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
- 2023-03-09 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 | $22.18 | $24.09 | 915,600 | — | — |
| 2024-12-30 | $22.32 | $24.24 | 415,600 | — | — |
| 2024-12-27 | $21.98 | $23.87 | 320,300 | — | — |
| 2024-12-26 | $22.24 | $24.15 | 447,400 | — | — |
| 2024-12-24 | $22.22 | $24.13 | 238,300 | — | — |
| 2024-12-23 | $21.71 | $23.58 | 769,400 | — | — |
| 2024-12-20 | $21.44 | $23.28 | 2,035,400 | — | — |
| 2024-12-19 | $21.33 | $23.16 | 1,121,500 | — | — |
| 2024-12-18 | $21.43 | $23.27 | 1,013,100 | — | — |
| 2024-12-17 | $22.50 | $24.43 | 849,800 | — | — |
| 2024-12-16 | $23.01 | $24.99 | 1,007,500 | — | — |
| 2024-12-13 | $23.16 | $25.15 | 1,099,900 | — | — |
| 2024-12-12 | $22.62 | $24.56 | 846,900 | — | — |
| 2024-12-11 | $22.80 | $24.76 | 1,459,300 | — | — |
| 2024-12-10 | $23.23 | $25.23 | 1,196,900 | — | — |
| 2024-12-09 | $22.70 | $24.65 | 650,900 | — | — |
| 2024-12-06 | $22.37 | $24.29 | 991,600 | — | — |
| 2024-12-05 | $23.41 | $25.42 | 973,900 | — | — |
| 2024-12-04 | $23.47 | $25.49 | 997,400 | — | — |
| 2024-12-03 | $24.01 | $26.07 | 1,234,600 | — | — |
| 2024-12-02 | $23.44 | $25.45 | 1,081,300 | — | — |
| 2024-11-29 | $23.57 | $25.59 | 701,300 | — | — |
| 2024-11-27 | $23.42 | $25.43 | 914,900 | — | — |
| 2024-11-26 | $23.55 | $25.57 | 1,780,400 | — | — |
| 2024-11-25 | $23.72 | $25.76 | 13,049,800 | — | — |
| 2024-11-22 | $23.59 | $25.62 | 4,675,200 | — | — |
| 2024-11-21 | $21.51 | $23.36 | 419,600 | — | — |
| 2024-11-20 | $21.21 | $23.03 | 586,100 | — | — |
| 2024-11-19 | $20.92 | $22.72 | 401,000 | — | — |
| 2024-11-18 | $20.93 | $22.73 | 645,500 | — | — |
| 2024-11-15 | $19.95 | $21.66 | 729,400 | — | — |
| 2024-11-14 | $20.25 | $21.99 | 981,600 | — | — |
| 2024-11-13 | $21.12 | $22.93 | 637,200 | — | — |
| 2024-11-12 | $21.50 | $23.35 | 1,134,700 | — | — |
| 2024-11-11 | $22.01 | $23.90 | 1,090,800 | — | — |
| 2024-11-08 | $20.64 | $22.41 | 860,300 | — | — |
| 2024-11-07 | $20.60 | $22.37 | 1,172,500 | — | — |
| 2024-11-06 | $21.43 | $23.01 | 2,448,900 | — | — |
| 2024-11-05 | $20.18 | $21.67 | 676,000 | — | — |
| 2024-11-04 | $19.96 | $21.43 | 1,205,000 | — | — |
| 2024-11-01 | $19.16 | $20.57 | 885,700 | — | — |
| 2024-10-31 | $19.57 | $21.01 | 761,000 | — | — |
| 2024-10-30 | $19.84 | $21.30 | 730,100 | — | — |
| 2024-10-29 | $20.37 | $21.87 | 2,796,500 | — | — |
| 2024-10-28 | $20.02 | $21.50 | 771,300 | — | — |
| 2024-10-25 | $20.03 | $21.51 | 1,151,000 | — | — |
| 2024-10-24 | $19.63 | $21.08 | 950,700 | — | — |
| 2024-10-23 | $19.75 | $21.21 | 981,500 | — | — |
| 2024-10-22 | $20.28 | $21.78 | 782,200 | — | — |
| 2024-10-21 | $19.86 | $21.32 | 902,400 | — | — |
| 2024-10-18 | $19.94 | $21.41 | 788,100 | — | — |
| 2024-10-17 | $20.02 | $21.50 | 985,200 | — | — |
| 2024-10-16 | $20.37 | $21.87 | 1,115,900 | — | — |
| 2024-10-15 | $19.98 | $21.45 | 674,900 | — | — |
| 2024-10-14 | $20.40 | $21.90 | 663,300 | — | — |
| 2024-10-11 | $20.45 | $21.96 | 1,021,900 | — | — |
| 2024-10-10 | $20.58 | $22.10 | 3,557,500 | — | — |
| 2024-10-09 | $21.65 | $23.25 | 456,700 | — | — |
| 2024-10-08 | $21.80 | $23.41 | 540,500 | — | — |
| 2024-10-07 | $22.62 | $24.29 | 568,600 | — | — |
| 2024-10-04 | $22.71 | $24.38 | 657,700 | — | — |
| 2024-10-03 | $22.44 | $24.09 | 1,028,400 | — | — |
| 2024-10-02 | $22.29 | $23.93 | 558,800 | — | — |
| 2024-10-01 | $21.89 | $23.50 | 526,900 | — | — |
| 2024-09-30 | $21.80 | $23.41 | 610,400 | — | — |
| 2024-09-27 | $21.41 | $22.99 | 718,300 | — | — |
| 2024-09-26 | $21.28 | $22.85 | 929,700 | — | — |
| 2024-09-25 | $22.71 | $24.38 | 641,200 | — | — |
| 2024-09-24 | $23.12 | $24.83 | 457,100 | — | — |
| 2024-09-23 | $23.23 | $24.94 | 599,400 | — | — |
| 2024-09-20 | $22.66 | $24.33 | 1,244,400 | — | — |
| 2024-09-19 | $22.28 | $23.92 | 343,900 | — | — |
| 2024-09-18 | $21.71 | $23.31 | 831,500 | — | — |
| 2024-09-17 | $21.76 | $23.36 | 637,800 | — | — |
| 2024-09-16 | $21.37 | $22.95 | 575,400 | — | — |
| 2024-09-13 | $20.64 | $22.16 | 514,400 | — | — |
| 2024-09-12 | $20.16 | $21.65 | 544,900 | — | — |
| 2024-09-11 | $19.81 | $21.27 | 571,400 | — | — |
| 2024-09-10 | $19.90 | $21.37 | 1,184,000 | — | — |
| 2024-09-09 | $19.88 | $21.35 | 1,186,100 | — | — |
| 2024-09-06 | $20.22 | $21.71 | 1,476,500 | — | — |
| 2024-09-05 | $20.45 | $21.96 | 1,067,300 | — | — |
| 2024-09-04 | $20.04 | $21.52 | 654,200 | — | — |
| 2024-09-03 | $20.32 | $21.82 | 768,300 | — | — |
| 2024-08-30 | $21.09 | $22.65 | 554,800 | — | — |
| 2024-08-29 | $21.01 | $22.56 | 395,700 | — | — |
| 2024-08-28 | $20.74 | $22.27 | 812,900 | — | — |
| 2024-08-27 | $21.53 | $23.12 | 1,062,500 | — | — |
| 2024-08-26 | $21.44 | $23.02 | 670,000 | — | — |
| 2024-08-23 | $21.10 | $22.66 | 505,200 | — | — |
| 2024-08-22 | $19.95 | $21.42 | 573,900 | — | — |
| 2024-08-21 | $20.17 | $21.66 | 549,800 | — | — |
| 2024-08-20 | $19.99 | $21.46 | 783,000 | — | — |
| 2024-08-19 | $20.31 | $21.81 | 313,500 | — | — |
| 2024-08-16 | $20.14 | $21.63 | 362,800 | — | — |
| 2024-08-15 | $20.12 | $21.60 | 430,900 | — | — |
| 2024-08-14 | $19.52 | $20.71 | 326,100 | — | — |
| 2024-08-13 | $19.53 | $20.72 | 473,100 | — | — |
| 2024-08-12 | $19.86 | $21.07 | 405,700 | — | — |
| 2024-08-09 | $19.51 | $20.70 | 504,500 | — | — |
| 2024-08-08 | $19.96 | $21.18 | 669,900 | — | — |
| 2024-08-07 | $19.16 | $20.33 | 927,100 | — | — |
| 2024-08-06 | $19.15 | $20.32 | 1,868,400 | — | — |
| 2024-08-05 | $18.13 | $19.24 | 899,700 | — | — |
| 2024-08-02 | $18.93 | $20.09 | 756,800 | — | — |
| 2024-08-01 | $20.51 | $21.76 | 753,900 | — | — |
| 2024-07-31 | $21.24 | $22.54 | 588,000 | — | — |
| 2024-07-30 | $20.93 | $22.21 | 462,200 | — | — |
| 2024-07-29 | $20.53 | $21.78 | 435,100 | — | — |
| 2024-07-26 | $20.79 | $22.06 | 657,300 | — | — |
| 2024-07-25 | $20.87 | $22.15 | 858,400 | — | — |
| 2024-07-24 | $20.11 | $21.34 | 586,600 | — | — |
| 2024-07-23 | $20.51 | $21.76 | 562,300 | — | — |
| 2024-07-22 | $20.67 | $21.93 | 442,000 | — | — |
| 2024-07-19 | $20.56 | $21.82 | 765,000 | — | — |
| 2024-07-18 | $21.37 | $22.68 | 613,300 | — | — |
| 2024-07-17 | $21.81 | $23.14 | 1,030,800 | — | — |
| 2024-07-16 | $21.85 | $23.18 | 869,900 | — | — |
| 2024-07-15 | $21.49 | $22.80 | 654,500 | — | — |
| 2024-07-12 | $20.99 | $22.27 | 505,600 | — | — |
| 2024-07-11 | $21.00 | $22.28 | 533,500 | — | — |
| 2024-07-10 | $20.47 | $21.72 | 1,768,800 | — | — |
| 2024-07-09 | $19.86 | $21.07 | 908,700 | — | — |
| 2024-07-08 | $20.13 | $21.36 | 537,900 | — | — |
| 2024-07-05 | $20.46 | $21.71 | 1,007,400 | — | — |
| 2024-07-03 | $20.21 | $21.44 | 543,900 | — | — |
| 2024-07-02 | $19.42 | $20.61 | 700,800 | — | — |
| 2024-07-01 | $20.04 | $21.26 | 1,022,800 | — | — |
| 2024-06-28 | $19.93 | $21.15 | 10,339,500 | — | — |
| 2024-06-27 | $19.77 | $20.98 | 1,345,300 | — | — |
| 2024-06-26 | $19.63 | $20.83 | 785,100 | — | — |
| 2024-06-25 | $20.20 | $21.43 | 1,273,000 | — | — |
| 2024-06-24 | $19.90 | $21.12 | 1,111,000 | — | — |
| 2024-06-21 | $19.44 | $20.63 | 2,630,300 | — | — |
| 2024-06-20 | $19.40 | $20.59 | 1,941,800 | — | — |
| 2024-06-18 | $19.09 | $20.26 | 1,006,100 | — | — |
| 2024-06-17 | $19.72 | $20.92 | 598,500 | — | — |
| 2024-06-14 | $19.87 | $21.08 | 966,400 | — | — |
| 2024-06-13 | $19.95 | $21.17 | 2,145,900 | — | — |
| 2024-06-12 | $21.57 | $22.89 | 1,464,800 | — | — |
| 2024-06-11 | $21.08 | $22.37 | 2,244,400 | — | — |
| 2024-06-10 | $21.25 | $22.55 | 1,639,400 | — | — |
| 2024-06-07 | $21.23 | $22.53 | 2,092,200 | — | — |
| 2024-06-06 | $21.85 | $23.18 | 863,500 | — | — |
| 2024-06-05 | $22.10 | $23.45 | 608,600 | — | — |
| 2024-06-04 | $21.99 | $23.33 | 2,601,000 | — | — |
| 2024-06-03 | $22.98 | $24.38 | 970,600 | — | — |
| 2024-05-31 | $24.22 | $25.70 | 1,433,700 | — | — |
| 2024-05-30 | $24.05 | $25.52 | 588,100 | — | — |
| 2024-05-29 | $23.30 | $24.72 | 703,900 | — | — |
| 2024-05-28 | $24.00 | $25.47 | 1,354,200 | — | — |
| 2024-05-24 | $23.83 | $25.29 | 617,700 | — | — |
| 2024-05-23 | $23.88 | $25.34 | 761,800 | — | — |
| 2024-05-22 | $23.73 | $25.18 | 646,800 | — | — |
| 2024-05-21 | $24.62 | $26.12 | 1,350,900 | — | — |
| 2024-05-20 | $24.60 | $26.10 | 1,231,500 | — | — |
| 2024-05-17 | $23.53 | $24.97 | 604,300 | — | — |
| 2024-05-16 | $23.15 | $24.56 | 559,800 | — | — |
| 2024-05-15 | $23.08 | $24.49 | 731,600 | — | — |
| 2024-05-14 | $23.36 | $24.55 | 510,300 | — | — |
| 2024-05-13 | $22.58 | $23.73 | 426,200 | — | — |
| 2024-05-10 | $22.72 | $23.88 | 670,200 | — | — |
| 2024-05-09 | $22.99 | $24.16 | 752,500 | — | — |
| 2024-05-08 | $22.68 | $23.84 | 687,300 | — | — |
| 2024-05-07 | $22.50 | $23.65 | 835,400 | — | — |
| 2024-05-06 | $22.92 | $24.09 | 1,490,300 | — | — |
| 2024-05-03 | $21.97 | $23.09 | 601,100 | — | — |
| 2024-05-02 | $21.94 | $23.06 | 518,300 | — | — |
| 2024-05-01 | $21.97 | $23.09 | 489,600 | — | — |
| 2024-04-30 | $22.21 | $23.34 | 432,100 | — | — |
| 2024-04-29 | $23.32 | $24.51 | 390,700 | — | — |
| 2024-04-26 | $23.43 | $24.63 | 643,000 | — | — |
| 2024-04-25 | $23.16 | $24.34 | 554,200 | — | — |
| 2024-04-24 | $22.47 | $23.62 | 740,900 | — | — |
| 2024-04-23 | $22.60 | $23.75 | 458,900 | — | — |
| 2024-04-22 | $22.27 | $23.41 | 433,000 | — | — |
| 2024-04-19 | $22.29 | $23.43 | 796,100 | — | — |
| 2024-04-18 | $21.92 | $23.04 | 349,000 | — | — |
| 2024-04-17 | $21.97 | $23.09 | 444,900 | — | — |
| 2024-04-16 | $22.17 | $23.30 | 707,200 | — | — |
| 2024-04-15 | $22.08 | $23.21 | 1,383,600 | — | — |
| 2024-04-12 | $23.44 | $24.64 | 646,700 | — | — |
| 2024-04-11 | $23.76 | $24.97 | 468,800 | — | — |
| 2024-04-10 | $23.84 | $25.06 | 486,100 | — | — |
| 2024-04-09 | $23.82 | $25.04 | 342,900 | — | — |
| 2024-04-08 | $23.52 | $24.72 | 612,400 | — | — |
| 2024-04-05 | $23.40 | $24.60 | 780,700 | — | — |
| 2024-04-04 | $23.00 | $24.18 | 970,900 | — | — |
| 2024-04-03 | $22.83 | $24.00 | 977,500 | — | — |
| 2024-04-02 | $22.68 | $23.84 | 1,108,200 | — | — |
| 2024-04-01 | $22.64 | $23.80 | 763,600 | — | — |
| 2024-03-28 | $22.62 | $23.78 | 436,600 | — | — |
| 2024-03-27 | $22.49 | $23.64 | 457,700 | — | — |
| 2024-03-26 | $22.19 | $23.32 | 1,077,700 | — | — |
| 2024-03-25 | $22.37 | $23.51 | 335,900 | — | — |
| 2024-03-22 | $22.37 | $23.51 | 370,900 | — | — |
| 2024-03-21 | $22.45 | $23.60 | 753,900 | — | — |
| 2024-03-20 | $22.34 | $23.48 | 653,000 | — | — |
| 2024-03-19 | $21.84 | $22.96 | 583,700 | — | — |
| 2024-03-18 | $21.71 | $22.82 | 717,700 | — | — |
| 2024-03-15 | $21.93 | $23.05 | 5,766,500 | — | — |
| 2024-03-14 | $22.00 | $23.12 | 1,451,700 | — | — |
| 2024-03-13 | $21.41 | $22.50 | 937,500 | — | — |
| 2024-03-12 | $21.12 | $22.20 | 1,026,400 | — | — |
| 2024-03-11 | $20.97 | $22.04 | 1,811,500 | — | — |
| 2024-03-08 | $20.17 | $21.20 | 748,600 | — | — |
| 2024-03-07 | $20.03 | $21.05 | 1,311,600 | — | — |
| 2024-03-06 | $20.38 | $21.42 | 915,000 | — | — |
| 2024-03-05 | $20.25 | $21.28 | 1,290,200 | — | — |
| 2024-03-04 | $19.36 | $20.35 | 740,200 | — | — |
| 2024-03-01 | $19.33 | $20.32 | 792,400 | — | — |
| 2024-02-29 | $18.86 | $19.82 | 1,359,400 | — | — |
| 2024-02-28 | $19.30 | $20.29 | 752,100 | — | — |
| 2024-02-27 | $19.81 | $20.82 | 2,408,100 | — | — |
| 2024-02-26 | $18.33 | $19.27 | 561,200 | — | — |
| 2024-02-23 | $18.32 | $19.26 | 760,500 | — | — |
| 2024-02-22 | $18.35 | $19.29 | 707,000 | — | — |
| 2024-02-21 | $18.32 | $19.26 | 712,200 | — | — |
| 2024-02-20 | $18.35 | $19.07 | 986,900 | — | — |
| 2024-02-16 | $17.97 | $18.67 | 563,400 | — | — |
| 2024-02-15 | $17.77 | $18.46 | 601,000 | — | — |
| 2024-02-14 | $17.45 | $18.13 | 666,200 | — | — |
| 2024-02-13 | $17.47 | $18.15 | 442,800 | — | — |
| 2024-02-12 | $17.80 | $18.50 | 428,700 | — | — |
| 2024-02-09 | $17.62 | $18.31 | 346,100 | — | — |
| 2024-02-08 | $17.28 | $17.96 | 281,700 | — | — |
| 2024-02-07 | $17.10 | $17.77 | 337,400 | — | — |
| 2024-02-06 | $17.32 | $18.00 | 352,600 | — | — |
| 2024-02-05 | $16.88 | $17.54 | 360,300 | — | — |
| 2024-02-02 | $16.82 | $17.48 | 460,400 | — | — |
| 2024-02-01 | $17.55 | $18.24 | 555,300 | — | — |
| 2024-01-31 | $17.37 | $18.05 | 395,400 | — | — |
| 2024-01-30 | $17.73 | $18.42 | 431,800 | — | — |
| 2024-01-29 | $17.57 | $18.26 | 376,800 | — | — |
| 2024-01-26 | $17.44 | $18.12 | 299,300 | — | — |
| 2024-01-25 | $17.27 | $17.94 | 562,600 | — | — |
| 2024-01-24 | $16.82 | $17.48 | 563,800 | — | — |
| 2024-01-23 | $16.97 | $17.63 | 824,100 | — | — |
| 2024-01-22 | $17.13 | $17.80 | 992,200 | — | — |
| 2024-01-19 | $16.36 | $17.00 | 743,800 | — | — |
| 2024-01-18 | $16.78 | $17.44 | 602,200 | — | — |
| 2024-01-17 | $16.58 | $17.23 | 974,000 | — | — |
| 2024-01-16 | $15.83 | $16.45 | 516,100 | — | — |
| 2024-01-12 | $16.25 | $16.88 | 397,500 | — | — |
| 2024-01-11 | $16.22 | $16.85 | 1,086,700 | — | — |
| 2024-01-10 | $15.78 | $16.40 | 903,800 | — | — |
| 2024-01-09 | $16.20 | $16.83 | 597,100 | — | — |
| 2024-01-08 | $16.49 | $17.13 | 473,900 | — | — |
| 2024-01-05 | $16.73 | $17.38 | 421,900 | — | — |
| 2024-01-04 | $16.53 | $17.18 | 561,300 | — | — |
| 2024-01-03 | $17.09 | $17.76 | 721,700 | — | — |
| 2024-01-02 | $16.58 | $17.23 | 543,700 | — | — |