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
- 2022-11-11 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 | $26.89 | $27.71 | 1,086,200 | — | — |
| 2024-12-30 | $26.56 | $27.37 | 874,900 | — | — |
| 2024-12-27 | $27.00 | $27.83 | 1,208,900 | — | — |
| 2024-12-26 | $28.77 | $29.65 | 687,500 | — | — |
| 2024-12-24 | $29.09 | $29.98 | 1,301,500 | — | — |
| 2024-12-23 | $28.09 | $28.95 | 1,205,900 | — | — |
| 2024-12-20 | $27.99 | $28.85 | 838,000 | — | — |
| 2024-12-19 | $27.32 | $28.16 | 1,178,100 | — | — |
| 2024-12-18 | $27.31 | $28.15 | 911,100 | — | — |
| 2024-12-17 | $28.21 | $29.08 | 1,454,500 | — | — |
| 2024-12-16 | $26.97 | $27.80 | 678,800 | — | — |
| 2024-12-13 | $27.01 | $27.84 | 1,743,200 | — | — |
| 2024-12-12 | $27.99 | $28.84 | 1,339,100 | — | — |
| 2024-12-11 | $27.78 | $28.63 | 2,059,000 | — | — |
| 2024-12-10 | $27.32 | $28.16 | 2,239,800 | — | — |
| 2024-12-09 | $29.45 | $30.35 | 3,829,800 | — | — |
| 2024-12-06 | $26.49 | $27.30 | 655,300 | — | — |
| 2024-12-05 | $26.29 | $27.10 | 1,588,900 | — | — |
| 2024-12-04 | $26.55 | $27.36 | 1,280,400 | — | — |
| 2024-12-03 | $25.96 | $26.76 | 2,450,400 | — | — |
| 2024-12-02 | $25.21 | $25.98 | 1,333,900 | — | — |
| 2024-11-29 | $25.15 | $25.92 | 1,461,400 | — | — |
| 2024-11-27 | $24.83 | $25.59 | 2,527,700 | — | — |
| 2024-11-26 | $25.00 | $25.77 | 981,400 | — | — |
| 2024-11-25 | $25.92 | $26.72 | 1,761,300 | — | — |
| 2024-11-22 | $25.27 | $26.05 | 1,393,600 | — | — |
| 2024-11-21 | $25.35 | $26.13 | 1,103,000 | — | — |
| 2024-11-20 | $25.82 | $26.61 | 1,185,200 | — | — |
| 2024-11-19 | $25.55 | $26.33 | 1,669,400 | — | — |
| 2024-11-18 | $27.09 | $27.92 | 1,816,600 | — | — |
| 2024-11-15 | $26.00 | $26.80 | 983,200 | — | — |
| 2024-11-14 | $26.11 | $26.91 | 1,221,700 | — | — |
| 2024-11-13 | $26.65 | $27.47 | 2,017,100 | — | — |
| 2024-11-12 | $27.22 | $28.06 | 1,624,500 | — | — |
| 2024-11-11 | $26.79 | $27.61 | 557,600 | — | — |
| 2024-11-08 | $26.55 | $27.36 | 872,400 | — | — |
| 2024-11-07 | $26.70 | $27.52 | 1,341,100 | — | — |
| 2024-11-06 | $26.40 | $27.21 | 1,125,300 | — | — |
| 2024-11-05 | $26.68 | $27.50 | 554,500 | — | — |
| 2024-11-04 | $26.29 | $27.10 | 716,900 | — | — |
| 2024-11-01 | $26.07 | $26.87 | 648,000 | — | — |
| 2024-10-31 | $26.20 | $27.00 | 747,600 | — | — |
| 2024-10-30 | $26.47 | $27.28 | 963,400 | — | — |
| 2024-10-29 | $27.50 | $28.34 | 538,200 | — | — |
| 2024-10-28 | $27.36 | $28.20 | 1,018,800 | — | — |
| 2024-10-25 | $25.97 | $26.77 | 799,100 | — | — |
| 2024-10-24 | $26.17 | $26.97 | 665,100 | — | — |
| 2024-10-23 | $26.46 | $27.27 | 1,095,800 | — | — |
| 2024-10-22 | $26.96 | $27.79 | 1,882,200 | — | — |
| 2024-10-21 | $26.92 | $27.75 | 582,000 | — | — |
| 2024-10-18 | $26.93 | $27.76 | 871,800 | — | — |
| 2024-10-17 | $26.03 | $26.83 | 734,900 | — | — |
| 2024-10-16 | $26.94 | $27.77 | 798,400 | — | — |
| 2024-10-15 | $26.97 | $27.80 | 1,395,300 | — | — |
| 2024-10-14 | $27.95 | $28.81 | 1,245,500 | — | — |
| 2024-10-11 | $27.43 | $28.27 | 854,600 | — | — |
| 2024-10-10 | $27.83 | $28.68 | 1,004,000 | — | — |
| 2024-10-09 | $27.86 | $28.71 | 1,094,700 | — | — |
| 2024-10-08 | $27.99 | $28.85 | 1,986,500 | — | — |
| 2024-10-07 | $29.08 | $29.97 | 2,057,000 | — | — |
| 2024-10-04 | $27.89 | $28.75 | 1,083,400 | — | — |
| 2024-10-03 | $27.29 | $28.13 | 1,325,900 | — | — |
| 2024-10-02 | $27.65 | $28.50 | 2,821,500 | — | — |
| 2024-10-01 | $26.04 | $26.84 | 2,668,900 | — | — |
| 2024-09-30 | $25.94 | $26.74 | 2,434,600 | — | — |
| 2024-09-27 | $25.38 | $26.16 | 2,405,400 | — | — |
| 2024-09-26 | $25.34 | $26.12 | 3,744,700 | — | — |
| 2024-09-25 | $22.54 | $23.23 | 726,000 | — | — |
| 2024-09-24 | $22.37 | $23.06 | 1,687,900 | — | — |
| 2024-09-23 | $21.31 | $21.96 | 2,570,700 | — | — |
| 2024-09-20 | $21.22 | $21.87 | 1,030,600 | — | — |
| 2024-09-19 | $21.25 | $21.90 | 2,222,900 | — | — |
| 2024-09-18 | $20.35 | $20.97 | 764,800 | — | — |
| 2024-09-17 | $20.40 | $21.03 | 647,200 | — | — |
| 2024-09-16 | $20.19 | $20.35 | 729,200 | — | — |
| 2024-09-13 | $19.65 | $19.80 | 544,500 | — | — |
| 2024-09-12 | $20.29 | $20.45 | 908,500 | — | — |
| 2024-09-11 | $20.05 | $20.20 | 1,927,300 | — | — |
| 2024-09-10 | $19.49 | $19.64 | 1,708,100 | — | — |
| 2024-09-09 | $19.00 | $19.15 | 1,217,900 | — | — |
| 2024-09-06 | $19.45 | $19.60 | 3,256,300 | — | — |
| 2024-09-05 | $19.36 | $19.51 | 1,635,100 | — | — |
| 2024-09-04 | $19.04 | $19.19 | 1,057,000 | — | — |
| 2024-09-03 | $18.95 | $19.10 | 1,575,000 | — | — |
| 2024-08-30 | $19.02 | $19.17 | 2,486,600 | — | — |
| 2024-08-29 | $18.72 | $18.86 | 2,049,200 | — | — |
| 2024-08-28 | $16.52 | $16.65 | 1,045,600 | — | — |
| 2024-08-27 | $17.07 | $17.20 | 253,500 | — | — |
| 2024-08-26 | $16.84 | $16.97 | 1,001,400 | — | — |
| 2024-08-23 | $17.52 | $17.65 | 313,500 | — | — |
| 2024-08-22 | $17.41 | $17.54 | 437,600 | — | — |
| 2024-08-21 | $17.57 | $17.71 | 889,600 | — | — |
| 2024-08-20 | $17.34 | $17.47 | 985,700 | — | — |
| 2024-08-19 | $17.80 | $17.94 | 584,900 | — | — |
| 2024-08-16 | $17.27 | $17.40 | 1,041,200 | — | — |
| 2024-08-15 | $17.17 | $17.30 | 580,500 | — | — |
| 2024-08-14 | $17.08 | $17.21 | 386,100 | — | — |
| 2024-08-13 | $17.50 | $17.63 | 1,350,900 | — | — |
| 2024-08-12 | $17.03 | $17.16 | 459,100 | — | — |
| 2024-08-09 | $16.69 | $16.82 | 203,600 | — | — |
| 2024-08-08 | $16.77 | $16.90 | 674,100 | — | — |
| 2024-08-07 | $16.17 | $16.29 | 272,700 | — | — |
| 2024-08-06 | $16.68 | $16.81 | 588,400 | — | — |
| 2024-08-05 | $16.16 | $16.28 | 1,076,400 | — | — |
| 2024-08-02 | $15.84 | $15.96 | 608,400 | — | — |
| 2024-08-01 | $15.72 | $15.84 | 914,400 | — | — |
| 2024-07-31 | $16.74 | $16.87 | 806,700 | — | — |
| 2024-07-30 | $16.49 | $16.62 | 1,221,100 | — | — |
| 2024-07-29 | $16.76 | $16.89 | 668,600 | — | — |
| 2024-07-26 | $16.80 | $16.93 | 409,500 | — | — |
| 2024-07-25 | $16.61 | $16.74 | 571,000 | — | — |
| 2024-07-24 | $16.80 | $16.93 | 683,500 | — | — |
| 2024-07-23 | $17.09 | $17.22 | 571,800 | — | — |
| 2024-07-22 | $17.42 | $17.55 | 891,300 | — | — |
| 2024-07-19 | $16.93 | $17.06 | 913,800 | — | — |
| 2024-07-18 | $17.44 | $17.57 | 834,900 | — | — |
| 2024-07-17 | $17.76 | $17.90 | 645,000 | — | — |
| 2024-07-16 | $17.73 | $17.87 | 1,030,100 | — | — |
| 2024-07-15 | $18.09 | $18.23 | 1,185,200 | — | — |
| 2024-07-12 | $18.98 | $19.13 | 955,400 | — | — |
| 2024-07-11 | $18.95 | $19.10 | 2,060,600 | — | — |
| 2024-07-10 | $18.89 | $19.04 | 2,654,100 | — | — |
| 2024-07-09 | $18.89 | $19.04 | 1,512,100 | — | — |
| 2024-07-08 | $18.82 | $18.96 | 902,800 | — | — |
| 2024-07-05 | $18.64 | $18.78 | 559,300 | — | — |
| 2024-07-03 | $18.82 | $18.96 | 525,900 | — | — |
| 2024-07-02 | $18.82 | $18.96 | 576,100 | — | — |
| 2024-07-01 | $18.67 | $18.81 | 904,200 | — | — |
| 2024-06-28 | $18.35 | $18.49 | 881,400 | — | — |
| 2024-06-27 | $18.02 | $18.16 | 355,300 | — | — |
| 2024-06-26 | $18.07 | $18.21 | 335,400 | — | — |
| 2024-06-25 | $18.01 | $18.15 | 519,000 | — | — |
| 2024-06-24 | $18.23 | $18.37 | 820,800 | — | — |
| 2024-06-21 | $18.67 | $18.81 | 1,721,100 | — | — |
| 2024-06-20 | $18.41 | $18.55 | 2,037,900 | — | — |
| 2024-06-18 | $18.00 | $18.14 | 498,800 | — | — |
| 2024-06-17 | $18.31 | $18.45 | 2,883,500 | — | — |
| 2024-06-14 | $17.08 | $17.21 | 1,924,200 | — | — |
| 2024-06-13 | $17.75 | $17.89 | 2,809,500 | — | — |
| 2024-06-12 | $17.41 | $17.54 | 4,467,700 | — | — |
| 2024-06-11 | $17.13 | $17.26 | 2,096,800 | — | — |
| 2024-06-10 | $17.88 | $18.02 | 324,600 | — | — |
| 2024-06-07 | $17.82 | $17.96 | 425,300 | — | — |
| 2024-06-06 | $18.14 | $18.28 | 509,500 | — | — |
| 2024-06-05 | $17.93 | $18.07 | 1,076,900 | — | — |
| 2024-06-04 | $17.94 | $18.08 | 537,700 | — | — |
| 2024-06-03 | $17.97 | $18.11 | 964,200 | — | — |
| 2024-05-31 | $17.81 | $17.95 | 948,600 | — | — |
| 2024-05-30 | $17.62 | $17.76 | 1,091,800 | — | — |
| 2024-05-29 | $17.80 | $17.94 | 598,400 | — | — |
| 2024-05-28 | $17.86 | $18.00 | 885,400 | — | — |
| 2024-05-24 | $17.59 | $17.73 | 717,400 | — | — |
| 2024-05-23 | $17.51 | $17.64 | 1,685,800 | — | — |
| 2024-05-22 | $17.56 | $17.70 | 986,300 | — | — |
| 2024-05-21 | $17.68 | $17.82 | 765,500 | — | — |
| 2024-05-20 | $18.28 | $18.42 | 500,000 | — | — |
| 2024-05-17 | $18.58 | $18.72 | 463,400 | — | — |
| 2024-05-16 | $18.53 | $18.67 | 502,000 | — | — |
| 2024-05-15 | $18.26 | $18.40 | 366,800 | — | — |
| 2024-05-14 | $18.11 | $18.25 | 564,800 | — | — |
| 2024-05-13 | $18.19 | $18.33 | 592,200 | — | — |
| 2024-05-10 | $17.99 | $18.13 | 826,300 | — | — |
| 2024-05-09 | $18.41 | $18.55 | 532,800 | — | — |
| 2024-05-08 | $18.30 | $18.44 | 779,400 | — | — |
| 2024-05-07 | $18.78 | $18.92 | 933,800 | — | — |
| 2024-05-06 | $19.00 | $19.15 | 742,100 | — | — |
| 2024-05-03 | $19.25 | $19.40 | 711,200 | — | — |
| 2024-05-02 | $18.75 | $18.89 | 1,129,600 | — | — |
| 2024-05-01 | $17.86 | $18.00 | 825,100 | — | — |
| 2024-04-30 | $17.83 | $17.97 | 809,000 | — | — |
| 2024-04-29 | $18.00 | $18.14 | 448,600 | — | — |
| 2024-04-26 | $18.66 | $18.80 | 770,900 | — | — |
| 2024-04-25 | $18.41 | $18.55 | 2,438,100 | — | — |
| 2024-04-24 | $18.43 | $18.57 | 1,251,200 | — | — |
| 2024-04-23 | $17.76 | $17.90 | 829,000 | — | — |
| 2024-04-22 | $17.50 | $17.63 | 328,600 | — | — |
| 2024-04-19 | $17.24 | $17.37 | 541,000 | — | — |
| 2024-04-18 | $17.39 | $17.52 | 687,800 | — | — |
| 2024-04-17 | $17.02 | $17.15 | 1,121,000 | — | — |
| 2024-04-16 | $17.28 | $17.41 | 1,388,700 | — | — |
| 2024-04-15 | $17.40 | $17.53 | 547,200 | — | — |
| 2024-04-12 | $17.75 | $17.89 | 1,334,200 | — | — |
| 2024-04-11 | $18.24 | $18.38 | 681,600 | — | — |
| 2024-04-10 | $18.11 | $18.25 | 996,500 | — | — |
| 2024-04-09 | $18.58 | $18.72 | 793,100 | — | — |
| 2024-04-08 | $18.43 | $18.57 | 682,000 | — | — |
| 2024-04-05 | $18.37 | $18.51 | 142,300 | — | — |
| 2024-04-04 | $18.21 | $18.35 | 312,300 | — | — |
| 2024-04-03 | $18.98 | $19.13 | 299,500 | — | — |
| 2024-04-02 | $18.98 | $19.13 | 638,500 | — | — |
| 2024-04-01 | $18.57 | $18.71 | 1,256,000 | — | — |
| 2024-03-28 | $17.94 | $18.08 | 1,599,800 | — | — |
| 2024-03-27 | $19.00 | $19.15 | 623,300 | — | — |
| 2024-03-26 | $19.18 | $19.33 | 421,400 | — | — |
| 2024-03-25 | $19.27 | $19.42 | 360,400 | — | — |
| 2024-03-22 | $19.00 | $19.15 | 558,300 | — | — |
| 2024-03-21 | $19.09 | $19.24 | 1,025,500 | — | — |
| 2024-03-20 | $19.45 | $19.60 | 724,000 | — | — |
| 2024-03-19 | $19.31 | $19.46 | 225,700 | — | — |
| 2024-03-18 | $19.68 | $19.83 | 578,200 | — | — |
| 2024-03-15 | $19.40 | $19.55 | 2,588,700 | — | — |
| 2024-03-14 | $19.43 | $19.58 | 1,108,000 | — | — |
| 2024-03-13 | $19.79 | $19.94 | 665,700 | — | — |
| 2024-03-12 | $19.30 | $19.45 | 357,200 | — | — |
| 2024-03-11 | $18.71 | $18.85 | 223,000 | — | — |
| 2024-03-08 | $18.16 | $18.30 | 263,300 | — | — |
| 2024-03-07 | $18.22 | $18.36 | 370,800 | — | — |
| 2024-03-06 | $18.88 | $19.03 | 406,500 | — | — |
| 2024-03-05 | $18.94 | $19.09 | 331,200 | — | — |
| 2024-03-04 | $19.17 | $19.32 | 384,600 | — | — |
| 2024-03-01 | $19.49 | $19.64 | 456,400 | — | — |
| 2024-02-29 | $19.38 | $19.53 | 544,600 | — | — |
| 2024-02-28 | $19.43 | $19.58 | 253,900 | — | — |
| 2024-02-27 | $19.50 | $19.65 | 370,600 | — | — |
| 2024-02-26 | $19.55 | $19.70 | 722,900 | — | — |
| 2024-02-23 | $19.58 | $19.73 | 1,255,600 | — | — |
| 2024-02-22 | $19.40 | $19.55 | 947,900 | — | — |
| 2024-02-21 | $18.98 | $19.13 | 664,700 | — | — |
| 2024-02-20 | $18.57 | $18.71 | 937,000 | — | — |
| 2024-02-16 | $19.28 | $19.43 | 1,909,400 | — | — |
| 2024-02-15 | $18.34 | $18.48 | 309,500 | — | — |
| 2024-02-14 | $18.28 | $18.42 | 182,300 | — | — |
| 2024-02-13 | $17.88 | $18.02 | 326,800 | — | — |
| 2024-02-12 | $18.01 | $18.15 | 143,500 | — | — |
| 2024-02-09 | $18.00 | $18.14 | 264,700 | — | — |
| 2024-02-08 | $18.04 | $18.18 | 106,000 | — | — |
| 2024-02-07 | $18.06 | $18.20 | 198,800 | — | — |
| 2024-02-06 | $18.21 | $18.35 | 426,600 | — | — |
| 2024-02-05 | $17.81 | $17.95 | 346,800 | — | — |
| 2024-02-02 | $17.84 | $17.98 | 432,300 | — | — |
| 2024-02-01 | $18.00 | $18.14 | 173,900 | — | — |
| 2024-01-31 | $17.31 | $17.44 | 249,200 | — | — |
| 2024-01-30 | $17.19 | $17.32 | 231,100 | — | — |
| 2024-01-29 | $17.75 | $17.89 | 235,400 | — | — |
| 2024-01-26 | $17.98 | $18.12 | 188,300 | — | — |
| 2024-01-25 | $17.99 | $18.13 | 194,600 | — | — |
| 2024-01-24 | $18.09 | $18.23 | 420,200 | — | — |
| 2024-01-23 | $17.99 | $18.13 | 577,100 | — | — |
| 2024-01-22 | $17.08 | $17.21 | 679,000 | — | — |
| 2024-01-19 | $18.02 | $18.16 | 291,600 | — | — |
| 2024-01-18 | $18.05 | $18.19 | 547,700 | — | — |
| 2024-01-17 | $17.48 | $17.61 | 614,700 | — | — |
| 2024-01-16 | $17.52 | $17.65 | 577,400 | — | — |
| 2024-01-12 | $17.84 | $17.98 | 308,300 | — | — |
| 2024-01-11 | $17.07 | $17.20 | 229,200 | — | — |
| 2024-01-10 | $16.97 | $17.10 | 322,600 | — | — |
| 2024-01-09 | $16.99 | $17.12 | 750,500 | — | — |
| 2024-01-08 | $16.90 | $17.03 | 514,400 | — | — |
| 2024-01-05 | $16.88 | $17.01 | 524,800 | — | — |
| 2024-01-04 | $16.90 | $17.03 | 967,500 | — | — |
| 2024-01-03 | $16.94 | $17.07 | 435,400 | — | — |
| 2024-01-02 | $16.82 | $16.95 | 331,000 | — | — |