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
- 2008-12-03 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 | $23.37 | $23.37 | 369,600 | — | — |
| 2024-12-30 | $23.03 | $23.03 | 628,000 | — | — |
| 2024-12-27 | $23.19 | $23.19 | 504,400 | — | — |
| 2024-12-26 | $23.61 | $23.61 | 612,000 | — | — |
| 2024-12-24 | $23.24 | $23.24 | 307,600 | — | — |
| 2024-12-23 | $23.10 | $23.10 | 1,090,000 | — | — |
| 2024-12-20 | $23.39 | $23.39 | 948,000 | — | — |
| 2024-12-19 | $22.83 | $22.83 | 667,200 | — | — |
| 2024-12-18 | $22.75 | $22.75 | 942,400 | — | — |
| 2024-12-17 | $23.71 | $23.71 | 595,200 | — | — |
| 2024-12-16 | $23.88 | $23.88 | 555,200 | — | — |
| 2024-12-13 | $23.78 | $23.78 | 570,800 | — | — |
| 2024-12-12 | $24.47 | $24.47 | 1,044,400 | — | — |
| 2024-12-11 | $25.36 | $25.36 | 773,600 | — | — |
| 2024-12-10 | $24.74 | $24.74 | 831,200 | — | — |
| 2024-12-09 | $24.06 | $24.06 | 753,200 | — | — |
| 2024-12-06 | $23.59 | $23.59 | 345,600 | — | — |
| 2024-12-05 | $23.58 | $23.58 | 553,200 | — | — |
| 2024-12-04 | $23.96 | $23.96 | 493,200 | — | — |
| 2024-12-03 | $23.77 | $23.77 | 399,200 | — | — |
| 2024-12-02 | $23.68 | $23.68 | 489,200 | — | — |
| 2024-11-29 | $24.13 | $24.13 | 422,400 | — | — |
| 2024-11-27 | $23.72 | $23.72 | 789,600 | — | — |
| 2024-11-26 | $23.61 | $23.61 | 653,600 | — | — |
| 2024-11-25 | $23.51 | $23.51 | 1,993,200 | — | — |
| 2024-11-22 | $25.00 | $25.00 | 1,200,000 | — | — |
| 2024-11-21 | $24.34 | $24.34 | 738,000 | — | — |
| 2024-11-20 | $23.98 | $23.98 | 500,000 | — | — |
| 2024-11-19 | $23.72 | $23.72 | 754,800 | — | — |
| 2024-11-18 | $23.31 | $23.31 | 832,000 | — | — |
| 2024-11-15 | $22.47 | $22.47 | 837,600 | — | — |
| 2024-11-14 | $22.57 | $22.57 | 858,800 | — | — |
| 2024-11-13 | $22.68 | $22.68 | 629,200 | — | — |
| 2024-11-12 | $23.17 | $23.17 | 1,016,800 | — | — |
| 2024-11-11 | $23.55 | $23.55 | 1,450,800 | — | — |
| 2024-11-08 | $24.75 | $24.75 | 688,800 | — | — |
| 2024-11-07 | $25.09 | $25.09 | 896,000 | — | — |
| 2024-11-06 | $24.32 | $24.32 | 1,680,400 | — | — |
| 2024-11-05 | $25.85 | $25.85 | 370,400 | — | — |
| 2024-11-04 | $25.76 | $25.76 | 469,600 | — | — |
| 2024-11-01 | $25.69 | $25.69 | 617,600 | — | — |
| 2024-10-31 | $25.93 | $25.93 | 1,038,000 | — | — |
| 2024-10-30 | $26.73 | $26.73 | 778,800 | — | — |
| 2024-10-29 | $26.47 | $26.47 | 809,600 | — | — |
| 2024-10-28 | $25.90 | $25.90 | 468,800 | — | — |
| 2024-10-25 | $25.90 | $25.90 | 491,600 | — | — |
| 2024-10-24 | $25.79 | $25.79 | 620,400 | — | — |
| 2024-10-23 | $25.42 | $25.42 | 1,368,800 | — | — |
| 2024-10-22 | $26.04 | $26.04 | 614,000 | — | — |
| 2024-10-21 | $25.52 | $25.52 | 1,117,200 | — | — |
| 2024-10-18 | $25.51 | $25.51 | 893,200 | — | — |
| 2024-10-17 | $25.00 | $25.00 | 579,600 | — | — |
| 2024-10-16 | $24.71 | $24.71 | 982,800 | — | — |
| 2024-10-15 | $24.47 | $24.47 | 571,600 | — | — |
| 2024-10-14 | $24.30 | $24.30 | 378,800 | — | — |
| 2024-10-11 | $24.36 | $24.36 | 764,400 | — | — |
| 2024-10-10 | $23.88 | $23.88 | 776,000 | — | — |
| 2024-10-09 | $23.53 | $23.53 | 536,000 | — | — |
| 2024-10-08 | $23.80 | $23.80 | 1,199,600 | — | — |
| 2024-10-07 | $24.17 | $24.17 | 486,800 | — | — |
| 2024-10-04 | $24.32 | $24.32 | 978,000 | — | — |
| 2024-10-03 | $24.42 | $24.42 | 648,800 | — | — |
| 2024-10-02 | $24.47 | $24.47 | 588,000 | — | — |
| 2024-10-01 | $24.47 | $24.47 | 1,048,800 | — | — |
| 2024-09-30 | $23.97 | $23.97 | 986,800 | — | — |
| 2024-09-27 | $24.36 | $24.36 | 957,600 | — | — |
| 2024-09-26 | $24.76 | $24.76 | 603,200 | — | — |
| 2024-09-25 | $24.53 | $24.53 | 957,600 | — | — |
| 2024-09-24 | $24.60 | $24.60 | 852,000 | — | — |
| 2024-09-23 | $23.95 | $23.94 | 762,800 | — | — |
| 2024-09-20 | $23.85 | $23.85 | 790,000 | — | — |
| 2024-09-19 | $23.25 | $23.25 | 1,484,000 | — | — |
| 2024-09-18 | $22.57 | $22.57 | 1,452,000 | — | — |
| 2024-09-17 | $22.93 | $22.93 | 572,000 | — | — |
| 2024-09-16 | $23.18 | $23.18 | 519,600 | — | — |
| 2024-09-13 | $23.21 | $23.21 | 786,800 | — | — |
| 2024-09-12 | $22.77 | $22.77 | 1,289,600 | — | — |
| 2024-09-11 | $21.99 | $21.99 | 985,600 | — | — |
| 2024-09-10 | $22.07 | $22.07 | 482,800 | — | — |
| 2024-09-09 | $21.87 | $21.87 | 573,200 | — | — |
| 2024-09-06 | $21.69 | $21.69 | 962,400 | — | — |
| 2024-09-05 | $22.05 | $22.05 | 634,400 | — | — |
| 2024-09-04 | $21.67 | $21.67 | 523,200 | — | — |
| 2024-09-03 | $21.66 | $21.66 | 686,400 | — | — |
| 2024-08-30 | $21.84 | $21.84 | 571,600 | — | — |
| 2024-08-29 | $22.18 | $22.18 | 443,200 | — | — |
| 2024-08-28 | $21.97 | $21.97 | 337,600 | — | — |
| 2024-08-27 | $22.29 | $22.29 | 368,000 | — | — |
| 2024-08-26 | $22.17 | $22.17 | 520,400 | — | — |
| 2024-08-23 | $22.04 | $22.04 | 702,400 | — | — |
| 2024-08-22 | $21.56 | $21.56 | 881,200 | — | — |
| 2024-08-21 | $22.09 | $22.09 | 855,200 | — | — |
| 2024-08-20 | $22.16 | $22.16 | 870,800 | — | — |
| 2024-08-19 | $21.99 | $21.99 | 773,600 | — | — |
| 2024-08-16 | $22.04 | $22.04 | 1,472,800 | — | — |
| 2024-08-15 | $21.13 | $21.13 | 721,200 | — | — |
| 2024-08-14 | $20.99 | $20.99 | 987,600 | — | — |
| 2024-08-13 | $21.34 | $21.34 | 708,800 | — | — |
| 2024-08-12 | $21.42 | $21.42 | 1,114,400 | — | — |
| 2024-08-09 | $20.70 | $20.70 | 696,400 | — | — |
| 2024-08-08 | $20.61 | $20.61 | 823,600 | — | — |
| 2024-08-07 | $19.99 | $19.99 | 766,800 | — | — |
| 2024-08-06 | $20.03 | $20.03 | 606,400 | — | — |
| 2024-08-05 | $20.38 | $20.38 | 1,546,800 | — | — |
| 2024-08-02 | $20.88 | $20.88 | 1,644,000 | — | — |
| 2024-08-01 | $21.00 | $21.00 | 1,406,400 | — | — |
| 2024-07-31 | $21.15 | $21.15 | 628,800 | — | — |
| 2024-07-30 | $20.41 | $20.41 | 780,400 | — | — |
| 2024-07-29 | $20.01 | $20.01 | 466,800 | — | — |
| 2024-07-26 | $20.09 | $20.09 | 561,200 | — | — |
| 2024-07-25 | $19.67 | $19.67 | 1,560,800 | — | — |
| 2024-07-24 | $20.35 | $20.35 | 763,600 | — | — |
| 2024-07-23 | $20.49 | $20.49 | 423,200 | — | — |
| 2024-07-22 | $20.33 | $20.33 | 815,200 | — | — |
| 2024-07-19 | $20.35 | $20.35 | 745,200 | — | — |
| 2024-07-18 | $21.12 | $21.12 | 489,200 | — | — |
| 2024-07-17 | $21.41 | $21.41 | 932,400 | — | — |
| 2024-07-16 | $21.59 | $21.59 | 952,000 | — | — |
| 2024-07-15 | $20.79 | $20.79 | 786,400 | — | — |
| 2024-07-12 | $20.64 | $20.64 | 1,005,600 | — | — |
| 2024-07-11 | $20.66 | $20.66 | 1,554,000 | — | — |
| 2024-07-10 | $19.97 | $19.97 | 806,000 | — | — |
| 2024-07-09 | $19.85 | $19.85 | 326,400 | — | — |
| 2024-07-08 | $19.79 | $19.79 | 719,200 | — | — |
| 2024-07-05 | $20.29 | $20.29 | 658,800 | — | — |
| 2024-07-03 | $19.77 | $19.77 | 616,800 | — | — |
| 2024-07-02 | $19.33 | $19.33 | 579,200 | — | — |
| 2024-07-01 | $19.34 | $19.34 | 623,600 | — | — |
| 2024-06-28 | $19.26 | $19.26 | 522,800 | — | — |
| 2024-06-27 | $19.27 | $19.27 | 460,000 | — | — |
| 2024-06-26 | $18.84 | $18.84 | 575,200 | — | — |
| 2024-06-25 | $19.19 | $19.19 | 372,400 | — | — |
| 2024-06-24 | $19.41 | $19.41 | 506,400 | — | — |
| 2024-06-21 | $19.23 | $19.23 | 637,600 | — | — |
| 2024-06-20 | $19.87 | $19.87 | 1,027,600 | — | — |
| 2024-06-18 | $19.38 | $19.38 | 544,800 | — | — |
| 2024-06-17 | $19.24 | $19.24 | 536,000 | — | — |
| 2024-06-14 | $19.45 | $19.45 | 1,257,600 | — | — |
| 2024-06-13 | $18.96 | $18.96 | 882,400 | — | — |
| 2024-06-12 | $19.28 | $19.28 | 868,000 | — | — |
| 2024-06-11 | $19.19 | $19.19 | 546,400 | — | — |
| 2024-06-10 | $19.08 | $19.08 | 781,600 | — | — |
| 2024-06-07 | $18.74 | $18.74 | 2,067,200 | — | — |
| 2024-06-06 | $20.18 | $20.18 | 695,200 | — | — |
| 2024-06-05 | $19.88 | $19.88 | 758,800 | — | — |
| 2024-06-04 | $19.43 | $19.43 | 714,800 | — | — |
| 2024-06-03 | $19.78 | $19.78 | 1,442,400 | — | — |
| 2024-05-31 | $19.45 | $19.45 | 900,800 | — | — |
| 2024-05-30 | $19.69 | $19.69 | 397,600 | — | — |
| 2024-05-29 | $19.63 | $19.63 | 624,000 | — | — |
| 2024-05-28 | $20.00 | $20.00 | 1,078,400 | — | — |
| 2024-05-24 | $19.60 | $19.60 | 425,600 | — | — |
| 2024-05-23 | $19.56 | $19.56 | 1,081,200 | — | — |
| 2024-05-22 | $20.40 | $20.40 | 1,118,000 | — | — |
| 2024-05-21 | $21.18 | $21.18 | 544,400 | — | — |
| 2024-05-20 | $21.25 | $21.25 | 923,600 | — | — |
| 2024-05-17 | $21.06 | $21.06 | 1,154,400 | — | — |
| 2024-05-16 | $20.42 | $20.42 | 422,800 | — | — |
| 2024-05-15 | $20.55 | $20.55 | 990,400 | — | — |
| 2024-05-14 | $20.06 | $20.06 | 681,200 | — | — |
| 2024-05-13 | $19.75 | $19.75 | 772,000 | — | — |
| 2024-05-10 | $20.19 | $20.19 | 962,000 | — | — |
| 2024-05-09 | $19.87 | $19.87 | 751,200 | — | — |
| 2024-05-08 | $19.29 | $19.29 | 815,200 | — | — |
| 2024-05-07 | $19.40 | $19.40 | 515,600 | — | — |
| 2024-05-06 | $19.58 | $19.58 | 905,200 | — | — |
| 2024-05-03 | $19.17 | $19.17 | 1,005,600 | — | — |
| 2024-05-02 | $19.22 | $19.22 | 950,000 | — | — |
| 2024-05-01 | $19.34 | $19.34 | 1,140,800 | — | — |
| 2024-04-30 | $19.03 | $19.03 | 1,106,000 | — | — |
| 2024-04-29 | $19.80 | $19.80 | 808,000 | — | — |
| 2024-04-26 | $19.87 | $19.87 | 726,000 | — | — |
| 2024-04-25 | $19.76 | $19.76 | 949,200 | — | — |
| 2024-04-24 | $19.53 | $19.53 | 894,800 | — | — |
| 2024-04-23 | $19.61 | $19.61 | 1,276,400 | — | — |
| 2024-04-22 | $19.72 | $19.72 | 1,486,400 | — | — |
| 2024-04-19 | $20.74 | $20.74 | 1,325,600 | — | — |
| 2024-04-18 | $20.63 | $20.63 | 926,000 | — | — |
| 2024-04-17 | $20.49 | $20.49 | 1,072,400 | — | — |
| 2024-04-16 | $20.80 | $20.80 | 1,596,800 | — | — |
| 2024-04-15 | $20.74 | $20.74 | 1,874,000 | — | — |
| 2024-04-12 | $20.02 | $20.02 | 3,308,000 | — | — |
| 2024-04-11 | $20.54 | $20.54 | 1,437,200 | — | — |
| 2024-04-10 | $19.80 | $19.80 | 1,757,600 | — | — |
| 2024-04-09 | $20.17 | $20.17 | 1,426,800 | — | — |
| 2024-04-08 | $19.96 | $19.96 | 1,066,800 | — | — |
| 2024-04-05 | $19.71 | $19.71 | 1,384,400 | — | — |
| 2024-04-04 | $19.07 | $19.07 | 1,335,200 | — | — |
| 2024-04-03 | $19.30 | $19.30 | 1,353,200 | — | — |
| 2024-04-02 | $18.97 | $18.97 | 1,332,400 | — | — |
| 2024-04-01 | $18.43 | $18.43 | 1,054,800 | — | — |
| 2024-03-28 | $18.07 | $18.07 | 1,174,000 | — | — |
| 2024-03-27 | $17.61 | $17.61 | 596,400 | — | — |
| 2024-03-26 | $17.39 | $17.39 | 566,000 | — | — |
| 2024-03-25 | $17.28 | $17.28 | 440,400 | — | — |
| 2024-03-22 | $17.17 | $17.17 | 600,000 | — | — |
| 2024-03-21 | $17.47 | $17.47 | 1,182,800 | — | — |
| 2024-03-20 | $17.49 | $17.49 | 1,042,000 | — | — |
| 2024-03-19 | $17.09 | $17.09 | 390,400 | — | — |
| 2024-03-18 | $17.14 | $17.14 | 414,800 | — | — |
| 2024-03-15 | $17.09 | $17.09 | 396,400 | — | — |
| 2024-03-14 | $17.21 | $17.21 | 572,800 | — | — |
| 2024-03-13 | $17.36 | $17.36 | 655,200 | — | — |
| 2024-03-12 | $17.12 | $17.12 | 850,800 | — | — |
| 2024-03-11 | $17.51 | $17.51 | 674,000 | — | — |
| 2024-03-08 | $17.45 | $17.45 | 935,200 | — | — |
| 2024-03-07 | $17.17 | $17.17 | 543,200 | — | — |
| 2024-03-06 | $16.99 | $16.99 | 968,000 | — | — |
| 2024-03-05 | $16.73 | $16.73 | 906,400 | — | — |
| 2024-03-04 | $16.52 | $16.52 | 1,306,000 | — | — |
| 2024-03-01 | $16.01 | $16.01 | 1,067,600 | — | — |
| 2024-02-29 | $15.41 | $15.41 | 501,600 | — | — |
| 2024-02-28 | $15.27 | $15.26 | 170,400 | — | — |
| 2024-02-27 | $15.21 | $15.21 | 383,600 | — | — |
| 2024-02-26 | $15.25 | $15.25 | 373,600 | — | — |
| 2024-02-23 | $15.32 | $15.32 | 469,200 | — | — |
| 2024-02-22 | $15.13 | $15.13 | 402,800 | — | — |
| 2024-02-21 | $15.15 | $15.15 | 218,400 | — | — |
| 2024-02-20 | $15.15 | $15.15 | 447,200 | — | — |
| 2024-02-16 | $14.97 | $14.97 | 304,400 | — | — |
| 2024-02-15 | $14.86 | $14.86 | 257,600 | — | — |
| 2024-02-14 | $14.67 | $14.67 | 453,200 | — | — |
| 2024-02-13 | $14.70 | $14.69 | 448,800 | — | — |
| 2024-02-12 | $15.12 | $15.12 | 236,400 | — | — |
| 2024-02-09 | $15.19 | $15.19 | 553,600 | — | — |
| 2024-02-08 | $15.32 | $15.32 | 292,400 | — | — |
| 2024-02-07 | $15.36 | $15.36 | 216,000 | — | — |
| 2024-02-06 | $15.38 | $15.38 | 310,000 | — | — |
| 2024-02-05 | $15.22 | $15.22 | 662,400 | — | — |
| 2024-02-02 | $15.40 | $15.40 | 566,000 | — | — |
| 2024-02-01 | $15.69 | $15.69 | 701,200 | — | — |
| 2024-01-31 | $15.39 | $15.39 | 817,600 | — | — |
| 2024-01-30 | $15.41 | $15.41 | 632,000 | — | — |
| 2024-01-29 | $15.37 | $15.37 | 477,200 | — | — |
| 2024-01-26 | $15.14 | $15.14 | 183,600 | — | — |
| 2024-01-25 | $15.19 | $15.19 | 429,200 | — | — |
| 2024-01-24 | $15.07 | $15.07 | 259,200 | — | — |
| 2024-01-23 | $15.32 | $15.32 | 335,600 | — | — |
| 2024-01-22 | $15.21 | $15.21 | 344,000 | — | — |
| 2024-01-19 | $15.34 | $15.34 | 462,800 | — | — |
| 2024-01-18 | $15.24 | $15.24 | 476,800 | — | — |
| 2024-01-17 | $15.02 | $15.02 | 448,400 | — | — |
| 2024-01-16 | $15.35 | $15.35 | 342,400 | — | — |
| 2024-01-12 | $15.64 | $15.64 | 413,600 | — | — |
| 2024-01-11 | $15.36 | $15.36 | 490,000 | — | — |
| 2024-01-10 | $15.31 | $15.31 | 462,400 | — | — |
| 2024-01-09 | $15.40 | $15.40 | 230,800 | — | — |
| 2024-01-08 | $15.38 | $15.38 | 510,800 | — | — |
| 2024-01-05 | $15.64 | $15.64 | 595,600 | — | — |
| 2024-01-04 | $15.64 | $15.64 | 264,400 | — | — |
| 2024-01-03 | $15.61 | $15.61 | 902,000 | — | — |
| 2024-01-02 | $15.89 | $15.89 | 559,200 | — | — |