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
- 2018-10-18 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 | $22.41 | $23.51 | 157,600 | — | — |
| 2024-12-30 | $22.44 | $23.54 | 101,500 | — | — |
| 2024-12-27 | $22.33 | $23.42 | 144,800 | — | — |
| 2024-12-26 | $22.65 | $23.76 | 108,400 | — | — |
| 2024-12-24 | $22.62 | $23.73 | 90,900 | — | — |
| 2024-12-23 | $22.62 | $23.73 | 286,800 | — | — |
| 2024-12-20 | $22.32 | $23.41 | 1,318,900 | — | — |
| 2024-12-19 | $22.41 | $23.51 | 261,500 | — | — |
| 2024-12-18 | $22.86 | $23.98 | 312,400 | — | — |
| 2024-12-17 | $24.29 | $25.48 | 195,700 | — | — |
| 2024-12-16 | $24.89 | $26.11 | 187,500 | — | — |
| 2024-12-13 | $24.52 | $25.72 | 157,800 | — | — |
| 2024-12-12 | $24.83 | $26.04 | 201,900 | — | — |
| 2024-12-11 | $25.08 | $26.31 | 237,700 | — | — |
| 2024-12-10 | $25.29 | $26.53 | 385,500 | — | — |
| 2024-12-09 | $25.04 | $26.27 | 178,400 | — | — |
| 2024-12-06 | $25.61 | $26.86 | 259,500 | — | — |
| 2024-12-05 | $25.19 | $26.42 | 260,500 | — | — |
| 2024-12-04 | $25.44 | $26.68 | 292,600 | — | — |
| 2024-12-03 | $25.05 | $26.28 | 154,900 | — | — |
| 2024-12-02 | $25.19 | $26.42 | 273,900 | — | — |
| 2024-11-29 | $24.87 | $26.09 | 122,700 | — | — |
| 2024-11-27 | $25.08 | $26.31 | 220,200 | — | — |
| 2024-11-26 | $25.05 | $26.28 | 201,000 | — | — |
| 2024-11-25 | $25.55 | $26.80 | 429,600 | — | — |
| 2024-11-22 | $25.69 | $26.95 | 435,800 | — | — |
| 2024-11-21 | $24.92 | $26.14 | 385,100 | — | — |
| 2024-11-20 | $23.90 | $25.07 | 320,000 | — | — |
| 2024-11-19 | $23.71 | $24.87 | 144,600 | — | — |
| 2024-11-18 | $23.52 | $24.67 | 134,600 | — | — |
| 2024-11-15 | $23.86 | $25.03 | 144,300 | — | — |
| 2024-11-14 | $24.00 | $25.17 | 265,300 | — | — |
| 2024-11-13 | $24.06 | $25.14 | 245,000 | — | — |
| 2024-11-12 | $24.32 | $25.41 | 256,600 | — | — |
| 2024-11-11 | $24.42 | $25.52 | 312,400 | — | — |
| 2024-11-08 | $24.00 | $25.08 | 191,300 | — | — |
| 2024-11-07 | $23.81 | $24.88 | 340,000 | — | — |
| 2024-11-06 | $24.17 | $25.26 | 692,400 | — | — |
| 2024-11-05 | $21.42 | $22.38 | 138,900 | — | — |
| 2024-11-04 | $20.82 | $21.76 | 150,800 | — | — |
| 2024-11-01 | $20.94 | $21.88 | 138,800 | — | — |
| 2024-10-31 | $21.32 | $22.28 | 264,700 | — | — |
| 2024-10-30 | $21.48 | $22.45 | 383,600 | — | — |
| 2024-10-29 | $21.53 | $22.50 | 153,900 | — | — |
| 2024-10-28 | $22.00 | $22.99 | 300,300 | — | — |
| 2024-10-25 | $20.88 | $21.82 | 225,900 | — | — |
| 2024-10-24 | $20.66 | $21.59 | 188,600 | — | — |
| 2024-10-23 | $20.27 | $21.18 | 150,900 | — | — |
| 2024-10-22 | $20.64 | $21.57 | 199,200 | — | — |
| 2024-10-21 | $20.53 | $21.45 | 255,500 | — | — |
| 2024-10-18 | $20.95 | $21.89 | 211,500 | — | — |
| 2024-10-17 | $21.18 | $22.13 | 142,200 | — | — |
| 2024-10-16 | $21.16 | $22.11 | 303,800 | — | — |
| 2024-10-15 | $20.70 | $21.63 | 271,500 | — | — |
| 2024-10-14 | $20.43 | $21.35 | 154,000 | — | — |
| 2024-10-11 | $20.17 | $21.08 | 278,400 | — | — |
| 2024-10-10 | $19.66 | $20.54 | 163,500 | — | — |
| 2024-10-09 | $19.82 | $20.71 | 136,600 | — | — |
| 2024-10-08 | $19.92 | $20.82 | 153,000 | — | — |
| 2024-10-07 | $20.15 | $21.06 | 71,500 | — | — |
| 2024-10-04 | $20.43 | $21.35 | 134,700 | — | — |
| 2024-10-03 | $20.18 | $21.09 | 110,800 | — | — |
| 2024-10-02 | $20.26 | $21.17 | 165,900 | — | — |
| 2024-10-01 | $20.28 | $21.19 | 254,100 | — | — |
| 2024-09-30 | $21.37 | $22.33 | 497,600 | — | — |
| 2024-09-27 | $20.51 | $21.43 | 874,200 | — | — |
| 2024-09-26 | $20.48 | $21.40 | 1,385,100 | — | — |
| 2024-09-25 | $20.84 | $21.78 | 80,800 | — | — |
| 2024-09-24 | $21.22 | $22.18 | 55,900 | — | — |
| 2024-09-23 | $21.54 | $22.51 | 68,100 | — | — |
| 2024-09-20 | $21.66 | $22.63 | 335,000 | — | — |
| 2024-09-19 | $22.56 | $23.58 | 111,300 | — | — |
| 2024-09-18 | $22.00 | $22.99 | 81,200 | — | — |
| 2024-09-17 | $21.92 | $22.91 | 73,200 | — | — |
| 2024-09-16 | $21.71 | $22.69 | 67,700 | — | — |
| 2024-09-13 | $21.61 | $22.58 | 89,600 | — | — |
| 2024-09-12 | $20.77 | $21.70 | 57,500 | — | — |
| 2024-09-11 | $20.54 | $21.46 | 55,400 | — | — |
| 2024-09-10 | $20.94 | $21.88 | 68,400 | — | — |
| 2024-09-09 | $20.85 | $21.79 | 75,300 | — | — |
| 2024-09-06 | $20.73 | $21.66 | 52,300 | — | — |
| 2024-09-05 | $20.98 | $21.92 | 48,000 | — | — |
| 2024-09-04 | $21.22 | $22.18 | 48,800 | — | — |
| 2024-09-03 | $21.49 | $22.46 | 74,100 | — | — |
| 2024-08-30 | $22.06 | $23.05 | 140,400 | — | — |
| 2024-08-29 | $21.89 | $22.88 | 62,100 | — | — |
| 2024-08-28 | $21.62 | $22.59 | 84,600 | — | — |
| 2024-08-27 | $21.69 | $22.67 | 93,500 | — | — |
| 2024-08-26 | $21.61 | $22.58 | 136,400 | — | — |
| 2024-08-23 | $22.07 | $23.06 | 139,800 | — | — |
| 2024-08-22 | $20.72 | $21.65 | 53,700 | — | — |
| 2024-08-21 | $20.74 | $21.67 | 51,900 | — | — |
| 2024-08-20 | $20.60 | $21.53 | 66,300 | — | — |
| 2024-08-19 | $21.16 | $22.11 | 94,100 | — | — |
| 2024-08-16 | $20.68 | $21.61 | 78,800 | — | — |
| 2024-08-15 | $20.22 | $21.13 | 92,400 | — | — |
| 2024-08-14 | $19.55 | $20.34 | 92,700 | — | — |
| 2024-08-13 | $19.87 | $20.67 | 88,100 | — | — |
| 2024-08-12 | $19.34 | $20.12 | 90,100 | — | — |
| 2024-08-09 | $19.48 | $20.26 | 99,700 | — | — |
| 2024-08-08 | $19.71 | $20.50 | 89,400 | — | — |
| 2024-08-07 | $19.05 | $19.82 | 120,700 | — | — |
| 2024-08-06 | $19.26 | $20.03 | 236,600 | — | — |
| 2024-08-05 | $18.97 | $19.73 | 226,200 | — | — |
| 2024-08-02 | $20.02 | $20.82 | 170,600 | — | — |
| 2024-08-01 | $21.18 | $22.03 | 169,200 | — | — |
| 2024-07-31 | $22.49 | $23.39 | 216,400 | — | — |
| 2024-07-30 | $22.34 | $23.24 | 162,700 | — | — |
| 2024-07-29 | $21.85 | $22.73 | 201,800 | — | — |
| 2024-07-26 | $22.49 | $23.39 | 265,400 | — | — |
| 2024-07-25 | $24.27 | $25.25 | 307,500 | — | — |
| 2024-07-24 | $26.37 | $27.43 | 215,700 | — | — |
| 2024-07-23 | $26.72 | $27.79 | 226,800 | — | — |
| 2024-07-22 | $26.31 | $27.37 | 168,300 | — | — |
| 2024-07-19 | $25.80 | $26.84 | 184,000 | — | — |
| 2024-07-18 | $26.02 | $27.07 | 219,600 | — | — |
| 2024-07-17 | $26.61 | $27.68 | 285,400 | — | — |
| 2024-07-16 | $25.84 | $26.88 | 342,300 | — | — |
| 2024-07-15 | $25.01 | $26.02 | 313,400 | — | — |
| 2024-07-12 | $24.32 | $25.30 | 200,400 | — | — |
| 2024-07-11 | $24.23 | $25.20 | 203,900 | — | — |
| 2024-07-10 | $23.30 | $24.24 | 101,300 | — | — |
| 2024-07-09 | $22.50 | $23.40 | 73,700 | — | — |
| 2024-07-08 | $22.22 | $23.11 | 68,000 | — | — |
| 2024-07-05 | $22.06 | $22.95 | 86,800 | — | — |
| 2024-07-03 | $22.50 | $23.40 | 89,300 | — | — |
| 2024-07-02 | $22.92 | $23.84 | 97,500 | — | — |
| 2024-07-01 | $22.70 | $23.61 | 134,400 | — | — |
| 2024-06-28 | $22.70 | $23.61 | 965,600 | — | — |
| 2024-06-27 | $21.80 | $22.68 | 115,400 | — | — |
| 2024-06-26 | $21.34 | $22.20 | 128,200 | — | — |
| 2024-06-25 | $20.94 | $21.78 | 102,600 | — | — |
| 2024-06-24 | $21.27 | $22.12 | 191,800 | — | — |
| 2024-06-21 | $20.82 | $21.66 | 258,100 | — | — |
| 2024-06-20 | $21.05 | $21.90 | 93,400 | — | — |
| 2024-06-18 | $21.19 | $22.04 | 142,000 | — | — |
| 2024-06-17 | $21.59 | $22.46 | 109,800 | — | — |
| 2024-06-14 | $21.31 | $22.17 | 89,200 | — | — |
| 2024-06-13 | $21.69 | $22.56 | 74,900 | — | — |
| 2024-06-12 | $22.07 | $22.96 | 106,700 | — | — |
| 2024-06-11 | $21.39 | $22.25 | 67,700 | — | — |
| 2024-06-10 | $21.34 | $22.20 | 93,500 | — | — |
| 2024-06-07 | $21.75 | $22.62 | 54,200 | — | — |
| 2024-06-06 | $21.78 | $22.66 | 56,800 | — | — |
| 2024-06-05 | $21.78 | $22.66 | 55,400 | — | — |
| 2024-06-04 | $21.68 | $22.55 | 86,900 | — | — |
| 2024-06-03 | $22.16 | $23.05 | 113,900 | — | — |
| 2024-05-31 | $22.04 | $22.93 | 134,700 | — | — |
| 2024-05-30 | $21.82 | $22.70 | 55,100 | — | — |
| 2024-05-29 | $21.38 | $22.24 | 75,200 | — | — |
| 2024-05-28 | $21.92 | $22.80 | 71,400 | — | — |
| 2024-05-24 | $22.31 | $23.21 | 49,500 | — | — |
| 2024-05-23 | $22.13 | $23.02 | 76,600 | — | — |
| 2024-05-22 | $22.70 | $23.61 | 67,600 | — | — |
| 2024-05-21 | $22.96 | $23.88 | 69,800 | — | — |
| 2024-05-20 | $23.02 | $23.95 | 85,500 | — | — |
| 2024-05-17 | $23.34 | $24.28 | 90,200 | — | — |
| 2024-05-16 | $23.20 | $24.13 | 87,700 | — | — |
| 2024-05-15 | $23.22 | $24.15 | 73,900 | — | — |
| 2024-05-14 | $23.21 | $24.14 | 52,300 | — | — |
| 2024-05-13 | $22.98 | $23.81 | 52,500 | — | — |
| 2024-05-10 | $22.98 | $23.81 | 62,000 | — | — |
| 2024-05-09 | $23.13 | $23.97 | 67,500 | — | — |
| 2024-05-08 | $22.77 | $23.59 | 54,900 | — | — |
| 2024-05-07 | $22.44 | $23.25 | 71,500 | — | — |
| 2024-05-06 | $22.62 | $23.44 | 116,000 | — | — |
| 2024-05-03 | $22.61 | $23.43 | 83,600 | — | — |
| 2024-05-02 | $22.64 | $23.46 | 81,100 | — | — |
| 2024-05-01 | $22.35 | $23.16 | 56,400 | — | — |
| 2024-04-30 | $21.66 | $22.44 | 87,500 | — | — |
| 2024-04-29 | $21.89 | $22.68 | 82,700 | — | — |
| 2024-04-26 | $21.58 | $22.36 | 71,600 | — | — |
| 2024-04-25 | $22.08 | $22.88 | 205,500 | — | — |
| 2024-04-24 | $22.72 | $23.54 | 83,900 | — | — |
| 2024-04-23 | $22.72 | $23.54 | 70,500 | — | — |
| 2024-04-22 | $22.33 | $23.14 | 95,400 | — | — |
| 2024-04-19 | $22.18 | $22.98 | 103,200 | — | — |
| 2024-04-18 | $21.29 | $22.06 | 93,800 | — | — |
| 2024-04-17 | $20.80 | $21.55 | 47,100 | — | — |
| 2024-04-16 | $20.93 | $21.69 | 43,200 | — | — |
| 2024-04-15 | $20.99 | $21.75 | 55,400 | — | — |
| 2024-04-12 | $21.15 | $21.91 | 51,100 | — | — |
| 2024-04-11 | $21.36 | $22.13 | 57,500 | — | — |
| 2024-04-10 | $21.25 | $22.02 | 88,400 | — | — |
| 2024-04-09 | $22.70 | $23.52 | 50,400 | — | — |
| 2024-04-08 | $22.89 | $23.72 | 98,600 | — | — |
| 2024-04-05 | $22.31 | $23.12 | 42,400 | — | — |
| 2024-04-04 | $22.20 | $23.00 | 73,600 | — | — |
| 2024-04-03 | $22.26 | $23.06 | 68,500 | — | — |
| 2024-04-02 | $22.29 | $23.10 | 71,700 | — | — |
| 2024-04-01 | $22.78 | $23.60 | 57,000 | — | — |
| 2024-03-28 | $23.29 | $24.13 | 106,600 | — | — |
| 2024-03-27 | $23.08 | $23.91 | 73,300 | — | — |
| 2024-03-26 | $21.97 | $22.76 | 38,300 | — | — |
| 2024-03-25 | $22.27 | $23.07 | 33,700 | — | — |
| 2024-03-22 | $22.25 | $23.05 | 48,400 | — | — |
| 2024-03-21 | $22.83 | $23.65 | 76,100 | — | — |
| 2024-03-20 | $22.31 | $23.12 | 60,000 | — | — |
| 2024-03-19 | $21.43 | $22.20 | 57,100 | — | — |
| 2024-03-18 | $21.50 | $22.28 | 93,500 | — | — |
| 2024-03-15 | $21.96 | $22.75 | 201,400 | — | — |
| 2024-03-14 | $21.70 | $22.48 | 113,900 | — | — |
| 2024-03-13 | $22.04 | $22.84 | 63,100 | — | — |
| 2024-03-12 | $21.86 | $22.65 | 55,700 | — | — |
| 2024-03-11 | $22.04 | $22.84 | 85,600 | — | — |
| 2024-03-08 | $22.26 | $23.06 | 70,000 | — | — |
| 2024-03-07 | $22.02 | $22.82 | 61,200 | — | — |
| 2024-03-06 | $21.77 | $22.56 | 111,600 | — | — |
| 2024-03-05 | $21.55 | $22.33 | 99,100 | — | — |
| 2024-03-04 | $20.60 | $21.34 | 67,600 | — | — |
| 2024-03-01 | $20.97 | $21.73 | 86,500 | — | — |
| 2024-02-29 | $21.19 | $21.96 | 74,200 | — | — |
| 2024-02-28 | $21.03 | $21.79 | 62,300 | — | — |
| 2024-02-27 | $21.33 | $22.10 | 75,400 | — | — |
| 2024-02-26 | $21.51 | $22.29 | 68,500 | — | — |
| 2024-02-23 | $21.76 | $22.55 | 67,700 | — | — |
| 2024-02-22 | $21.54 | $22.32 | 102,800 | — | — |
| 2024-02-21 | $21.79 | $22.58 | 63,900 | — | — |
| 2024-02-20 | $22.14 | $22.94 | 88,500 | — | — |
| 2024-02-16 | $22.49 | $23.30 | 83,400 | — | — |
| 2024-02-15 | $22.86 | $23.69 | 141,400 | — | — |
| 2024-02-14 | $21.82 | $22.61 | 73,900 | — | — |
| 2024-02-13 | $21.52 | $22.30 | 125,900 | — | — |
| 2024-02-12 | $23.03 | $23.77 | 110,100 | — | — |
| 2024-02-09 | $22.69 | $23.42 | 103,600 | — | — |
| 2024-02-08 | $22.16 | $22.87 | 109,900 | — | — |
| 2024-02-07 | $21.90 | $22.60 | 145,300 | — | — |
| 2024-02-06 | $21.84 | $22.54 | 118,800 | — | — |
| 2024-02-05 | $21.79 | $22.49 | 114,000 | — | — |
| 2024-02-02 | $22.13 | $22.84 | 96,400 | — | — |
| 2024-02-01 | $22.29 | $23.00 | 110,700 | — | — |
| 2024-01-31 | $22.61 | $23.34 | 132,700 | — | — |
| 2024-01-30 | $23.49 | $24.24 | 82,700 | — | — |
| 2024-01-29 | $24.01 | $24.78 | 137,000 | — | — |
| 2024-01-26 | $24.17 | $24.95 | 141,300 | — | — |
| 2024-01-25 | $24.41 | $25.19 | 172,200 | — | — |
| 2024-01-24 | $24.17 | $24.95 | 74,700 | — | — |
| 2024-01-23 | $23.89 | $24.66 | 75,900 | — | — |
| 2024-01-22 | $24.01 | $24.78 | 71,200 | — | — |
| 2024-01-19 | $23.25 | $24.00 | 82,900 | — | — |
| 2024-01-18 | $22.54 | $23.26 | 60,100 | — | — |
| 2024-01-17 | $22.54 | $23.26 | 71,900 | — | — |
| 2024-01-16 | $22.74 | $23.47 | 99,100 | — | — |
| 2024-01-12 | $23.20 | $23.94 | 65,100 | — | — |
| 2024-01-11 | $23.45 | $24.20 | 74,700 | — | — |
| 2024-01-10 | $23.92 | $24.69 | 34,600 | — | — |
| 2024-01-09 | $23.82 | $24.58 | 47,800 | — | — |
| 2024-01-08 | $24.27 | $25.05 | 73,200 | — | — |
| 2024-01-05 | $24.34 | $25.12 | 143,100 | — | — |
| 2024-01-04 | $24.24 | $25.02 | 49,500 | — | — |
| 2024-01-03 | $24.29 | $25.07 | 74,400 | — | — |
| 2024-01-02 | $24.87 | $25.67 | 112,800 | — | — |