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
- 2024-02-07 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 | $28.42 | $29.97 | 1,860,300 | — | — |
| 2024-12-30 | $28.33 | $29.61 | 1,462,400 | — | — |
| 2024-12-27 | $28.48 | $29.77 | 1,435,600 | — | — |
| 2024-12-26 | $28.63 | $29.92 | 781,400 | — | — |
| 2024-12-24 | $28.52 | $29.81 | 618,700 | — | — |
| 2024-12-23 | $28.10 | $29.37 | 1,484,300 | — | — |
| 2024-12-20 | $27.75 | $29.00 | 17,109,400 | — | — |
| 2024-12-19 | $27.21 | $28.44 | 1,991,900 | — | — |
| 2024-12-18 | $27.38 | $28.62 | 1,530,100 | — | — |
| 2024-12-17 | $28.35 | $29.63 | 1,649,600 | — | — |
| 2024-12-16 | $28.17 | $29.44 | 1,862,200 | — | — |
| 2024-12-13 | $28.47 | $29.76 | 1,528,900 | — | — |
| 2024-12-12 | $28.34 | $29.62 | 1,901,900 | — | — |
| 2024-12-11 | $28.07 | $29.34 | 2,046,100 | — | — |
| 2024-12-10 | $27.86 | $29.12 | 2,122,200 | — | — |
| 2024-12-09 | $28.20 | $29.47 | 1,777,900 | — | — |
| 2024-12-06 | $28.55 | $29.84 | 1,467,900 | — | — |
| 2024-12-05 | $28.83 | $30.13 | 1,473,500 | — | — |
| 2024-12-04 | $28.72 | $30.02 | 1,258,800 | — | — |
| 2024-12-03 | $28.90 | $30.21 | 1,752,300 | — | — |
| 2024-12-02 | $28.96 | $30.27 | 2,022,700 | — | — |
| 2024-11-29 | $29.81 | $31.16 | 927,000 | — | — |
| 2024-11-27 | $29.57 | $30.91 | 1,044,300 | — | — |
| 2024-11-26 | $29.36 | $30.69 | 1,684,200 | — | — |
| 2024-11-25 | $28.96 | $30.27 | 11,481,600 | — | — |
| 2024-11-22 | $28.58 | $29.87 | 2,157,100 | — | — |
| 2024-11-21 | $28.35 | $29.63 | 1,989,400 | — | — |
| 2024-11-20 | $27.66 | $28.91 | 1,930,900 | — | — |
| 2024-11-19 | $28.10 | $29.37 | 2,317,600 | — | — |
| 2024-11-18 | $27.45 | $28.69 | 1,323,500 | — | — |
| 2024-11-15 | $27.18 | $28.41 | 2,176,000 | — | — |
| 2024-11-14 | $26.22 | $27.40 | 1,900,600 | — | — |
| 2024-11-13 | $26.80 | $28.01 | 2,346,900 | — | — |
| 2024-11-12 | $25.91 | $27.08 | 2,239,500 | — | — |
| 2024-11-11 | $26.47 | $27.67 | 1,562,600 | — | — |
| 2024-11-08 | $26.08 | $27.26 | 1,382,300 | — | — |
| 2024-11-07 | $26.31 | $27.50 | 1,658,200 | — | — |
| 2024-11-06 | $25.15 | $26.29 | 2,825,200 | — | — |
| 2024-11-05 | $25.81 | $26.98 | 1,014,900 | — | — |
| 2024-11-04 | $25.67 | $26.83 | 1,417,600 | — | — |
| 2024-11-01 | $26.17 | $27.35 | 1,181,600 | — | — |
| 2024-10-31 | $26.60 | $27.80 | 1,276,200 | — | — |
| 2024-10-30 | $26.98 | $28.20 | 1,310,000 | — | — |
| 2024-10-29 | $26.36 | $27.55 | 2,011,500 | — | — |
| 2024-10-28 | $25.96 | $27.13 | 1,056,400 | — | — |
| 2024-10-25 | $25.87 | $27.04 | 998,600 | — | — |
| 2024-10-24 | $25.89 | $27.06 | 958,600 | — | — |
| 2024-10-23 | $25.69 | $26.85 | 1,281,000 | — | — |
| 2024-10-22 | $24.89 | $26.01 | 1,095,600 | — | — |
| 2024-10-21 | $24.59 | $25.70 | 933,900 | — | — |
| 2024-10-18 | $25.21 | $26.35 | 1,160,000 | — | — |
| 2024-10-17 | $25.08 | $26.21 | 1,391,800 | — | — |
| 2024-10-16 | $25.41 | $26.56 | 1,193,200 | — | — |
| 2024-10-15 | $24.93 | $26.06 | 1,230,200 | — | — |
| 2024-10-14 | $24.70 | $25.82 | 651,200 | — | — |
| 2024-10-11 | $24.58 | $25.69 | 1,354,800 | — | — |
| 2024-10-10 | $24.20 | $25.29 | 1,800,900 | — | — |
| 2024-10-09 | $24.38 | $25.48 | 1,791,800 | — | — |
| 2024-10-08 | $24.84 | $25.96 | 1,228,700 | — | — |
| 2024-10-07 | $24.94 | $26.07 | 1,183,200 | — | — |
| 2024-10-04 | $25.05 | $26.18 | 1,063,300 | — | — |
| 2024-10-03 | $25.07 | $26.20 | 1,174,700 | — | — |
| 2024-10-02 | $25.08 | $26.21 | 2,154,200 | — | — |
| 2024-10-01 | $25.38 | $26.53 | 2,113,700 | — | — |
| 2024-09-30 | $26.10 | $27.28 | 3,853,500 | — | — |
| 2024-09-27 | $26.12 | $27.30 | 3,665,900 | — | — |
| 2024-09-26 | $26.16 | $27.34 | 2,656,000 | — | — |
| 2024-09-25 | $26.45 | $27.65 | 2,095,000 | — | — |
| 2024-09-24 | $26.20 | $27.38 | 2,017,600 | — | — |
| 2024-09-23 | $26.03 | $27.21 | 8,265,400 | — | — |
| 2024-09-20 | $25.68 | $26.84 | 12,981,100 | — | — |
| 2024-09-19 | $25.41 | $26.30 | 10,755,400 | — | — |
| 2024-09-18 | $24.53 | $25.39 | 2,886,500 | — | — |
| 2024-09-17 | $24.31 | $25.16 | 2,363,600 | — | — |
| 2024-09-16 | $24.38 | $25.23 | 1,881,600 | — | — |
| 2024-09-13 | $24.58 | $25.44 | 1,608,100 | — | — |
| 2024-09-12 | $23.69 | $24.52 | 2,197,400 | — | — |
| 2024-09-11 | $22.87 | $23.67 | 1,688,000 | — | — |
| 2024-09-10 | $22.93 | $23.73 | 1,457,800 | — | — |
| 2024-09-09 | $22.40 | $23.18 | 1,697,800 | — | — |
| 2024-09-06 | $22.05 | $22.82 | 1,479,200 | — | — |
| 2024-09-05 | $22.09 | $22.86 | 2,117,900 | — | — |
| 2024-09-04 | $21.80 | $22.56 | 1,375,100 | — | — |
| 2024-09-03 | $21.09 | $21.83 | 1,705,100 | — | — |
| 2024-08-30 | $20.93 | $21.66 | 1,370,800 | — | — |
| 2024-08-29 | $20.62 | $21.34 | 1,856,200 | — | — |
| 2024-08-28 | $20.99 | $21.72 | 2,082,500 | — | — |
| 2024-08-27 | $20.93 | $21.66 | 4,619,500 | — | — |
| 2024-08-26 | $21.15 | $21.89 | 1,748,200 | — | — |
| 2024-08-23 | $21.01 | $21.74 | 1,461,600 | — | — |
| 2024-08-22 | $20.28 | $20.99 | 2,116,200 | — | — |
| 2024-08-21 | $19.75 | $20.44 | 1,406,200 | — | — |
| 2024-08-20 | $19.68 | $20.37 | 2,521,900 | — | — |
| 2024-08-19 | $19.18 | $19.85 | 1,771,700 | — | — |
| 2024-08-16 | $19.01 | $19.67 | 2,649,800 | — | — |
| 2024-08-15 | $18.70 | $19.35 | 2,637,600 | — | — |
| 2024-08-14 | $18.05 | $18.68 | 1,943,200 | — | — |
| 2024-08-13 | $17.67 | $18.29 | 2,081,400 | — | — |
| 2024-08-12 | $17.14 | $17.74 | 1,466,100 | — | — |
| 2024-08-09 | $16.72 | $17.30 | 1,216,600 | — | — |
| 2024-08-08 | $16.71 | $17.29 | 1,788,200 | — | — |
| 2024-08-07 | $16.43 | $17.00 | 2,131,800 | — | — |
| 2024-08-06 | $16.67 | $17.25 | 5,433,100 | — | — |
| 2024-08-05 | $15.67 | $16.22 | 3,297,200 | — | — |
| 2024-08-02 | $16.14 | $16.70 | 1,018,600 | — | — |
| 2024-08-01 | $16.07 | $16.63 | 967,000 | — | — |
| 2024-07-31 | $15.94 | $16.50 | 670,500 | — | — |
| 2024-07-30 | $16.41 | $16.98 | 608,600 | — | — |
| 2024-07-29 | $16.49 | $17.07 | 625,900 | — | — |
| 2024-07-26 | $16.62 | $17.20 | 685,000 | — | — |
| 2024-07-25 | $16.52 | $17.10 | 683,400 | — | — |
| 2024-07-24 | $16.45 | $17.02 | 647,800 | — | — |
| 2024-07-23 | $16.60 | $17.18 | 1,125,200 | — | — |
| 2024-07-22 | $16.60 | $17.18 | 900,900 | — | — |
| 2024-07-19 | $16.46 | $17.03 | 605,300 | — | — |
| 2024-07-18 | $16.31 | $16.88 | 715,400 | — | — |
| 2024-07-17 | $16.37 | $16.94 | 1,318,200 | — | — |
| 2024-07-16 | $16.63 | $17.21 | 1,424,700 | — | — |
| 2024-07-15 | $16.25 | $16.82 | 971,600 | — | — |
| 2024-07-12 | $16.00 | $16.56 | 638,100 | — | — |
| 2024-07-11 | $15.99 | $16.55 | 588,900 | — | — |
| 2024-07-10 | $15.52 | $16.06 | 669,400 | — | — |
| 2024-07-09 | $15.43 | $15.97 | 1,027,900 | — | — |
| 2024-07-08 | $15.49 | $16.03 | 915,900 | — | — |
| 2024-07-05 | $15.37 | $15.91 | 479,300 | — | — |
| 2024-07-03 | $15.22 | $15.75 | 605,100 | — | — |
| 2024-07-02 | $15.13 | $15.66 | 1,075,000 | — | — |
| 2024-07-01 | $14.76 | $15.28 | 1,361,900 | — | — |
| 2024-06-28 | $14.61 | $15.12 | 11,954,500 | — | — |
| 2024-06-27 | $14.48 | $14.99 | 2,133,200 | — | — |
| 2024-06-26 | $14.91 | $15.17 | 1,541,800 | — | — |
| 2024-06-25 | $14.76 | $15.02 | 1,506,000 | — | — |
| 2024-06-24 | $14.90 | $15.16 | 1,414,500 | — | — |
| 2024-06-21 | $14.93 | $15.19 | 3,654,000 | — | — |
| 2024-06-20 | $14.54 | $14.80 | 1,072,000 | — | — |
| 2024-06-18 | $14.67 | $14.93 | 1,050,200 | — | — |
| 2024-06-17 | $14.83 | $15.09 | 1,086,700 | — | — |
| 2024-06-14 | $14.72 | $14.98 | 498,000 | — | — |
| 2024-06-13 | $14.85 | $15.11 | 956,400 | — | — |
| 2024-06-12 | $14.88 | $15.14 | 526,400 | — | — |
| 2024-06-11 | $14.92 | $15.18 | 713,300 | — | — |
| 2024-06-10 | $14.84 | $15.10 | 1,021,600 | — | — |
| 2024-06-07 | $14.62 | $14.88 | 643,300 | — | — |
| 2024-06-06 | $14.69 | $14.95 | 465,200 | — | — |
| 2024-06-05 | $14.81 | $15.07 | 790,500 | — | — |
| 2024-06-04 | $14.93 | $15.19 | 1,022,800 | — | — |
| 2024-06-03 | $14.77 | $15.03 | 874,700 | — | — |
| 2024-05-31 | $14.66 | $14.92 | 2,251,400 | — | — |
| 2024-05-30 | $14.31 | $14.56 | 675,700 | — | — |
| 2024-05-29 | $14.07 | $14.32 | 801,300 | — | — |
| 2024-05-28 | $14.07 | $14.32 | 1,037,800 | — | — |
| 2024-05-24 | $14.00 | $14.25 | 715,700 | — | — |
| 2024-05-23 | $13.85 | $14.09 | 849,900 | — | — |
| 2024-05-22 | $14.10 | $14.35 | 612,400 | — | — |
| 2024-05-21 | $14.20 | $14.45 | 619,400 | — | — |
| 2024-05-20 | $14.42 | $14.67 | 696,300 | — | — |
| 2024-05-17 | $14.50 | $14.75 | 529,600 | — | — |
| 2024-05-16 | $14.33 | $14.58 | 773,600 | — | — |
| 2024-05-15 | $14.55 | $14.81 | 1,506,500 | — | — |
| 2024-05-14 | $14.00 | $14.25 | 724,600 | — | — |
| 2024-05-13 | $14.09 | $14.34 | 592,100 | — | — |
| 2024-05-10 | $14.01 | $14.26 | 618,100 | — | — |
| 2024-05-09 | $14.05 | $14.30 | 892,900 | — | — |
| 2024-05-08 | $13.78 | $14.02 | 558,900 | — | — |
| 2024-05-07 | $13.99 | $14.24 | 673,000 | — | — |
| 2024-05-06 | $14.00 | $14.25 | 540,300 | — | — |
| 2024-05-03 | $13.73 | $13.97 | 727,600 | — | — |
| 2024-05-02 | $13.97 | $14.22 | 245,900 | — | — |
| 2024-05-01 | $13.88 | $14.12 | 954,800 | — | — |
| 2024-04-30 | $13.73 | $13.97 | 229,700 | — | — |
| 2024-04-29 | $13.87 | $14.11 | 426,800 | — | — |
| 2024-04-26 | $13.68 | $13.92 | 317,200 | — | — |
| 2024-04-25 | $13.69 | $13.93 | 300,100 | — | — |
| 2024-04-24 | $13.69 | $13.93 | 412,200 | — | — |
| 2024-04-23 | $13.62 | $13.86 | 733,400 | — | — |
| 2024-04-22 | $13.25 | $13.48 | 404,700 | — | — |
| 2024-04-19 | $13.21 | $13.44 | 868,600 | — | — |
| 2024-04-18 | $13.42 | $13.66 | 1,165,100 | — | — |
| 2024-04-17 | $13.01 | $13.24 | 696,700 | — | — |
| 2024-04-16 | $13.00 | $13.23 | 872,800 | — | — |
| 2024-04-15 | $13.25 | $13.48 | 642,400 | — | — |
| 2024-04-12 | $13.63 | $13.87 | 1,606,800 | — | — |
| 2024-04-11 | $13.26 | $13.49 | 655,100 | — | — |
| 2024-04-10 | $13.18 | $13.41 | 823,300 | — | — |
| 2024-04-09 | $13.79 | $14.03 | 584,800 | — | — |
| 2024-04-08 | $13.63 | $13.87 | 593,900 | — | — |
| 2024-04-05 | $13.62 | $13.86 | 482,300 | — | — |
| 2024-04-04 | $13.82 | $14.06 | 977,200 | — | — |
| 2024-04-03 | $13.98 | $14.23 | 2,321,100 | — | — |
| 2024-04-02 | $14.10 | $14.35 | 1,208,600 | — | — |
| 2024-04-01 | $14.49 | $14.74 | 2,652,900 | — | — |
| 2024-03-28 | $14.75 | $15.01 | 1,381,300 | — | — |
| 2024-03-27 | $14.36 | $14.61 | 751,000 | — | — |
| 2024-03-26 | $14.49 | $14.49 | 1,146,300 | — | — |
| 2024-03-25 | $14.57 | $14.57 | 1,410,400 | — | — |
| 2024-03-22 | $13.93 | $13.93 | 1,071,400 | — | — |
| 2024-03-21 | $14.18 | $14.18 | 890,400 | — | — |
| 2024-03-20 | $14.04 | $14.04 | 715,800 | — | — |
| 2024-03-19 | $13.90 | $13.90 | 991,800 | — | — |
| 2024-03-18 | $13.83 | $13.83 | 940,200 | — | — |
| 2024-03-15 | $13.59 | $13.59 | 5,803,900 | — | — |
| 2024-03-14 | $13.80 | $13.80 | 543,800 | — | — |
| 2024-03-13 | $13.76 | $13.76 | 435,200 | — | — |
| 2024-03-12 | $13.82 | $13.82 | 478,400 | — | — |
| 2024-03-11 | $13.85 | $13.85 | 703,900 | — | — |
| 2024-03-08 | $13.81 | $13.81 | 365,100 | — | — |
| 2024-03-07 | $13.80 | $13.80 | 327,900 | — | — |
| 2024-03-06 | $13.75 | $13.75 | 442,500 | — | — |
| 2024-03-05 | $13.79 | $13.79 | 364,300 | — | — |
| 2024-03-04 | $13.75 | $13.75 | 369,200 | — | — |
| 2024-03-01 | $13.68 | $13.68 | 559,800 | — | — |
| 2024-02-29 | $13.67 | $13.67 | 496,200 | — | — |
| 2024-02-28 | $13.64 | $13.64 | 184,100 | — | — |
| 2024-02-27 | $13.55 | $13.55 | 922,000 | — | — |
| 2024-02-26 | $13.26 | $13.26 | 248,400 | — | — |
| 2024-02-23 | $13.60 | $13.60 | 514,500 | — | — |
| 2024-02-22 | $13.55 | $13.55 | 888,800 | — | — |
| 2024-02-21 | $13.40 | $13.40 | 194,200 | — | — |
| 2024-02-20 | $13.41 | $13.41 | 524,200 | — | — |
| 2024-02-16 | $13.87 | $13.87 | 203,600 | — | — |
| 2024-02-15 | $13.64 | $13.64 | 479,400 | — | — |
| 2024-02-14 | $13.76 | $13.76 | 1,157,600 | — | — |
| 2024-02-13 | $13.35 | $13.35 | 1,631,700 | — | — |
| 2024-02-12 | $13.15 | $13.15 | 1,161,200 | — | — |
| 2024-02-09 | $13.12 | $13.12 | 2,062,100 | — | — |
| 2024-02-08 | $13.06 | $13.06 | 1,630,300 | — | — |
| 2024-02-07 | $13.22 | $13.22 | 12,732,800 | — | — |