21.61 | $21.61 | 1,642,800 | — | — |
| 2024-12-18 | $21.38 | $21.38 | 2,108,700 | — | — |
| 2024-12-17 | $21.72 | $21.72 | 1,294,300 | — | — |
| 2024-12-16 | $21.72 | $21.72 | 1,545,300 | — | — |
| 2024-12-13 | $20.74 | $20.74 | 1,249,900 | — | — |
| 2024-12-12 | $21.36 | $21.36 | 696,800 | — | — |
| 2024-12-11 | $21.72 | $21.72 | 2,310,000 | — | — |
| 2024-12-10 | $20.94 | $20.94 | 1,574,600 | — | — |
| 2024-12-09 | $21.02 | $21.02 | 1,952,000 | — | — |
| 2024-12-06 | $21.10 | $21.10 | 1,339,100 | — | — |
| 2024-12-05 | $20.80 | $20.80 | 1,057,500 | — | — |
| 2024-12-04 | $20.98 | $20.98 | 1,166,700 | — | — |
| 2024-12-03 | $20.62 | $20.62 | 1,405,200 | — | — |
| 2024-12-02 | $20.75 | $20.75 | 1,505,300 | — | — |
| 2024-11-29 | $20.56 | $20.56 | 736,000 | — | — |
| 2024-11-27 | $20.83 | $20.83 | 982,600 | — | — |
| 2024-11-26 | $20.81 | $20.81 | 1,748,000 | — | — |
| 2024-11-25 | $20.52 | $20.52 | 2,094,300 | — | — |
| 2024-11-22 | $21.04 | $21.04 | 1,853,300 | — | — |
| 2024-11-21 | $20.68 | $20.68 | 2,056,200 | — | — |
| 2024-11-20 | $20.46 | $20.46 | 1,092,800 | — | — |
| 2024-11-19 | $19.97 | $19.97 | 924,700 | — | — |
| 2024-11-18 | $19.76 | $19.76 | 1,406,600 | — | — |
| 2024-11-15 | $19.64 | $19.64 | 1,012,300 | — | — |
| 2024-11-14 | $19.83 | $19.83 | 1,563,700 | — | — |
| 2024-11-13 | $20.25 | $20.25 | 4,868,400 | — | — |
| 2024-11-12 | $19.59 | $19.59 | 5,484,800 | — | — |
| 2024-11-11 | $19.73 | $19.73 | 1,705,500 | — | — |
| 2024-11-08 | $19.50 | $19.50 | 1,971,500 | — | — |
| 2024-11-07 | $19.47 | $19.47 | 2,054,100 | — | — |
| 2024-11-06 | $19.73 | $19.73 | 6,523,100 | — | — |
| 2024-11-05 | $19.36 | $19.36 | 3,078,900 | — | — |
| 2024-11-04 | $18.93 | $18.93 | 2,675,200 | — | — |
| 2024-11-01 | $17.95 | $17.95 | 2,811,900 | — | — |
| 2024-10-31 | $17.98 | $17.98 | 7,509,000 | — | — |
| 2024-10-30 | $15.26 | $15.26 | 2,713,100 | — | — |
| 2024-10-29 | $14.91 | $14.91 | 1,644,300 | — | — |
| 2024-10-28 | $15.15 | $15.15 | 1,708,600 | — | — |
| 2024-10-25 | $14.77 | $14.77 | 1,215,100 | — | — |
| 2024-10-24 | $14.48 | $14.48 | 1,218,300 | — | — |
| 2024-10-23 | $14.41 | $14.41 | 827,300 | — | — |
| 2024-10-22 | $14.51 | $14.51 | 1,394,800 | — | — |
| 2024-10-21 | $14.73 | $14.73 | 1,072,000 | — | — |
| 2024-10-18 | $14.99 | $14.99 | 1,401,300 | — | — |
| 2024-10-17 | $14.42 | $14.42 | 1,211,100 | — | — |
| 2024-10-16 | $14.02 | $14.02 | 929,600 | — | — |
| 2024-10-15 | $13.92 | $13.92 | 1,585,700 | — | — |
| 2024-10-14 | $13.56 | $13.56 | 1,373,700 | — | — |
| 2024-10-11 | $13.21 | $13.21 | 2,727,800 | — | — |
| 2024-10-10 | $12.69 | $12.69 | 3,264,800 | — | — |
| 2024-10-09 | $12.83 | $12.83 | 2,427,000 | — | — |
| 2024-10-08 | $12.87 | $12.87 | 1,782,800 | — | — |
| 2024-10-07 | $12.99 | $12.99 | 1,060,300 | — | — |
| 2024-10-04 | $13.26 | $13.26 | 1,148,000 | — | — |
| 2024-10-03 | $12.89 | $12.89 | 1,360,500 | — | — |
| 2024-10-02 | $13.00 | $13.00 | 1,440,000 | — | — |
| 2024-10-01 | $13.39 | $13.39 | 957,900 | — | — |
| 2024-09-30 | $13.39 | $13.39 | 1,078,800 | — | — |
| 2024-09-27 | $13.65 | $13.65 | 1,040,000 | — | — |
| 2024-09-26 | $13.80 | $13.80 | 929,300 | — | — |
| 2024-09-25 | $13.74 | $13.74 | 1,121,700 | — | — |
| 2024-09-24 | $13.78 | $13.78 | 3,094,200 | — | — |
| 2024-09-23 | $14.00 | $14.00 | 780,000 | — | — |
| 2024-09-20 | $14.13 | $14.13 | 2,912,100 | — | — |
| 2024-09-19 | $14.25 | $14.25 | 1,386,800 | — | — |
| 2024-09-18 | $14.22 | $14.22 | 2,313,200 | — | — |
| 2024-09-17 | $14.27 | $14.27 | 2,557,700 | — | — |
| 2024-09-16 | $14.46 | $14.46 | 1,529,900 | — | — |
| 2024-09-13 | $14.55 | $14.55 | 2,589,800 | — | — |
| 2024-09-12 | $14.46 | $14.46 | 1,305,100 | — | — |
| 2024-09-11 | $13.77 | $13.77 | 1,099,300 | — | — |
| 2024-09-10 | $13.62 | $13.62 | 714,500 | — | — |
| 2024-09-09 | $13.71 | $13.71 | 1,011,000 | — | — |
| 2024-09-06 | $13.44 | $13.44 | 1,053,400 | — | — |
| 2024-09-05 | $13.76 | $13.76 | 799,900 | — | — |
| 2024-09-04 | $13.50 | $13.50 | 825,400 | — | — |
| 2024-09-03 | $13.44 | $13.44 | 1,020,300 | — | — |
| 2024-08-30 | $13.65 | $13.65 | 610,900 | — | — |
| 2024-08-29 | $13.75 | $13.75 | 774,700 | — | — |
| 2024-08-28 | $13.41 | $13.41 | 914,400 | — | — |
| 2024-08-27 | $13.47 | $13.47 | 800,800 | — | — |
| 2024-08-26 | $13.60 | $13.60 | 1,150,900 | — | — |
| 2024-08-23 | $13.78 | $13.78 | 963,800 | — | — |
| 2024-08-22 | $13.78 | $13.78 | 1,374,900 | — | — |
| 2024-08-21 | $14.23 | $14.23 | 1,568,400 | — | — |
| 2024-08-20 | $14.25 | $14.25 | 515,900 | — | — |
| 2024-08-19 | $14.58 | $14.58 | 798,300 | — | — |
| 2024-08-16 | $14.48 | $14.48 | 955,200 | — | — |
| 2024-08-15 | $14.10 | $14.10 | 815,000 | — | — |
| 2024-08-14 | $13.85 | $13.85 | 783,200 | — | — |
| 2024-08-13 | $13.96 | $13.96 | 1,546,900 | — | — |
| 2024-08-12 | $13.39 | $13.39 | 962,400 | — | — |
| 2024-08-09 | $13.61 | $13.61 | 821,900 | — | — |
| 2024-08-08 | $13.67 | $13.67 | 1,065,500 | — | — |
| 2024-08-07 | $13.26 | $13.26 | 2,325,400 | — | — |
| 2024-08-06 | $12.89 | $12.89 | 1,454,300 | — | — |
| 2024-08-05 | $13.16 | $13.16 | 1,898,700 | — | — |
| 2024-08-02 | $13.42 | $13.42 | 2,763,400 | — | — |
| 2024-08-01 | $13.74 | $13.74 | 5,056,500 | — | — |
| 2024-07-31 | $13.21 | $13.21 | 2,911,100 | — | — |
| 2024-07-30 | $13.54 | $13.54 | 1,853,100 | — | — |
| 2024-07-29 | $13.59 | $13.59 | 2,005,000 | — | — |
| 2024-07-26 | $13.92 | $13.92 | 1,567,900 | — | — |
| 2024-07-25 | $13.60 | $13.60 | 1,223,400 | — | — |
| 2024-07-24 | $13.28 | $13.28 | 1,567,300 | — | — |
| 2024-07-23 | $13.67 | $13.67 | 1,565,100 | — | — |
| 2024-07-22 | $13.48 | $13.48 | 2,419,700 | — | — |
| 2024-07-19 | $13.21 | $13.21 | 2,250,700 | — | — |
| 2024-07-18 | $13.05 | $13.05 | 2,866,900 | — | — |
| 2024-07-17 | $13.52 | $13.52 | 2,401,400 | — | — |
| 2024-07-16 | $13.48 | $13.48 | 1,630,800 | — | — |
| 2024-07-15 | $13.53 | $13.53 | 1,405,500 | — | — |
| 2024-07-12 | $13.08 | $13.08 | 1,741,400 | — | — |
| 2024-07-11 | $12.97 | $12.97 | 1,729,300 | — | — |
| 2024-07-10 | $12.52 | $12.52 | 2,417,300 | — | — |
| 2024-07-09 | $12.74 | $12.74 | 3,570,400 | — | — |
| 2024-07-08 | $12.68 | $12.68 | 2,712,200 | — | — |
| 2024-07-05 | $12.83 | $12.83 | 2,297,200 | — | — |
| 2024-07-03 | $12.45 | $12.45 | 733,400 | — | — |
| 2024-07-02 | $12.45 | $12.45 | 5,071,800 | — | — |
| 2024-07-01 | $12.07 | $12.07 | 2,710,700 | — | — |
| 2024-06-28 | $12.12 | $12.12 | 8,132,600 | — | — |
| 2024-06-27 | $12.17 | $12.17 | 1,527,600 | — | — |
| 2024-06-26 | $12.05 | $12.05 | 1,819,300 | — | — |
| 2024-06-25 | $11.89 | $11.89 | 1,343,600 | — | — |
| 2024-06-24 | $12.02 | $12.02 | 1,718,700 | — | — |
| 2024-06-21 | $12.08 | $12.08 | 3,709,800 | — | — |
| 2024-06-20 | $11.61 | $11.61 | 1,518,600 | — | — |
| 2024-06-18 | $11.77 | $11.77 | 1,427,100 | — | — |
| 2024-06-17 | $12.09 | $12.09 | 1,123,600 | — | — |
| 2024-06-14 | $12.32 | $12.32 | 1,766,800 | — | — |
| 2024-06-13 | $12.55 | $12.55 | 1,463,900 | — | — |
| 2024-06-12 | $13.09 | $13.09 | 1,397,200 | — | — |
| 2024-06-11 | $12.99 | $12.99 | 1,649,700 | — | — |
| 2024-06-10 | $13.09 | $13.09 | 1,661,300 | — | — |
| 2024-06-07 | $13.26 | $13.26 | 1,456,500 | — | — |
| 2024-06-06 | $13.51 | $13.51 | 3,158,800 | — | — |
| 2024-06-05 | $13.18 | $13.18 | 3,374,300 | — | — |
| 2024-06-04 | $12.93 | $12.93 | 1,437,900 | — | — |
| 2024-06-03 | $12.97 | $12.97 | 1,798,400 | — | — |
| 2024-05-31 | $13.00 | $12.99 | 1,792,500 | — | — |
| 2024-05-30 | $13.06 | $13.06 | 1,807,100 | — | — |
| 2024-05-29 | $13.26 | $13.26 | 2,400,000 | — | — |
| 2024-05-28 | $13.48 | $13.48 | 1,886,500 | — | — |
| 2024-05-24 | $13.70 | $13.70 | 1,542,700 | — | — |
| 2024-05-23 | $13.63 | $13.63 | 1,484,800 | — | — |
| 2024-05-22 | $13.74 | $13.74 | 1,521,500 | — | — |
| 2024-05-21 | $14.01 | $14.01 | 1,335,100 | — | — |
| 2024-05-20 | $14.42 | $14.42 | 1,548,900 | — | — |
| 2024-05-17 | $14.24 | $14.24 | 3,401,800 | — | — |
| 2024-05-16 | $14.20 | $14.20 | 2,908,300 | — | — |
| 2024-05-15 | $14.23 | $14.23 | 2,908,400 | — | — |
| 2024-05-14 | $14.24 | $14.24 | 2,091,300 | — | — |
| 2024-05-13 | $14.29 | $14.29 | 3,053,100 | — | — |
| 2024-05-10 | $14.33 | $14.33 | 3,514,800 | — | — |
| 2024-05-09 | $14.68 | $14.68 | 2,484,200 | — | — |
| 2024-05-08 | $14.86 | $14.86 | 2,294,400 | — | — |
| 2024-05-07 | $15.22 | $15.22 | 1,600,200 | — | — |
| 2024-05-06 | $15.41 | $15.41 | 2,205,100 | — | — |
| 2024-05-03 | $14.91 | $14.91 | 3,020,900 | — | — |
| 2024-05-02 | $15.40 | $15.40 | 7,458,000 | — | — |
| 2024-05-01 | $17.54 | $17.54 | 2,983,500 | — | — |
| 2024-04-30 | $17.83 | $17.83 | 1,429,300 | — | — |
| 2024-04-29 | $17.90 | $17.90 | 1,387,100 | — | — |
| 2024-04-26 | $18.06 | $18.06 | 1,288,900 | — | — |
| 2024-04-25 | $17.77 | $17.77 | 905,300 | — | — |
| 2024-04-24 | $18.43 | $18.43 | 926,400 | — | — |
| 2024-04-23 | $18.84 | $18.84 | 814,000 | — | — |
| 2024-04-22 | $18.40 | $18.40 | 727,100 | — | — |
| 2024-04-19 | $18.51 | $18.51 | 664,900 | — | — |
| 2024-04-18 | $18.60 | $18.60 | 664,000 | — | — |
| 2024-04-17 | $18.59 | $18.59 | 759,200 | — | — |
| 2024-04-16 | $18.25 | $18.25 | 1,191,200 | — | — |
| 2024-04-15 | $18.52 | $18.52 | 1,703,500 | — | — |
| 2024-04-12 | $19.09 | $19.09 | 1,287,900 | — | — |
| 2024-04-11 | $19.52 | $19.52 | 2,249,200 | — | — |
| 2024-04-10 | $20.25 | $20.25 | 1,146,200 | — | — |
| 2024-04-09 | $21.16 | $21.16 | 623,700 | — | — |
| 2024-04-08 | $20.97 | $20.97 | 952,200 | — | — |
| 2024-04-05 | $20.65 | $20.65 | 619,600 | — | — |
| 2024-04-04 | $20.42 | $20.42 | 739,400 | — | — |
| 2024-04-03 | $20.63 | $20.63 | 741,100 | — | — |
| 2024-04-02 | $20.68 | $20.68 | 1,086,600 | — | — |
| 2024-04-01 | $20.50 | $20.50 | 889,900 | — | — |
| 2024-03-28 | $20.74 | $20.74 | 892,900 | — | — |
| 2024-03-27 | $20.92 | $20.92 | 654,800 | — | — |
| 2024-03-26 | $20.82 | $20.82 | 924,200 | — | — |
| 2024-03-25 | $20.71 | $20.71 | 679,800 | — | — |
| 2024-03-22 | $20.77 | $20.77 | 941,700 | — | — |
| 2024-03-21 | $21.42 | $21.42 | 1,348,600 | — | — |
| 2024-03-20 | $20.99 | $20.99 | 933,300 | — | — |
| 2024-03-19 | $20.13 | $20.13 | 733,800 | — | — |
| 2024-03-18 | $20.14 | $20.14 | 668,100 | — | — |
| 2024-03-15 | $20.13 | $20.13 | 1,588,600 | — | — |
| 2024-03-14 | $20.20 | $20.20 | 1,281,800 | — | — |
| 2024-03-13 | $20.66 | $20.66 | 903,100 | — | — |
| 2024-03-12 | $20.55 | $20.55 | 1,010,600 | — | — |
| 2024-03-11 | $20.64 | $20.64 | 1,210,300 | — | — |
| 2024-03-08 | $20.95 | $20.95 | 1,013,600 | — | — |
| 2024-03-07 | $20.70 | $20.70 | 1,180,300 | — | — |
| 2024-03-06 | $20.86 | $20.86 | 1,307,000 | — | — |
| 2024-03-05 | $20.48 | $20.48 | 1,147,600 | — | — |
| 2024-03-04 | $20.60 | $20.60 | 1,444,300 | — | — |
| 2024-03-01 | $20.49 | $20.49 | 1,759,000 | — | — |
| 2024-02-29 | $20.62 | $20.62 | 1,528,500 | — | — |
| 2024-02-28 | $20.91 | $20.91 | 1,488,100 | — | — |
| 2024-02-27 | $21.33 | $21.33 | 1,085,800 | — | — |
| 2024-02-26 | $21.02 | $21.02 | 2,359,400 | — | — |
| 2024-02-23 | $21.14 | $21.14 | 3,051,900 | — | — |
| 2024-02-22 | $20.87 | $20.87 | 5,912,400 | — | — |
| 2024-02-21 | $17.69 | $17.69 | 1,869,800 | — | — |
| 2024-02-20 | $18.00 | $18.00 | 1,082,200 | — | — |
| 2024-02-16 | $18.38 | $18.38 | 893,100 | — | — |
| 2024-02-15 | $18.44 | $18.44 | 995,500 | — | — |
| 2024-02-14 | $18.07 | $18.07 | 1,003,500 | — | — |
| 2024-02-13 | $17.67 | $17.67 | 1,782,400 | — | — |
| 2024-02-12 | $18.45 | $18.45 | 1,065,000 | — | — |
| 2024-02-09 | $18.21 | $18.21 | 955,000 | — | — |
| 2024-02-08 | $18.10 | $18.10 | 1,280,300 | — | — |
| 2024-02-07 | $17.89 | $17.89 | 1,267,400 | — | — |
| 2024-02-06 | $17.90 | $17.90 | 1,905,100 | — | — |
| 2024-02-05 | $18.09 | $18.09 | 1,234,900 | — | — |
| 2024-02-02 | $17.85 | $17.85 | 1,162,700 | — | — |
| 2024-02-01 | $17.35 | $17.35 | 1,427,800 | — | — |
| 2024-01-31 | $17.14 | $17.14 | 1,484,700 | — | — |
| 2024-01-30 | $17.07 | $17.07 | 1,184,300 | — | — |
| 2024-01-29 | $17.45 | $17.45 | 982,800 | — | — |
| 2024-01-26 | $16.90 | $16.90 | 987,400 | — | — |
| 2024-01-25 | $16.70 | $16.70 | 1,234,000 | — | — |
| 2024-01-24 | $16.36 | $16.36 | 1,728,800 | — | — |
| 2024-01-23 | $16.16 | $16.16 | 1,419,000 | — | — |
| 2024-01-22 | $16.50 | $16.50 | 1,991,000 | — | — |
| 2024-01-19 | $16.18 | $16.18 | 2,146,800 | — | — |
| 2024-01-18 | $16.16 | $16.16 | 1,703,300 | — | — |
| 2024-01-17 | $16.40 | $16.40 | 1,937,300 | — | — |
| 2024-01-16 | $17.87 | $17.87 | 1,123,400 | — | — |
| 2024-01-12 | $18.07 | $18.07 | 778,500 | — | — |
| 2024-01-11 | $18.17 | $18.17 | 1,094,200 | — | — |
| 2024-01-10 | $18.28 | $18.28 | 1,250,900 | — | — |
| 2024-01-09 | $18.40 | $18.40 | 1,052,000 | — | — |
| 2024-01-08 | $18.84 | $18.84 | 1,145,000 | — | — |
| 2024-01-05 | $18.60 | $18.60 | 1,045,100 | — | — |
| 2024-01-04 | $18.73 | $18.73 | 1,426,100 | — | — |
| 2024-01-03 | $18.74 | $18.74 | 2,103,800 | — | — |
| 2024-01-02 | $19.00 | $19.00 | 1,259,600 | — | — |