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
- 2024-02-01 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 | $27.96 | $27.96 | 1,370,400 | — | — |
| 2024-12-30 | $28.40 | $28.40 | 2,542,000 | — | — |
| 2024-12-27 | $28.42 | $28.42 | 1,706,500 | — | — |
| 2024-12-26 | $28.79 | $28.79 | 885,200 | — | — |
| 2024-12-24 | $28.78 | $28.78 | 636,800 | — | — |
| 2024-12-23 | $28.56 | $28.56 | 2,375,900 | — | — |
| 2024-12-20 | $28.18 | $28.18 | 1,871,800 | — | — |
| 2024-12-19 | $27.50 | $27.50 | 2,870,400 | — | — |
| 2024-12-18 | $27.69 | $27.69 | 2,735,300 | — | — |
| 2024-12-17 | $28.74 | $28.74 | 3,336,700 | — | — |
| 2024-12-16 | $27.65 | $27.65 | 2,632,000 | — | — |
| 2024-12-13 | $27.65 | $27.65 | 2,827,400 | — | — |
| 2024-12-12 | $26.88 | $26.88 | 5,053,300 | — | — |
| 2024-12-11 | $25.76 | $25.76 | 2,061,600 | — | — |
| 2024-12-10 | $25.64 | $25.64 | 3,164,200 | — | — |
| 2024-12-09 | $25.79 | $25.79 | 5,302,300 | — | — |
| 2024-12-06 | $25.01 | $25.01 | 4,857,700 | — | — |
| 2024-12-05 | $24.90 | $24.90 | 17,232,000 | — | — |
| 2024-12-04 | $25.59 | $25.59 | 4,495,200 | — | — |
| 2024-12-03 | $25.73 | $25.73 | 4,237,600 | — | — |
| 2024-12-02 | $26.13 | $26.13 | 1,476,000 | — | — |
| 2024-11-29 | $26.33 | $26.33 | 1,542,200 | — | — |
| 2024-11-27 | $25.87 | $25.87 | 1,839,200 | — | — |
| 2024-11-26 | $25.60 | $25.60 | 1,452,800 | — | — |
| 2024-11-25 | $25.51 | $25.51 | 3,157,800 | — | — |
| 2024-11-22 | $24.30 | $24.30 | 4,157,700 | — | — |
| 2024-11-21 | $23.69 | $23.69 | 5,151,900 | — | — |
| 2024-11-20 | $20.96 | $20.96 | 4,436,600 | — | — |
| 2024-11-19 | $20.67 | $20.67 | 7,635,100 | — | — |
| 2024-11-18 | $19.54 | $19.54 | 3,414,500 | — | — |
| 2024-11-15 | $19.33 | $19.33 | 1,677,100 | — | — |
| 2024-11-14 | $19.92 | $19.92 | 1,188,900 | — | — |
| 2024-11-13 | $19.70 | $19.70 | 1,644,500 | — | — |
| 2024-11-12 | $19.97 | $19.97 | 1,797,700 | — | — |
| 2024-11-11 | $20.58 | $20.58 | 2,270,800 | — | — |
| 2024-11-08 | $19.37 | $19.37 | 1,619,500 | — | — |
| 2024-11-07 | $19.40 | $19.40 | 3,183,600 | — | — |
| 2024-11-06 | $18.05 | $18.05 | 2,110,700 | — | — |
| 2024-11-05 | $18.71 | $18.71 | 1,318,400 | — | — |
| 2024-11-04 | $18.71 | $18.71 | 2,220,600 | — | — |
| 2024-11-01 | $17.82 | $17.82 | 1,224,700 | — | — |
| 2024-10-31 | $17.85 | $17.85 | 1,841,300 | — | — |
| 2024-10-30 | $17.62 | $17.62 | 3,457,200 | — | — |
| 2024-10-29 | $18.22 | $18.22 | 1,116,900 | — | — |
| 2024-10-28 | $17.98 | $17.98 | 1,111,600 | — | — |
| 2024-10-25 | $18.16 | $18.16 | 1,061,600 | — | — |
| 2024-10-24 | $17.89 | $17.89 | 1,631,200 | — | — |
| 2024-10-23 | $17.62 | $17.62 | 3,908,400 | — | — |
| 2024-10-22 | $18.45 | $18.45 | 1,171,200 | — | — |
| 2024-10-21 | $18.86 | $18.86 | 1,355,000 | — | — |
| 2024-10-18 | $18.90 | $18.90 | 1,095,400 | — | — |
| 2024-10-17 | $18.37 | $18.37 | 1,013,000 | — | — |
| 2024-10-16 | $18.62 | $18.62 | 2,355,400 | — | — |
| 2024-10-15 | $18.04 | $18.04 | 3,868,000 | — | — |
| 2024-10-14 | $19.33 | $19.33 | 4,111,400 | — | — |
| 2024-10-11 | $19.56 | $19.56 | 2,440,100 | — | — |
| 2024-10-10 | $19.49 | $19.49 | 6,200,900 | — | — |
| 2024-10-09 | $19.28 | $19.28 | 3,978,700 | — | — |
| 2024-10-08 | $18.35 | $18.35 | 3,853,200 | — | — |
| 2024-10-07 | $17.17 | $17.17 | 1,239,700 | — | — |
| 2024-10-04 | $17.21 | $17.21 | 1,171,800 | — | — |
| 2024-10-03 | $16.60 | $16.60 | 1,488,900 | — | — |
| 2024-10-02 | $16.57 | $16.57 | 1,349,300 | — | — |
| 2024-10-01 | $16.44 | $16.44 | 1,502,300 | — | — |
| 2024-09-30 | $15.95 | $15.95 | 2,207,000 | — | — |
| 2024-09-27 | $16.38 | $16.38 | 2,364,000 | — | — |
| 2024-09-26 | $15.88 | $15.88 | 3,376,400 | — | — |
| 2024-09-25 | $15.10 | $15.10 | 1,414,600 | — | — |
| 2024-09-24 | $15.21 | $15.21 | 1,970,500 | — | — |
| 2024-09-23 | $14.93 | $14.93 | 1,120,500 | — | — |
| 2024-09-20 | $15.14 | $15.14 | 4,467,000 | — | — |
| 2024-09-19 | $15.03 | $15.03 | 2,492,600 | — | — |
| 2024-09-18 | $14.85 | $14.85 | 1,208,200 | — | — |
| 2024-09-17 | $14.89 | $14.89 | 925,500 | — | — |
| 2024-09-16 | $14.39 | $14.39 | 575,200 | — | — |
| 2024-09-13 | $14.51 | $14.51 | 656,400 | — | — |
| 2024-09-12 | $14.11 | $14.11 | 1,074,100 | — | — |
| 2024-09-11 | $13.90 | $13.90 | 1,019,500 | — | — |
| 2024-09-10 | $13.73 | $13.73 | 1,875,600 | — | — |
| 2024-09-09 | $14.40 | $14.40 | 1,519,100 | — | — |
| 2024-09-06 | $14.02 | $14.02 | 1,317,500 | — | — |
| 2024-09-05 | $14.13 | $14.13 | 1,335,800 | — | — |
| 2024-09-04 | $13.81 | $13.81 | 753,600 | — | — |
| 2024-09-03 | $13.39 | $13.39 | 1,158,200 | — | — |
| 2024-08-30 | $13.65 | $13.65 | 706,200 | — | — |
| 2024-08-29 | $13.85 | $13.85 | 489,800 | — | — |
| 2024-08-28 | $13.91 | $13.91 | 596,300 | — | — |
| 2024-08-27 | $14.18 | $14.18 | 1,128,600 | — | — |
| 2024-08-26 | $14.17 | $14.17 | 939,100 | — | — |
| 2024-08-23 | $14.12 | $14.12 | 1,829,700 | — | — |
| 2024-08-22 | $13.83 | $13.83 | 1,323,000 | — | — |
| 2024-08-21 | $14.15 | $14.15 | 3,152,800 | — | — |
| 2024-08-20 | $13.63 | $13.63 | 6,833,700 | — | — |
| 2024-08-19 | $12.35 | $12.35 | 2,241,100 | — | — |
| 2024-08-16 | $11.46 | $11.46 | 987,800 | — | — |
| 2024-08-15 | $11.66 | $11.66 | 901,800 | — | — |
| 2024-08-14 | $11.27 | $11.27 | 1,550,600 | — | — |
| 2024-08-13 | $11.14 | $11.14 | 987,400 | — | — |
| 2024-08-12 | $11.42 | $11.42 | 933,500 | — | — |
| 2024-08-09 | $11.47 | $11.47 | 710,700 | — | — |
| 2024-08-08 | $11.66 | $11.66 | 859,700 | — | — |
| 2024-08-07 | $11.31 | $11.31 | 1,514,400 | — | — |
| 2024-08-06 | $10.72 | $10.72 | 902,100 | — | — |
| 2024-08-05 | $10.47 | $10.47 | 799,000 | — | — |
| 2024-08-02 | $10.75 | $10.75 | 1,245,800 | — | — |
| 2024-08-01 | $10.78 | $10.78 | 992,000 | — | — |
| 2024-07-31 | $11.61 | $11.61 | 557,600 | — | — |
| 2024-07-30 | $11.43 | $11.43 | 1,004,500 | — | — |
| 2024-07-29 | $11.26 | $11.26 | 944,500 | — | — |
| 2024-07-26 | $11.04 | $11.04 | 850,500 | — | — |
| 2024-07-25 | $10.86 | $10.86 | 1,239,400 | — | — |
| 2024-07-24 | $10.84 | $10.84 | 1,164,800 | — | — |
| 2024-07-23 | $10.87 | $10.87 | 2,623,100 | — | — |
| 2024-07-22 | $11.20 | $11.20 | 1,239,500 | — | — |
| 2024-07-19 | $11.00 | $11.00 | 862,900 | — | — |
| 2024-07-18 | $11.23 | $11.23 | 901,300 | — | — |
| 2024-07-17 | $11.65 | $11.65 | 1,955,500 | — | — |
| 2024-07-16 | $11.21 | $11.21 | 2,430,800 | — | — |
| 2024-07-15 | $11.38 | $11.38 | 1,602,300 | — | — |
| 2024-07-12 | $11.95 | $11.95 | 1,540,200 | — | — |
| 2024-07-11 | $11.91 | $11.91 | 1,788,300 | — | — |
| 2024-07-10 | $11.26 | $11.26 | 1,230,800 | — | — |
| 2024-07-09 | $11.43 | $11.43 | 1,592,600 | — | — |
| 2024-07-08 | $11.35 | $11.35 | 2,126,200 | — | — |
| 2024-07-05 | $11.99 | $11.99 | 1,515,400 | — | — |
| 2024-07-03 | $12.53 | $12.53 | 466,500 | — | — |
| 2024-07-02 | $12.42 | $12.42 | 1,046,800 | — | — |
| 2024-07-01 | $12.41 | $12.41 | 1,708,200 | — | — |
| 2024-06-28 | $12.57 | $12.57 | 9,482,500 | — | — |
| 2024-06-27 | $13.10 | $13.10 | 3,439,200 | — | — |
| 2024-06-26 | $14.12 | $14.12 | 939,800 | — | — |
| 2024-06-25 | $14.09 | $14.09 | 972,800 | — | — |
| 2024-06-24 | $14.17 | $14.17 | 722,500 | — | — |
| 2024-06-21 | $14.18 | $14.18 | 1,351,300 | — | — |
| 2024-06-20 | $14.17 | $14.17 | 1,003,700 | — | — |
| 2024-06-18 | $14.67 | $14.67 | 563,800 | — | — |
| 2024-06-17 | $14.70 | $14.70 | 637,300 | — | — |
| 2024-06-14 | $14.45 | $14.45 | 862,600 | — | — |
| 2024-06-13 | $14.33 | $14.33 | 805,100 | — | — |
| 2024-06-12 | $14.41 | $14.41 | 609,000 | — | — |
| 2024-06-11 | $14.31 | $14.31 | 714,900 | — | — |
| 2024-06-10 | $14.69 | $14.69 | 781,200 | — | — |
| 2024-06-07 | $14.69 | $14.69 | 1,034,500 | — | — |
| 2024-06-06 | $15.14 | $15.14 | 873,500 | — | — |
| 2024-06-05 | $15.46 | $15.46 | 1,018,800 | — | — |
| 2024-06-04 | $15.14 | $15.14 | 680,000 | — | — |
| 2024-06-03 | $15.32 | $15.32 | 687,900 | — | — |
| 2024-05-31 | $15.37 | $15.37 | 850,400 | — | — |
| 2024-05-30 | $15.03 | $15.03 | 1,198,400 | — | — |
| 2024-05-29 | $15.06 | $15.06 | 1,046,000 | — | — |
| 2024-05-28 | $15.22 | $15.22 | 1,395,000 | — | — |
| 2024-05-24 | $14.82 | $14.82 | 1,058,900 | — | — |
| 2024-05-23 | $14.90 | $14.90 | 1,147,600 | — | — |
| 2024-05-22 | $15.01 | $15.01 | 1,690,200 | — | — |
| 2024-05-21 | $14.76 | $14.76 | 4,567,000 | — | — |
| 2024-05-20 | $16.03 | $16.03 | 2,289,600 | — | — |
| 2024-05-17 | $16.15 | $16.15 | 1,423,300 | — | — |
| 2024-05-16 | $16.25 | $16.25 | 2,179,200 | — | — |
| 2024-05-15 | $15.98 | $15.98 | 2,024,900 | — | — |
| 2024-05-14 | $15.08 | $15.08 | 859,300 | — | — |
| 2024-05-13 | $14.92 | $14.92 | 1,270,800 | — | — |
| 2024-05-10 | $14.81 | $14.81 | 1,228,800 | — | — |
| 2024-05-09 | $14.25 | $14.25 | 1,098,200 | — | — |
| 2024-05-08 | $13.90 | $13.90 | 1,097,000 | — | — |
| 2024-05-07 | $14.70 | $14.70 | 886,500 | — | — |
| 2024-05-06 | $14.54 | $14.54 | 848,400 | — | — |
| 2024-05-03 | $14.48 | $14.48 | 1,399,300 | — | — |
| 2024-05-02 | $14.48 | $14.48 | 2,099,700 | — | — |
| 2024-05-01 | $13.87 | $13.87 | 2,103,900 | — | — |
| 2024-04-30 | $14.28 | $14.28 | 1,431,200 | — | — |
| 2024-04-29 | $15.21 | $15.21 | 1,640,200 | — | — |
| 2024-04-26 | $15.04 | $15.04 | 2,274,500 | — | — |
| 2024-04-25 | $14.55 | $14.55 | 2,102,500 | — | — |
| 2024-04-24 | $14.33 | $14.33 | 962,400 | — | — |
| 2024-04-23 | $14.14 | $14.14 | 1,506,600 | — | — |
| 2024-04-22 | $13.82 | $13.82 | 1,525,100 | — | — |
| 2024-04-19 | $13.77 | $13.77 | 1,439,400 | — | — |
| 2024-04-18 | $13.63 | $13.63 | 1,650,400 | — | — |
| 2024-04-17 | $13.35 | $13.35 | 1,487,900 | — | — |
| 2024-04-16 | $13.57 | $13.57 | 1,542,500 | — | — |
| 2024-04-15 | $13.64 | $13.64 | 4,451,600 | — | — |
| 2024-04-12 | $14.19 | $14.19 | 1,479,800 | — | — |
| 2024-04-11 | $15.05 | $15.05 | 775,300 | — | — |
| 2024-04-10 | $14.82 | $14.82 | 960,700 | — | — |
| 2024-04-09 | $14.94 | $14.94 | 951,400 | — | — |
| 2024-04-08 | $14.52 | $14.52 | 2,920,800 | — | — |
| 2024-04-05 | $15.34 | $15.34 | 872,400 | — | — |
| 2024-04-04 | $15.51 | $15.51 | 1,173,700 | — | — |
| 2024-04-03 | $15.71 | $15.71 | 1,231,700 | — | — |
| 2024-04-02 | $15.50 | $15.50 | 2,168,900 | — | — |
| 2024-04-01 | $15.76 | $15.76 | 3,340,800 | — | — |
| 2024-03-28 | $16.30 | $16.30 | 1,544,000 | — | — |
| 2024-03-27 | $16.06 | $16.06 | 1,205,400 | — | — |
| 2024-03-26 | $16.70 | $16.70 | 2,064,200 | — | — |
| 2024-03-25 | $16.68 | $16.68 | 1,540,700 | — | — |
| 2024-03-22 | $16.27 | $16.27 | 1,282,400 | — | — |
| 2024-03-21 | $15.81 | $15.81 | 726,100 | — | — |
| 2024-03-20 | $15.47 | $15.47 | 1,179,200 | — | — |
| 2024-03-19 | $15.08 | $15.08 | 774,400 | — | — |
| 2024-03-18 | $15.06 | $15.06 | 1,048,300 | — | — |
| 2024-03-15 | $15.13 | $15.13 | 890,100 | — | — |
| 2024-03-14 | $15.54 | $15.54 | 864,600 | — | — |
| 2024-03-13 | $16.23 | $16.23 | 617,200 | — | — |
| 2024-03-12 | $15.96 | $15.96 | 954,500 | — | — |
| 2024-03-11 | $16.16 | $16.16 | 952,300 | — | — |
| 2024-03-08 | $15.49 | $15.49 | 762,200 | — | — |
| 2024-03-07 | $15.06 | $15.06 | 1,439,600 | — | — |
| 2024-03-06 | $15.16 | $15.16 | 3,123,000 | — | — |
| 2024-03-05 | $16.45 | $16.45 | 5,495,100 | — | — |
| 2024-03-04 | $17.34 | $17.34 | 2,544,400 | — | — |
| 2024-03-01 | $17.66 | $17.66 | 3,628,900 | — | — |
| 2024-02-29 | $16.32 | $16.32 | 2,178,900 | — | — |
| 2024-02-28 | $16.05 | $16.05 | 818,400 | — | — |
| 2024-02-27 | $15.99 | $15.99 | 1,378,200 | — | — |
| 2024-02-26 | $16.10 | $16.10 | 3,320,900 | — | — |
| 2024-02-23 | $15.54 | $15.54 | 874,800 | — | — |
| 2024-02-22 | $15.02 | $15.02 | 682,500 | — | — |
| 2024-02-21 | $14.75 | $14.75 | 697,500 | — | — |
| 2024-02-20 | $14.97 | $14.97 | 1,224,400 | — | — |
| 2024-02-16 | $15.97 | $15.97 | 1,413,700 | — | — |
| 2024-02-15 | $15.50 | $15.50 | 1,027,900 | — | — |
| 2024-02-14 | $14.85 | $14.85 | 641,000 | — | — |
| 2024-02-13 | $14.50 | $14.50 | 519,100 | — | — |
| 2024-02-12 | $14.91 | $14.91 | 1,142,600 | — | — |
| 2024-02-09 | $14.94 | $14.94 | 824,900 | — | — |
| 2024-02-08 | $15.18 | $15.18 | 1,208,400 | — | — |
| 2024-02-07 | $15.05 | $15.05 | 1,624,200 | — | — |
| 2024-02-06 | $15.13 | $15.13 | 3,338,000 | — | — |
| 2024-02-05 | $14.60 | $14.60 | 3,585,100 | — | — |
| 2024-02-02 | $14.95 | $14.95 | 10,039,400 | — | — |
| 2024-02-01 | $13.40 | $13.40 | 18,656,400 | — | — |