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
- 2018-09-27 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 | $19.17 | $19.17 | 1,202,000 | — | — |
| 2024-12-30 | $19.00 | $19.00 | 1,025,300 | — | — |
| 2024-12-27 | $19.00 | $19.00 | 920,100 | — | — |
| 2024-12-26 | $19.08 | $19.08 | 716,100 | — | — |
| 2024-12-24 | $18.73 | $18.73 | 449,400 | — | — |
| 2024-12-23 | $18.00 | $18.00 | 656,900 | — | — |
| 2024-12-20 | $18.48 | $18.48 | 1,763,600 | — | — |
| 2024-12-19 | $17.83 | $17.83 | 1,563,400 | — | — |
| 2024-12-18 | $18.61 | $18.61 | 1,242,900 | — | — |
| 2024-12-17 | $19.10 | $19.10 | 1,423,200 | — | — |
| 2024-12-16 | $18.99 | $18.99 | 1,290,400 | — | — |
| 2024-12-13 | $19.50 | $19.50 | 1,704,100 | — | — |
| 2024-12-12 | $19.74 | $19.74 | 2,486,600 | — | — |
| 2024-12-11 | $22.54 | $22.54 | 1,317,100 | — | — |
| 2024-12-10 | $24.59 | $24.59 | 708,300 | — | — |
| 2024-12-09 | $25.08 | $25.08 | 306,000 | — | — |
| 2024-12-06 | $25.92 | $25.92 | 495,100 | — | — |
| 2024-12-05 | $24.74 | $24.74 | 491,800 | — | — |
| 2024-12-04 | $25.39 | $25.39 | 736,800 | — | — |
| 2024-12-03 | $24.19 | $24.19 | 488,300 | — | — |
| 2024-12-02 | $25.72 | $25.72 | 537,900 | — | — |
| 2024-11-29 | $26.72 | $26.72 | 312,400 | — | — |
| 2024-11-27 | $25.98 | $25.98 | 521,600 | — | — |
| 2024-11-26 | $24.48 | $24.48 | 407,700 | — | — |
| 2024-11-25 | $25.15 | $25.15 | 496,200 | — | — |
| 2024-11-22 | $25.86 | $25.86 | 1,060,200 | — | — |
| 2024-11-21 | $25.11 | $25.11 | 817,800 | — | — |
| 2024-11-20 | $22.69 | $22.69 | 744,100 | — | — |
| 2024-11-19 | $21.64 | $21.64 | 1,165,000 | — | — |
| 2024-11-18 | $23.19 | $23.19 | 777,300 | — | — |
| 2024-11-15 | $22.48 | $22.48 | 676,500 | — | — |
| 2024-11-14 | $24.92 | $24.92 | 675,600 | — | — |
| 2024-11-13 | $25.34 | $25.34 | 663,300 | — | — |
| 2024-11-12 | $26.31 | $26.31 | 846,900 | — | — |
| 2024-11-11 | $28.04 | $28.04 | 817,500 | — | — |
| 2024-11-08 | $27.14 | $27.14 | 840,200 | — | — |
| 2024-11-07 | $27.75 | $27.75 | 379,500 | — | — |
| 2024-11-06 | $27.99 | $27.99 | 737,800 | — | — |
| 2024-11-05 | $26.90 | $26.90 | 276,700 | — | — |
| 2024-11-04 | $26.80 | $26.80 | 448,000 | — | — |
| 2024-11-01 | $26.90 | $26.90 | 602,800 | — | — |
| 2024-10-31 | $26.43 | $26.43 | 726,900 | — | — |
| 2024-10-30 | $27.66 | $27.66 | 848,600 | — | — |
| 2024-10-29 | $27.50 | $27.50 | 860,400 | — | — |
| 2024-10-28 | $27.12 | $27.12 | 887,400 | — | — |
| 2024-10-25 | $25.92 | $25.92 | 918,800 | — | — |
| 2024-10-24 | $26.94 | $26.94 | 380,100 | — | — |
| 2024-10-23 | $26.52 | $26.52 | 690,800 | — | — |
| 2024-10-22 | $26.57 | $26.57 | 481,200 | — | — |
| 2024-10-21 | $25.76 | $25.76 | 384,400 | — | — |
| 2024-10-18 | $27.11 | $27.11 | 263,200 | — | — |
| 2024-10-17 | $27.04 | $27.04 | 308,700 | — | — |
| 2024-10-16 | $27.80 | $27.80 | 915,900 | — | — |
| 2024-10-15 | $25.90 | $25.90 | 372,300 | — | — |
| 2024-10-14 | $25.67 | $25.67 | 276,200 | — | — |
| 2024-10-11 | $26.13 | $26.13 | 696,100 | — | — |
| 2024-10-10 | $25.01 | $25.01 | 548,100 | — | — |
| 2024-10-09 | $25.00 | $25.00 | 582,200 | — | — |
| 2024-10-08 | $25.78 | $25.78 | 777,600 | — | — |
| 2024-10-07 | $25.29 | $25.29 | 332,300 | — | — |
| 2024-10-04 | $24.96 | $24.96 | 449,300 | — | — |
| 2024-10-03 | $24.48 | $24.48 | 568,400 | — | — |
| 2024-10-02 | $24.70 | $24.70 | 633,000 | — | — |
| 2024-10-01 | $24.88 | $24.88 | 942,500 | — | — |
| 2024-09-30 | $24.63 | $24.63 | 352,000 | — | — |
| 2024-09-27 | $24.74 | $24.74 | 507,800 | — | — |
| 2024-09-26 | $24.36 | $24.36 | 388,300 | — | — |
| 2024-09-25 | $23.66 | $23.66 | 335,700 | — | — |
| 2024-09-24 | $24.73 | $24.73 | 385,700 | — | — |
| 2024-09-23 | $24.22 | $24.22 | 383,400 | — | — |
| 2024-09-20 | $25.63 | $25.63 | 927,000 | — | — |
| 2024-09-19 | $25.60 | $25.60 | 868,500 | — | — |
| 2024-09-18 | $24.97 | $24.97 | 585,300 | — | — |
| 2024-09-17 | $25.32 | $25.32 | 297,000 | — | — |
| 2024-09-16 | $25.15 | $25.15 | 401,300 | — | — |
| 2024-09-13 | $25.05 | $25.05 | 288,000 | — | — |
| 2024-09-12 | $24.51 | $24.51 | 387,000 | — | — |
| 2024-09-11 | $24.89 | $24.89 | 205,100 | — | — |
| 2024-09-10 | $25.51 | $25.51 | 328,900 | — | — |
| 2024-09-09 | $25.12 | $25.12 | 401,000 | — | — |
| 2024-09-06 | $24.40 | $24.40 | 404,100 | — | — |
| 2024-09-05 | $24.95 | $24.95 | 491,600 | — | — |
| 2024-09-04 | $25.13 | $25.13 | 382,400 | — | — |
| 2024-09-03 | $25.50 | $25.50 | 538,700 | — | — |
| 2024-08-30 | $26.16 | $26.16 | 339,700 | — | — |
| 2024-08-29 | $26.04 | $26.04 | 401,200 | — | — |
| 2024-08-28 | $25.77 | $25.77 | 307,800 | — | — |
| 2024-08-27 | $25.76 | $25.76 | 317,100 | — | — |
| 2024-08-26 | $26.81 | $26.81 | 396,600 | — | — |
| 2024-08-23 | $26.18 | $26.18 | 646,900 | — | — |
| 2024-08-22 | $24.43 | $24.43 | 335,700 | — | — |
| 2024-08-21 | $25.13 | $25.13 | 900,600 | — | — |
| 2024-08-20 | $25.00 | $25.00 | 793,700 | — | — |
| 2024-08-19 | $25.45 | $25.45 | 685,500 | — | — |
| 2024-08-16 | $24.89 | $24.89 | 699,800 | — | — |
| 2024-08-15 | $25.60 | $25.60 | 994,900 | — | — |
| 2024-08-14 | $23.81 | $23.81 | 478,900 | — | — |
| 2024-08-13 | $24.18 | $24.18 | 729,300 | — | — |
| 2024-08-12 | $24.56 | $24.56 | 727,500 | — | — |
| 2024-08-09 | $24.94 | $24.94 | 1,520,400 | — | — |
| 2024-08-08 | $24.98 | $24.98 | 1,682,900 | — | — |
| 2024-08-07 | $24.37 | $24.37 | 600,100 | — | — |
| 2024-08-06 | $25.18 | $25.18 | 397,300 | — | — |
| 2024-08-05 | $24.92 | $24.92 | 703,000 | — | — |
| 2024-08-02 | $25.84 | $25.84 | 704,500 | — | — |
| 2024-08-01 | $26.78 | $26.78 | 815,000 | — | — |
| 2024-07-31 | $27.51 | $27.51 | 1,275,200 | — | — |
| 2024-07-30 | $27.09 | $27.09 | 1,450,600 | — | — |
| 2024-07-29 | $27.78 | $27.78 | 596,500 | — | — |
| 2024-07-26 | $29.65 | $29.65 | 392,900 | — | — |
| 2024-07-25 | $29.52 | $29.52 | 464,000 | — | — |
| 2024-07-24 | $28.87 | $28.87 | 450,500 | — | — |
| 2024-07-23 | $30.00 | $30.00 | 541,100 | — | — |
| 2024-07-22 | $29.00 | $29.00 | 626,700 | — | — |
| 2024-07-19 | $28.52 | $28.52 | 606,900 | — | — |
| 2024-07-18 | $28.89 | $28.89 | 611,600 | — | — |
| 2024-07-17 | $31.19 | $31.19 | 1,217,100 | — | — |
| 2024-07-16 | $32.73 | $32.73 | 1,846,200 | — | — |
| 2024-07-15 | $29.97 | $29.97 | 838,000 | — | — |
| 2024-07-12 | $28.87 | $28.87 | 812,900 | — | — |
| 2024-07-11 | $28.62 | $28.62 | 1,420,200 | — | — |
| 2024-07-10 | $26.25 | $26.25 | 628,600 | — | — |
| 2024-07-09 | $26.70 | $26.70 | 499,500 | — | — |
| 2024-07-08 | $25.68 | $25.68 | 951,200 | — | — |
| 2024-07-05 | $24.83 | $24.83 | 396,600 | — | — |
| 2024-07-03 | $23.90 | $23.90 | 332,300 | — | — |
| 2024-07-02 | $24.85 | $24.85 | 416,500 | — | — |
| 2024-07-01 | $25.98 | $25.98 | 765,900 | — | — |
| 2024-06-28 | $26.62 | $26.62 | 4,059,000 | — | — |
| 2024-06-27 | $25.85 | $25.85 | 1,081,500 | — | — |
| 2024-06-26 | $25.87 | $25.87 | 1,090,600 | — | — |
| 2024-06-25 | $24.46 | $24.46 | 1,178,500 | — | — |
| 2024-06-24 | $24.97 | $24.97 | 542,000 | — | — |
| 2024-06-21 | $25.22 | $25.22 | 1,800,200 | — | — |
| 2024-06-20 | $25.30 | $25.30 | 790,500 | — | — |
| 2024-06-18 | $24.82 | $24.82 | 653,600 | — | — |
| 2024-06-17 | $24.94 | $24.94 | 744,900 | — | — |
| 2024-06-14 | $25.67 | $25.67 | 745,000 | — | — |
| 2024-06-13 | $26.45 | $26.45 | 788,000 | — | — |
| 2024-06-12 | $26.49 | $26.49 | 722,100 | — | — |
| 2024-06-11 | $26.29 | $26.29 | 575,200 | — | — |
| 2024-06-10 | $26.99 | $26.99 | 581,700 | — | — |
| 2024-06-07 | $26.69 | $26.69 | 544,100 | — | — |
| 2024-06-06 | $27.70 | $27.70 | 755,200 | — | — |
| 2024-06-05 | $27.93 | $27.93 | 1,593,400 | — | — |
| 2024-06-04 | $29.12 | $29.12 | 1,114,000 | — | — |
| 2024-06-03 | $27.89 | $27.89 | 1,716,100 | — | — |
| 2024-05-31 | $33.14 | $33.14 | 1,002,000 | — | — |
| 2024-05-30 | $32.24 | $32.24 | 631,400 | — | — |
| 2024-05-29 | $33.90 | $33.90 | 409,400 | — | — |
| 2024-05-28 | $35.25 | $35.25 | 610,000 | — | — |
| 2024-05-24 | $35.23 | $35.23 | 481,000 | — | — |
| 2024-05-23 | $35.23 | $35.23 | 887,000 | — | — |
| 2024-05-22 | $35.95 | $35.95 | 1,706,600 | — | — |
| 2024-05-21 | $34.65 | $34.65 | 750,700 | — | — |
| 2024-05-20 | $33.26 | $33.26 | 580,800 | — | — |
| 2024-05-17 | $32.68 | $32.68 | 537,100 | — | — |
| 2024-05-16 | $32.11 | $32.11 | 1,340,100 | — | — |
| 2024-05-15 | $32.33 | $32.33 | 697,300 | — | — |
| 2024-05-14 | $31.36 | $31.36 | 345,600 | — | — |
| 2024-05-13 | $31.57 | $31.57 | 503,100 | — | — |
| 2024-05-10 | $31.44 | $31.44 | 567,900 | — | — |
| 2024-05-09 | $31.95 | $31.95 | 426,300 | — | — |
| 2024-05-08 | $32.37 | $32.37 | 688,300 | — | — |
| 2024-05-07 | $34.33 | $34.33 | 863,700 | — | — |
| 2024-05-06 | $32.26 | $32.26 | 457,200 | — | — |
| 2024-05-03 | $32.82 | $32.82 | 415,400 | — | — |
| 2024-05-02 | $32.43 | $32.43 | 621,800 | — | — |
| 2024-05-01 | $32.48 | $32.48 | 685,900 | — | — |
| 2024-04-30 | $31.77 | $31.77 | 1,206,600 | — | — |
| 2024-04-29 | $31.90 | $31.90 | 846,700 | — | — |
| 2024-04-26 | $32.37 | $32.37 | 778,700 | — | — |
| 2024-04-25 | $31.60 | $31.60 | 636,400 | — | — |
| 2024-04-24 | $32.54 | $32.54 | 569,300 | — | — |
| 2024-04-23 | $34.00 | $34.00 | 632,900 | — | — |
| 2024-04-22 | $34.90 | $34.90 | 848,800 | — | — |
| 2024-04-19 | $34.72 | $34.72 | 944,300 | — | — |
| 2024-04-18 | $34.29 | $34.29 | 803,100 | — | — |
| 2024-04-17 | $33.45 | $33.45 | 516,200 | — | — |
| 2024-04-16 | $33.44 | $33.44 | 497,400 | — | — |
| 2024-04-15 | $34.72 | $34.72 | 649,600 | — | — |
| 2024-04-12 | $36.29 | $36.29 | 860,300 | — | — |
| 2024-04-11 | $37.26 | $37.26 | 1,056,900 | — | — |
| 2024-04-10 | $36.73 | $36.73 | 438,200 | — | — |
| 2024-04-09 | $38.08 | $38.08 | 426,100 | — | — |
| 2024-04-08 | $37.65 | $37.65 | 287,900 | — | — |
| 2024-04-05 | $37.44 | $37.44 | 413,000 | — | — |
| 2024-04-04 | $37.90 | $37.90 | 796,800 | — | — |
| 2024-04-03 | $38.59 | $38.59 | 423,500 | — | — |
| 2024-04-02 | $39.04 | $39.04 | 615,700 | — | — |
| 2024-04-01 | $40.40 | $40.40 | 342,500 | — | — |
| 2024-03-28 | $41.28 | $41.28 | 524,400 | — | — |
| 2024-03-27 | $41.33 | $41.33 | 341,400 | — | — |
| 2024-03-26 | $41.00 | $41.00 | 424,700 | — | — |
| 2024-03-25 | $40.67 | $40.67 | 383,400 | — | — |
| 2024-03-22 | $41.90 | $41.90 | 448,500 | — | — |
| 2024-03-21 | $43.35 | $43.35 | 499,300 | — | — |
| 2024-03-20 | $44.16 | $44.16 | 811,800 | — | — |
| 2024-03-19 | $42.56 | $42.56 | 1,987,900 | — | — |
| 2024-03-18 | $42.60 | $42.60 | 864,300 | — | — |
| 2024-03-15 | $44.85 | $44.85 | 2,246,400 | — | — |
| 2024-03-14 | $44.72 | $44.72 | 994,100 | — | — |
| 2024-03-13 | $46.48 | $46.48 | 774,200 | — | — |
| 2024-03-12 | $45.48 | $45.48 | 611,100 | — | — |
| 2024-03-11 | $45.50 | $45.50 | 455,900 | — | — |
| 2024-03-08 | $47.04 | $47.04 | 393,500 | — | — |
| 2024-03-07 | $47.67 | $47.67 | 689,800 | — | — |
| 2024-03-06 | $45.99 | $45.99 | 719,100 | — | — |
| 2024-03-05 | $46.71 | $46.71 | 427,400 | — | — |
| 2024-03-04 | $46.47 | $46.47 | 756,300 | — | — |
| 2024-03-01 | $47.30 | $47.30 | 1,019,500 | — | — |
| 2024-02-29 | $45.98 | $45.98 | 1,091,300 | — | — |
| 2024-02-28 | $45.94 | $45.94 | 893,700 | — | — |
| 2024-02-27 | $48.01 | $48.01 | 1,336,300 | — | — |
| 2024-02-26 | $48.79 | $48.79 | 688,800 | — | — |
| 2024-02-23 | $47.00 | $47.00 | 956,500 | — | — |
| 2024-02-22 | $46.51 | $46.51 | 1,096,300 | — | — |
| 2024-02-21 | $47.70 | $47.70 | 1,100,500 | — | — |
| 2024-02-20 | $50.60 | $50.60 | 788,400 | — | — |
| 2024-02-16 | $52.31 | $52.31 | 505,100 | — | — |
| 2024-02-15 | $51.93 | $51.93 | 752,700 | — | — |
| 2024-02-14 | $49.37 | $49.37 | 675,100 | — | — |
| 2024-02-13 | $47.77 | $47.77 | 819,900 | — | — |
| 2024-02-12 | $51.18 | $51.18 | 722,400 | — | — |
| 2024-02-09 | $49.89 | $49.89 | 1,238,900 | — | — |
| 2024-02-08 | $48.28 | $48.28 | 1,057,800 | — | — |
| 2024-02-07 | $47.48 | $47.48 | 773,400 | — | — |
| 2024-02-06 | $49.01 | $49.01 | 949,000 | — | — |
| 2024-02-05 | $46.30 | $46.30 | 648,700 | — | — |
| 2024-02-02 | $45.97 | $45.97 | 901,600 | — | — |
| 2024-02-01 | $45.65 | $45.65 | 1,641,100 | — | — |
| 2024-01-31 | $41.50 | $41.50 | 938,100 | — | — |
| 2024-01-30 | $39.47 | $39.47 | 584,400 | — | — |
| 2024-01-29 | $39.54 | $39.54 | 428,300 | — | — |
| 2024-01-26 | $36.83 | $36.83 | 413,300 | — | — |
| 2024-01-25 | $37.77 | $37.77 | 712,100 | — | — |
| 2024-01-24 | $36.73 | $36.73 | 485,300 | — | — |
| 2024-01-23 | $36.38 | $36.38 | 348,100 | — | — |
| 2024-01-22 | $36.55 | $36.55 | 424,200 | — | — |
| 2024-01-19 | $36.42 | $36.42 | 456,100 | — | — |
| 2024-01-18 | $36.38 | $36.38 | 653,100 | — | — |
| 2024-01-17 | $36.38 | $36.38 | 607,100 | — | — |
| 2024-01-16 | $38.10 | $38.10 | 620,600 | — | — |
| 2024-01-12 | $38.72 | $38.72 | 383,400 | — | — |
| 2024-01-11 | $37.94 | $37.94 | 877,000 | — | — |
| 2024-01-10 | $38.77 | $38.77 | 687,400 | — | — |
| 2024-01-09 | $39.36 | $39.36 | 596,600 | — | — |
| 2024-01-08 | $40.89 | $40.89 | 753,900 | — | — |
| 2024-01-05 | $40.57 | $40.57 | 499,500 | — | — |
| 2024-01-04 | $41.42 | $41.42 | 540,700 | — | — |
| 2024-01-03 | $41.21 | $41.21 | 537,400 | — | — |
| 2024-01-02 | $41.50 | $41.50 | 481,300 | — | — |