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
- 2024-07-30 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 | $27.95 | $27.95 | 27,800 | — | — |
| 2024-12-30 | $27.95 | $27.95 | 59,900 | — | — |
| 2024-12-27 | $27.52 | $27.52 | 33,700 | — | — |
| 2024-12-26 | $27.81 | $27.81 | 49,400 | — | — |
| 2024-12-24 | $27.52 | $27.52 | 32,900 | — | — |
| 2024-12-23 | $27.36 | $27.36 | 39,500 | — | — |
| 2024-12-20 | $27.31 | $27.31 | 150,200 | — | — |
| 2024-12-19 | $26.12 | $26.12 | 113,300 | — | — |
| 2024-12-18 | $28.00 | $28.00 | 174,400 | — | — |
| 2024-12-17 | $27.50 | $27.50 | 74,000 | — | — |
| 2024-12-16 | $28.09 | $28.09 | 39,600 | — | — |
| 2024-12-13 | $28.15 | $28.15 | 46,700 | — | — |
| 2024-12-12 | $28.55 | $28.55 | 85,600 | — | — |
| 2024-12-11 | $28.68 | $28.68 | 44,700 | — | — |
| 2024-12-10 | $28.57 | $28.57 | 92,200 | — | — |
| 2024-12-09 | $29.40 | $29.40 | 66,400 | — | — |
| 2024-12-06 | $29.71 | $29.71 | 54,900 | — | — |
| 2024-12-05 | $29.73 | $29.73 | 52,500 | — | — |
| 2024-12-04 | $30.88 | $30.88 | 70,500 | — | — |
| 2024-12-03 | $30.28 | $30.28 | 114,800 | — | — |
| 2024-12-02 | $31.15 | $31.15 | 109,200 | — | — |
| 2024-11-29 | $33.85 | $33.85 | 38,800 | — | — |
| 2024-11-27 | $33.86 | $33.86 | 53,700 | — | — |
| 2024-11-26 | $32.61 | $32.61 | 86,900 | — | — |
| 2024-11-25 | $33.05 | $33.05 | 84,800 | — | — |
| 2024-11-22 | $30.96 | $30.96 | 43,400 | — | — |
| 2024-11-21 | $31.19 | $31.19 | 125,400 | — | — |
| 2024-11-20 | $30.11 | $30.11 | 79,300 | — | — |
| 2024-11-19 | $28.95 | $28.95 | 47,400 | — | — |
| 2024-11-18 | $28.82 | $28.82 | 78,400 | — | — |
| 2024-11-15 | $30.11 | $30.11 | 104,200 | — | — |
| 2024-11-14 | $27.88 | $27.88 | 107,300 | — | — |
| 2024-11-13 | $27.76 | $27.76 | 61,000 | — | — |
| 2024-11-12 | $29.28 | $29.28 | 58,000 | — | — |
| 2024-11-11 | $30.71 | $30.71 | 128,700 | — | — |
| 2024-11-08 | $28.47 | $28.47 | 198,700 | — | — |
| 2024-11-07 | $28.92 | $28.92 | 71,600 | — | — |
| 2024-11-06 | $27.96 | $27.96 | 61,100 | — | — |
| 2024-11-05 | $28.04 | $28.04 | 84,500 | — | — |
| 2024-11-04 | $26.50 | $26.50 | 101,800 | — | — |
| 2024-11-01 | $27.82 | $27.82 | 74,200 | — | — |
| 2024-10-31 | $27.15 | $27.15 | 96,500 | — | — |
| 2024-10-30 | $27.33 | $27.33 | 60,000 | — | — |
| 2024-10-29 | $27.58 | $27.58 | 143,700 | — | — |
| 2024-10-28 | $28.93 | $28.93 | 91,100 | — | — |
| 2024-10-25 | $27.55 | $27.55 | 60,200 | — | — |
| 2024-10-24 | $28.77 | $28.77 | 67,000 | — | — |
| 2024-10-23 | $29.19 | $29.19 | 70,500 | — | — |
| 2024-10-22 | $30.56 | $30.56 | 124,300 | — | — |
| 2024-10-21 | $31.87 | $31.87 | 113,400 | — | — |
| 2024-10-18 | $32.15 | $32.15 | 228,000 | — | — |
| 2024-10-17 | $28.01 | $28.01 | 118,700 | — | — |
| 2024-10-16 | $28.14 | $28.14 | 89,800 | — | — |
| 2024-10-15 | $28.96 | $28.96 | 173,500 | — | — |
| 2024-10-14 | $30.57 | $30.57 | 233,900 | — | — |
| 2024-10-11 | $28.00 | $28.00 | 230,200 | — | — |
| 2024-10-10 | $26.29 | $26.29 | 302,000 | — | — |
| 2024-10-09 | $26.36 | $26.36 | 204,800 | — | — |
| 2024-10-08 | $26.64 | $26.64 | 174,100 | — | — |
| 2024-10-07 | $26.85 | $26.85 | 197,100 | — | — |
| 2024-10-04 | $26.31 | $26.31 | 205,200 | — | — |
| 2024-10-03 | $26.82 | $26.82 | 196,500 | — | — |
| 2024-10-02 | $27.12 | $27.12 | 157,800 | — | — |
| 2024-10-01 | $26.99 | $26.99 | 229,200 | — | — |
| 2024-09-30 | $27.42 | $27.42 | 257,100 | — | — |
| 2024-09-27 | $28.09 | $28.09 | 188,400 | — | — |
| 2024-09-26 | $27.52 | $27.52 | 233,200 | — | — |
| 2024-09-25 | $26.71 | $26.71 | 149,100 | — | — |
| 2024-09-24 | $26.74 | $26.74 | 125,000 | — | — |
| 2024-09-23 | $28.14 | $28.14 | 106,300 | — | — |
| 2024-09-20 | $29.51 | $29.51 | 333,300 | — | — |
| 2024-09-19 | $33.27 | $33.27 | 162,200 | — | — |
| 2024-09-18 | $31.46 | $31.46 | 124,000 | — | — |
| 2024-09-17 | $30.74 | $30.74 | 115,700 | — | — |
| 2024-09-16 | $31.13 | $31.13 | 211,900 | — | — |
| 2024-09-13 | $28.81 | $28.81 | 74,900 | — | — |
| 2024-09-12 | $28.27 | $28.27 | 65,300 | — | — |
| 2024-09-11 | $28.42 | $28.42 | 233,900 | — | — |
| 2024-09-10 | $28.76 | $28.76 | 214,600 | — | — |
| 2024-09-09 | $27.76 | $27.76 | 69,800 | — | — |
| 2024-09-06 | $27.80 | $27.80 | 78,700 | — | — |
| 2024-09-05 | $27.70 | $27.70 | 114,700 | — | — |
| 2024-09-04 | $27.80 | $27.80 | 102,000 | — | — |
| 2024-09-03 | $29.73 | $29.73 | 64,500 | — | — |
| 2024-08-30 | $30.78 | $30.78 | 141,900 | — | — |
| 2024-08-29 | $30.15 | $30.15 | 96,600 | — | — |
| 2024-08-28 | $32.86 | $32.86 | 144,000 | — | — |
| 2024-08-27 | $33.38 | $33.38 | 200,100 | — | — |
| 2024-08-26 | $31.17 | $31.17 | 251,200 | — | — |
| 2024-08-23 | $30.90 | $30.90 | 386,600 | — | — |
| 2024-08-22 | $30.62 | $30.62 | 191,400 | — | — |
| 2024-08-21 | $28.71 | $28.71 | 420,500 | — | — |
| 2024-08-20 | $26.21 | $26.21 | 98,700 | — | — |
| 2024-08-19 | $26.00 | $26.00 | 118,700 | — | — |
| 2024-08-16 | $24.20 | $24.20 | 160,000 | — | — |
| 2024-08-15 | $24.49 | $24.49 | 139,100 | — | — |
| 2024-08-14 | $25.15 | $25.15 | 61,000 | — | — |
| 2024-08-13 | $25.25 | $25.25 | 74,800 | — | — |
| 2024-08-12 | $25.61 | $25.61 | 65,000 | — | — |
| 2024-08-09 | $27.20 | $27.20 | 142,500 | — | — |
| 2024-08-08 | $27.01 | $27.01 | 129,000 | — | — |
| 2024-08-07 | $26.47 | $26.47 | 149,200 | — | — |
| 2024-08-06 | $25.10 | $25.10 | 373,100 | — | — |
| 2024-08-05 | $25.00 | $25.00 | 242,600 | — | — |
| 2024-08-02 | $25.32 | $25.32 | 210,200 | — | — |
| 2024-08-01 | $27.06 | $27.06 | 627,900 | — | — |
| 2024-07-31 | $31.50 | $31.50 | 44,200 | — | — |
| 2024-07-30 | $34.00 | $34.00 | 35,300 | — | — |