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
- 2021-03-24 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 | $21.60 | $21.60 | 1,259,200 | — | — |
| 2024-12-30 | $21.90 | $21.90 | 689,500 | — | — |
| 2024-12-27 | $21.80 | $21.80 | 1,172,100 | — | — |
| 2024-12-26 | $22.12 | $22.12 | 770,600 | — | — |
| 2024-12-24 | $21.67 | $21.67 | 290,900 | — | — |
| 2024-12-23 | $21.42 | $21.42 | 1,012,700 | — | — |
| 2024-12-20 | $21.89 | $21.89 | 4,196,000 | — | — |
| 2024-12-19 | $20.94 | $20.94 | 1,913,700 | — | — |
| 2024-12-18 | $20.21 | $20.21 | 1,914,600 | — | — |
| 2024-12-17 | $21.08 | $21.08 | 1,204,000 | — | — |
| 2024-12-16 | $21.23 | $21.23 | 1,045,500 | — | — |
| 2024-12-13 | $20.30 | $20.30 | 952,200 | — | — |
| 2024-12-12 | $20.94 | $20.94 | 911,800 | — | — |
| 2024-12-11 | $21.65 | $21.65 | 1,179,900 | — | — |
| 2024-12-10 | $21.35 | $21.35 | 1,289,700 | — | — |
| 2024-12-09 | $22.15 | $22.15 | 1,065,900 | — | — |
| 2024-12-06 | $22.34 | $22.34 | 1,228,300 | — | — |
| 2024-12-05 | $21.94 | $21.94 | 984,200 | — | — |
| 2024-12-04 | $22.59 | $22.59 | 1,468,500 | — | — |
| 2024-12-03 | $22.83 | $22.83 | 1,126,500 | — | — |
| 2024-12-02 | $23.17 | $23.17 | 1,255,200 | — | — |
| 2024-11-29 | $22.62 | $22.62 | 569,800 | — | — |
| 2024-11-27 | $22.71 | $22.71 | 648,000 | — | — |
| 2024-11-26 | $22.39 | $22.39 | 1,646,000 | — | — |
| 2024-11-25 | $22.96 | $22.96 | 3,699,700 | — | — |
| 2024-11-22 | $21.97 | $21.97 | 1,841,500 | — | — |
| 2024-11-21 | $21.54 | $21.54 | 2,310,400 | — | — |
| 2024-11-20 | $21.37 | $21.37 | 980,700 | — | — |
| 2024-11-19 | $21.46 | $21.46 | 2,343,100 | — | — |
| 2024-11-18 | $21.99 | $21.99 | 3,273,600 | — | — |
| 2024-11-15 | $20.72 | $20.72 | 1,924,500 | — | — |
| 2024-11-14 | $20.02 | $20.02 | 1,847,200 | — | — |
| 2024-11-13 | $20.37 | $20.37 | 1,486,100 | — | — |
| 2024-11-12 | $20.70 | $20.70 | 3,651,800 | — | — |
| 2024-11-11 | $21.10 | $21.10 | 2,624,300 | — | — |
| 2024-11-08 | $20.13 | $20.13 | 3,406,300 | — | — |
| 2024-11-07 | $19.50 | $19.50 | 2,361,000 | — | — |
| 2024-11-06 | $19.14 | $19.14 | 2,702,100 | — | — |
| 2024-11-05 | $17.71 | $17.71 | 790,200 | — | — |
| 2024-11-04 | $17.25 | $17.25 | 971,500 | — | — |
| 2024-11-01 | $17.04 | $17.04 | 931,300 | — | — |
| 2024-10-31 | $17.29 | $17.29 | 1,027,100 | — | — |
| 2024-10-30 | $17.71 | $17.71 | 776,400 | — | — |
| 2024-10-29 | $17.82 | $17.82 | 970,200 | — | — |
| 2024-10-28 | $17.66 | $17.66 | 1,148,700 | — | — |
| 2024-10-25 | $17.56 | $17.56 | 856,000 | — | — |
| 2024-10-24 | $17.75 | $17.75 | 1,338,000 | — | — |
| 2024-10-23 | $17.92 | $17.92 | 613,600 | — | — |
| 2024-10-22 | $18.56 | $18.56 | 734,900 | — | — |
| 2024-10-21 | $18.59 | $18.59 | 658,200 | — | — |
| 2024-10-18 | $19.05 | $19.05 | 447,400 | — | — |
| 2024-10-17 | $19.20 | $19.20 | 402,500 | — | — |
| 2024-10-16 | $19.26 | $19.26 | 754,400 | — | — |
| 2024-10-15 | $18.86 | $18.86 | 1,029,100 | — | — |
| 2024-10-14 | $18.75 | $18.75 | 830,700 | — | — |
| 2024-10-11 | $18.74 | $18.74 | 1,318,200 | — | — |
| 2024-10-10 | $18.05 | $18.05 | 1,452,000 | — | — |
| 2024-10-09 | $18.74 | $18.74 | 799,000 | — | — |
| 2024-10-08 | $18.98 | $18.98 | 680,400 | — | — |
| 2024-10-07 | $18.74 | $18.74 | 1,048,300 | — | — |
| 2024-10-04 | $19.21 | $19.21 | 988,600 | — | — |
| 2024-10-03 | $19.07 | $19.07 | 1,077,400 | — | — |
| 2024-10-02 | $19.56 | $19.56 | 735,800 | — | — |
| 2024-10-01 | $19.77 | $19.77 | 1,208,500 | — | — |
| 2024-09-30 | $20.33 | $20.33 | 841,400 | — | — |
| 2024-09-27 | $20.46 | $20.46 | 884,000 | — | — |
| 2024-09-26 | $20.74 | $20.74 | 1,499,000 | — | — |
| 2024-09-25 | $20.75 | $20.75 | 659,000 | — | — |
| 2024-09-24 | $20.92 | $20.92 | 820,600 | — | — |
| 2024-09-23 | $20.74 | $20.74 | 971,800 | — | — |
| 2024-09-20 | $20.75 | $20.75 | 2,603,300 | — | — |
| 2024-09-19 | $20.67 | $20.67 | 1,463,800 | — | — |
| 2024-09-18 | $20.25 | $20.25 | 1,449,800 | — | — |
| 2024-09-17 | $20.35 | $20.35 | 1,417,200 | — | — |
| 2024-09-16 | $19.95 | $19.95 | 1,048,200 | — | — |
| 2024-09-13 | $19.87 | $19.87 | 2,044,900 | — | — |
| 2024-09-12 | $19.94 | $19.94 | 1,931,300 | — | — |
| 2024-09-11 | $19.68 | $19.68 | 1,527,400 | — | — |
| 2024-09-10 | $19.36 | $19.36 | 2,864,000 | — | — |
| 2024-09-09 | $19.25 | $19.25 | 3,592,800 | — | — |
| 2024-09-06 | $18.16 | $18.16 | 2,443,200 | — | — |
| 2024-09-05 | $18.27 | $18.27 | 1,377,400 | — | — |
| 2024-09-04 | $17.99 | $17.99 | 1,303,700 | — | — |
| 2024-09-03 | $18.15 | $18.15 | 2,014,600 | — | — |
| 2024-08-30 | $18.71 | $18.71 | 967,000 | — | — |
| 2024-08-29 | $18.27 | $18.27 | 726,900 | — | — |
| 2024-08-28 | $18.45 | $18.45 | 803,300 | — | — |
| 2024-08-27 | $18.57 | $18.57 | 1,143,900 | — | — |
| 2024-08-26 | $19.28 | $19.28 | 1,810,200 | — | — |
| 2024-08-23 | $18.96 | $18.96 | 1,889,100 | — | — |
| 2024-08-22 | $18.26 | $18.26 | 679,500 | — | — |
| 2024-08-21 | $18.66 | $18.66 | 1,531,500 | — | — |
| 2024-08-20 | $18.92 | $18.92 | 1,891,500 | — | — |
| 2024-08-19 | $18.62 | $18.62 | 1,004,600 | — | — |
| 2024-08-16 | $18.57 | $18.57 | 1,121,800 | — | — |
| 2024-08-15 | $19.00 | $19.00 | 2,366,900 | — | — |
| 2024-08-14 | $18.16 | $18.16 | 1,224,700 | — | — |
| 2024-08-13 | $18.35 | $18.35 | 1,988,000 | — | — |
| 2024-08-12 | $17.71 | $17.71 | 1,690,200 | — | — |
| 2024-08-09 | $17.79 | $17.79 | 1,755,800 | — | — |
| 2024-08-08 | $18.05 | $18.05 | 2,589,200 | — | — |
| 2024-08-07 | $14.83 | $14.83 | 1,802,400 | — | — |
| 2024-08-06 | $15.09 | $15.09 | 1,207,500 | — | — |
| 2024-08-05 | $15.15 | $15.15 | 1,404,700 | — | — |
| 2024-08-02 | $15.88 | $15.88 | 1,279,500 | — | — |
| 2024-08-01 | $16.32 | $16.32 | 1,211,400 | — | — |
| 2024-07-31 | $17.08 | $17.08 | 861,900 | — | — |
| 2024-07-30 | $16.94 | $16.94 | 796,400 | — | — |
| 2024-07-29 | $17.03 | $17.03 | 692,300 | — | — |
| 2024-07-26 | $17.62 | $17.62 | 1,066,900 | — | — |
| 2024-07-25 | $17.47 | $17.47 | 1,181,500 | — | — |
| 2024-07-24 | $17.70 | $17.70 | 717,000 | — | — |
| 2024-07-23 | $18.60 | $18.60 | 896,800 | — | — |
| 2024-07-22 | $18.53 | $18.53 | 1,130,300 | — | — |
| 2024-07-19 | $18.41 | $18.41 | 887,000 | — | — |
| 2024-07-18 | $18.37 | $18.37 | 1,237,600 | — | — |
| 2024-07-17 | $18.83 | $18.83 | 1,710,100 | — | — |
| 2024-07-16 | $19.32 | $19.32 | 1,635,700 | — | — |
| 2024-07-15 | $17.99 | $17.99 | 1,259,500 | — | — |
| 2024-07-12 | $17.37 | $17.37 | 1,353,100 | — | — |
| 2024-07-11 | $16.96 | $16.96 | 1,668,300 | — | — |
| 2024-07-10 | $16.80 | $16.80 | 1,204,000 | — | — |
| 2024-07-09 | $17.47 | $17.47 | 550,600 | — | — |
| 2024-07-08 | $17.88 | $17.88 | 716,500 | — | — |
| 2024-07-05 | $18.04 | $18.04 | 828,400 | — | — |
| 2024-07-03 | $17.78 | $17.78 | 360,900 | — | — |
| 2024-07-02 | $17.97 | $17.97 | 674,000 | — | — |
| 2024-07-01 | $17.50 | $17.50 | 858,900 | — | — |
| 2024-06-28 | $18.25 | $18.25 | 3,911,300 | — | — |
| 2024-06-27 | $18.23 | $18.23 | 847,800 | — | — |
| 2024-06-26 | $18.01 | $18.01 | 857,200 | — | — |
| 2024-06-25 | $17.86 | $17.86 | 726,300 | — | — |
| 2024-06-24 | $18.18 | $18.18 | 795,300 | — | — |
| 2024-06-21 | $17.74 | $17.74 | 2,341,700 | — | — |
| 2024-06-20 | $17.69 | $17.69 | 1,607,400 | — | — |
| 2024-06-18 | $17.71 | $17.71 | 850,800 | — | — |
| 2024-06-17 | $17.87 | $17.87 | 908,300 | — | — |
| 2024-06-14 | $17.69 | $17.69 | 503,100 | — | — |
| 2024-06-13 | $18.24 | $18.24 | 728,800 | — | — |
| 2024-06-12 | $18.90 | $18.90 | 954,700 | — | — |
| 2024-06-11 | $18.08 | $18.08 | 1,096,900 | — | — |
| 2024-06-10 | $18.36 | $18.36 | 1,207,700 | — | — |
| 2024-06-07 | $17.83 | $17.83 | 734,100 | — | — |
| 2024-06-06 | $17.67 | $17.67 | 440,700 | — | — |
| 2024-06-05 | $17.75 | $17.75 | 848,700 | — | — |
| 2024-06-04 | $17.53 | $17.53 | 692,300 | — | — |
| 2024-06-03 | $17.81 | $17.81 | 947,400 | — | — |
| 2024-05-31 | $17.85 | $17.85 | 923,200 | — | — |
| 2024-05-30 | $18.06 | $18.06 | 756,700 | — | — |
| 2024-05-29 | $17.86 | $17.86 | 1,415,700 | — | — |
| 2024-05-28 | $18.67 | $18.67 | 867,800 | — | — |
| 2024-05-24 | $19.09 | $19.09 | 777,700 | — | — |
| 2024-05-23 | $18.68 | $18.68 | 915,500 | — | — |
| 2024-05-22 | $18.44 | $18.44 | 1,380,100 | — | — |
| 2024-05-21 | $18.88 | $18.88 | 2,117,600 | — | — |
| 2024-05-20 | $18.76 | $18.76 | 992,800 | — | — |
| 2024-05-17 | $18.62 | $18.62 | 1,202,400 | — | — |
| 2024-05-16 | $18.23 | $18.23 | 1,649,200 | — | — |
| 2024-05-15 | $19.02 | $19.02 | 1,586,300 | — | — |
| 2024-05-14 | $17.76 | $17.76 | 1,484,200 | — | — |
| 2024-05-13 | $17.41 | $17.41 | 1,219,300 | — | — |
| 2024-05-10 | $17.29 | $17.29 | 976,000 | — | — |
| 2024-05-09 | $17.47 | $17.47 | 1,807,200 | — | — |
| 2024-05-08 | $17.32 | $17.32 | 1,369,700 | — | — |
| 2024-05-07 | $17.76 | $17.76 | 666,900 | — | — |
| 2024-05-06 | $18.10 | $18.10 | 643,000 | — | — |
| 2024-05-03 | $17.81 | $17.81 | 1,130,800 | — | — |
| 2024-05-02 | $17.38 | $17.38 | 1,038,500 | — | — |
| 2024-05-01 | $16.91 | $16.91 | 780,400 | — | — |
| 2024-04-30 | $17.45 | $17.45 | 795,700 | — | — |
| 2024-04-29 | $17.83 | $17.83 | 785,600 | — | — |
| 2024-04-26 | $18.09 | $18.09 | 787,700 | — | — |
| 2024-04-25 | $17.72 | $17.72 | 582,800 | — | — |
| 2024-04-24 | $17.96 | $17.96 | 494,400 | — | — |
| 2024-04-23 | $18.35 | $18.35 | 1,082,900 | — | — |
| 2024-04-22 | $17.50 | $17.50 | 556,000 | — | — |
| 2024-04-19 | $17.31 | $17.31 | 631,800 | — | — |
| 2024-04-18 | $17.30 | $17.30 | 1,128,600 | — | — |
| 2024-04-17 | $17.80 | $17.80 | 1,053,200 | — | — |
| 2024-04-16 | $17.29 | $17.29 | 628,100 | — | — |
| 2024-04-15 | $16.96 | $16.96 | 632,900 | — | — |
| 2024-04-12 | $17.70 | $17.70 | 869,400 | — | — |
| 2024-04-11 | $18.24 | $18.24 | 1,701,500 | — | — |
| 2024-04-10 | $17.96 | $17.96 | 676,800 | — | — |
| 2024-04-09 | $18.65 | $18.65 | 881,300 | — | — |
| 2024-04-08 | $18.34 | $18.34 | 526,400 | — | — |
| 2024-04-05 | $18.41 | $18.41 | 756,700 | — | — |
| 2024-04-04 | $18.35 | $18.35 | 1,635,900 | — | — |
| 2024-04-03 | $18.51 | $18.51 | 1,563,700 | — | — |
| 2024-04-02 | $18.24 | $18.24 | 1,217,900 | — | — |
| 2024-04-01 | $18.28 | $18.28 | 1,160,500 | — | — |
| 2024-03-28 | $18.77 | $18.77 | 779,100 | — | — |
| 2024-03-27 | $18.86 | $18.86 | 768,600 | — | — |
| 2024-03-26 | $18.55 | $18.55 | 656,700 | — | — |
| 2024-03-25 | $18.79 | $18.79 | 820,600 | — | — |
| 2024-03-22 | $19.15 | $19.15 | 938,700 | — | — |
| 2024-03-21 | $19.04 | $19.04 | 1,920,400 | — | — |
| 2024-03-20 | $18.91 | $18.91 | 820,600 | — | — |
| 2024-03-19 | $18.45 | $18.45 | 1,311,000 | — | — |
| 2024-03-18 | $18.42 | $18.42 | 1,109,300 | — | — |
| 2024-03-15 | $17.68 | $17.68 | 1,308,900 | — | — |
| 2024-03-14 | $17.35 | $17.35 | 1,214,300 | — | — |
| 2024-03-13 | $17.60 | $17.60 | 1,972,800 | — | — |
| 2024-03-12 | $17.61 | $17.61 | 707,500 | — | — |
| 2024-03-11 | $17.24 | $17.24 | 566,100 | — | — |
| 2024-03-08 | $17.92 | $17.92 | 1,072,200 | — | — |
| 2024-03-07 | $18.00 | $18.00 | 944,000 | — | — |
| 2024-03-06 | $18.16 | $18.16 | 1,752,200 | — | — |
| 2024-03-05 | $18.68 | $18.68 | 4,860,400 | — | — |
| 2024-03-04 | $18.60 | $18.60 | 3,400,900 | — | — |
| 2024-03-01 | $17.89 | $17.89 | 736,500 | — | — |
| 2024-02-29 | $17.75 | $17.75 | 1,316,200 | — | — |
| 2024-02-28 | $17.74 | $17.74 | 1,633,600 | — | — |
| 2024-02-27 | $17.56 | $17.56 | 1,720,500 | — | — |
| 2024-02-26 | $16.39 | $16.39 | 2,643,600 | — | — |
| 2024-02-23 | $16.52 | $16.52 | 3,213,800 | — | — |
| 2024-02-22 | $16.41 | $16.41 | 3,628,700 | — | — |
| 2024-02-21 | $14.00 | $14.00 | 1,924,100 | — | — |
| 2024-02-20 | $14.04 | $14.04 | 1,439,300 | — | — |
| 2024-02-16 | $14.29 | $14.29 | 883,800 | — | — |
| 2024-02-15 | $14.44 | $14.44 | 1,170,800 | — | — |
| 2024-02-14 | $13.88 | $13.88 | 831,800 | — | — |
| 2024-02-13 | $13.66 | $13.66 | 1,105,500 | — | — |
| 2024-02-12 | $14.54 | $14.54 | 828,000 | — | — |
| 2024-02-09 | $14.49 | $14.49 | 609,900 | — | — |
| 2024-02-08 | $14.39 | $14.39 | 610,800 | — | — |
| 2024-02-07 | $14.34 | $14.34 | 965,800 | — | — |
| 2024-02-06 | $14.14 | $14.14 | 1,017,500 | — | — |
| 2024-02-05 | $13.90 | $13.90 | 801,600 | — | — |
| 2024-02-02 | $13.60 | $13.60 | 895,000 | — | — |
| 2024-02-01 | $13.33 | $13.33 | 894,400 | — | — |
| 2024-01-31 | $12.97 | $12.97 | 1,048,600 | — | — |
| 2024-01-30 | $13.37 | $13.37 | 615,600 | — | — |
| 2024-01-29 | $13.89 | $13.89 | 883,800 | — | — |
| 2024-01-26 | $13.45 | $13.45 | 1,299,800 | — | — |
| 2024-01-25 | $13.47 | $13.47 | 1,243,700 | — | — |
| 2024-01-24 | $13.50 | $13.50 | 1,088,900 | — | — |
| 2024-01-23 | $14.06 | $14.06 | 765,100 | — | — |
| 2024-01-22 | $14.06 | $14.06 | 880,200 | — | — |
| 2024-01-19 | $13.66 | $13.66 | 1,099,500 | — | — |
| 2024-01-18 | $13.87 | $13.87 | 577,600 | — | — |
| 2024-01-17 | $13.69 | $13.69 | 616,300 | — | — |
| 2024-01-16 | $13.86 | $13.86 | 528,900 | — | — |
| 2024-01-12 | $14.01 | $14.01 | 788,200 | — | — |
| 2024-01-11 | $14.05 | $14.05 | 1,025,800 | — | — |
| 2024-01-10 | $14.51 | $14.51 | 1,513,400 | — | — |
| 2024-01-09 | $13.48 | $13.48 | 510,000 | — | — |
| 2024-01-08 | $13.76 | $13.76 | 801,400 | — | — |
| 2024-01-05 | $13.42 | $13.42 | 1,686,700 | — | — |
| 2024-01-04 | $13.83 | $13.83 | 1,398,800 | — | — |
| 2024-01-03 | $14.34 | $14.34 | 1,336,900 | — | — |
| 2024-01-02 | $14.89 | $14.89 | 1,428,100 | — | — |