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
- 2024-01-26 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 | $26.64 | $26.64 | 87,600 | — | — |
| 2024-12-30 | $26.95 | $26.95 | 179,100 | — | — |
| 2024-12-27 | $27.26 | $27.26 | 141,500 | — | — |
| 2024-12-26 | $27.58 | $27.58 | 70,100 | — | — |
| 2024-12-24 | $26.63 | $26.63 | 73,600 | — | — |
| 2024-12-23 | $26.03 | $26.03 | 205,100 | — | — |
| 2024-12-20 | $26.09 | $26.09 | 662,700 | — | — |
| 2024-12-19 | $25.65 | $25.65 | 124,400 | — | — |
| 2024-12-18 | $25.76 | $25.76 | 146,500 | — | — |
| 2024-12-17 | $26.92 | $26.92 | 88,700 | — | — |
| 2024-12-16 | $26.48 | $26.48 | 113,400 | — | — |
| 2024-12-13 | $26.72 | $26.72 | 148,300 | — | — |
| 2024-12-12 | $25.88 | $25.88 | 107,400 | — | — |
| 2024-12-11 | $27.50 | $27.50 | 106,300 | — | — |
| 2024-12-10 | $28.33 | $28.33 | 137,700 | — | — |
| 2024-12-09 | $28.03 | $28.03 | 92,000 | — | — |
| 2024-12-06 | $29.26 | $29.26 | 111,200 | — | — |
| 2024-12-05 | $28.55 | $28.55 | 184,200 | — | — |
| 2024-12-04 | $29.25 | $29.25 | 111,100 | — | — |
| 2024-12-03 | $29.12 | $29.12 | 128,700 | — | — |
| 2024-12-02 | $29.56 | $29.56 | 104,000 | — | — |
| 2024-11-29 | $29.96 | $29.96 | 162,000 | — | — |
| 2024-11-27 | $29.11 | $29.11 | 106,100 | — | — |
| 2024-11-26 | $28.74 | $28.74 | 226,300 | — | — |
| 2024-11-25 | $27.50 | $27.50 | 416,500 | — | — |
| 2024-11-22 | $27.45 | $27.45 | 114,000 | — | — |
| 2024-11-21 | $26.59 | $26.59 | 187,100 | — | — |
| 2024-11-20 | $27.41 | $27.41 | 101,900 | — | — |
| 2024-11-19 | $27.42 | $27.42 | 110,000 | — | — |
| 2024-11-18 | $27.05 | $27.05 | 148,700 | — | — |
| 2024-11-15 | $27.21 | $27.21 | 293,300 | — | — |
| 2024-11-14 | $28.08 | $28.08 | 300,000 | — | — |
| 2024-11-13 | $31.86 | $31.86 | 95,900 | — | — |
| 2024-11-12 | $32.99 | $32.99 | 99,700 | — | — |
| 2024-11-11 | $34.33 | $34.33 | 173,500 | — | — |
| 2024-11-08 | $34.19 | $34.19 | 197,800 | — | — |
| 2024-11-07 | $35.63 | $35.63 | 183,200 | — | — |
| 2024-11-06 | $34.91 | $34.91 | 241,200 | — | — |
| 2024-11-05 | $31.98 | $31.98 | 68,400 | — | — |
| 2024-11-04 | $31.49 | $31.49 | 111,500 | — | — |
| 2024-11-01 | $30.78 | $30.78 | 114,500 | — | — |
| 2024-10-31 | $29.34 | $29.34 | 108,700 | — | — |
| 2024-10-30 | $31.47 | $31.47 | 66,800 | — | — |
| 2024-10-29 | $31.22 | $31.22 | 75,500 | — | — |
| 2024-10-28 | $32.17 | $32.17 | 127,600 | — | — |
| 2024-10-25 | $31.68 | $31.68 | 168,800 | — | — |
| 2024-10-24 | $31.02 | $31.02 | 153,000 | — | — |
| 2024-10-23 | $30.24 | $30.24 | 272,100 | — | — |
| 2024-10-22 | $30.05 | $30.05 | 192,200 | — | — |
| 2024-10-21 | $28.71 | $28.71 | 74,500 | — | — |
| 2024-10-18 | $29.16 | $29.16 | 56,300 | — | — |
| 2024-10-17 | $28.99 | $28.99 | 77,800 | — | — |
| 2024-10-16 | $29.74 | $29.74 | 164,000 | — | — |
| 2024-10-15 | $28.41 | $28.41 | 117,900 | — | — |
| 2024-10-14 | $27.94 | $27.94 | 81,500 | — | — |
| 2024-10-11 | $28.24 | $28.24 | 195,200 | — | — |
| 2024-10-10 | $27.79 | $27.79 | 96,800 | — | — |
| 2024-10-09 | $27.07 | $27.07 | 107,300 | — | — |
| 2024-10-08 | $27.39 | $27.39 | 150,400 | — | — |
| 2024-10-07 | $27.45 | $27.45 | 195,800 | — | — |
| 2024-10-04 | $27.26 | $27.26 | 257,000 | — | — |
| 2024-10-03 | $25.62 | $25.62 | 283,400 | — | — |
| 2024-10-02 | $23.79 | $23.79 | 181,500 | — | — |
| 2024-10-01 | $23.79 | $23.79 | 195,300 | — | — |
| 2024-09-30 | $23.50 | $23.50 | 105,700 | — | — |
| 2024-09-27 | $23.00 | $23.00 | 216,500 | — | — |
| 2024-09-26 | $23.51 | $23.51 | 125,100 | — | — |
| 2024-09-25 | $23.11 | $23.11 | 145,600 | — | — |
| 2024-09-24 | $23.56 | $23.56 | 220,400 | — | — |
| 2024-09-23 | $22.64 | $22.64 | 453,300 | — | — |
| 2024-09-20 | $24.81 | $24.81 | 4,315,400 | — | — |
| 2024-09-19 | $24.20 | $24.20 | 532,800 | — | — |
| 2024-09-18 | $23.59 | $23.59 | 360,000 | — | — |
| 2024-09-17 | $23.94 | $23.94 | 248,900 | — | — |
| 2024-09-16 | $24.54 | $24.54 | 465,400 | — | — |
| 2024-09-13 | $23.76 | $23.76 | 342,800 | — | — |
| 2024-09-12 | $23.79 | $23.79 | 265,300 | — | — |
| 2024-09-11 | $25.36 | $25.36 | 228,200 | — | — |
| 2024-09-10 | $27.29 | $27.29 | 442,900 | — | — |
| 2024-09-09 | $27.73 | $27.73 | 865,800 | — | — |
| 2024-09-06 | $28.01 | $28.01 | 392,300 | — | — |
| 2024-09-05 | $26.60 | $26.60 | 270,000 | — | — |
| 2024-09-04 | $26.12 | $26.12 | 235,600 | — | — |
| 2024-09-03 | $26.00 | $26.00 | 219,100 | — | — |
| 2024-08-30 | $26.73 | $26.73 | 187,800 | — | — |
| 2024-08-29 | $26.78 | $26.78 | 175,600 | — | — |
| 2024-08-28 | $27.21 | $27.21 | 194,200 | — | — |
| 2024-08-27 | $27.72 | $27.72 | 326,000 | — | — |
| 2024-08-26 | $27.34 | $27.34 | 763,600 | — | — |
| 2024-08-23 | $24.27 | $24.27 | 309,700 | — | — |
| 2024-08-22 | $23.87 | $23.87 | 103,800 | — | — |
| 2024-08-21 | $23.92 | $23.92 | 97,100 | — | — |
| 2024-08-20 | $24.20 | $24.20 | 288,500 | — | — |
| 2024-08-19 | $23.99 | $23.99 | 188,000 | — | — |
| 2024-08-16 | $24.36 | $24.36 | 93,400 | — | — |
| 2024-08-15 | $23.86 | $23.86 | 110,100 | — | — |
| 2024-08-14 | $23.95 | $23.95 | 64,600 | — | — |
| 2024-08-13 | $23.11 | $23.11 | 59,700 | — | — |
| 2024-08-12 | $22.40 | $22.40 | 70,200 | — | — |
| 2024-08-09 | $21.73 | $21.73 | 81,300 | — | — |
| 2024-08-08 | $22.85 | $22.85 | 66,800 | — | — |
| 2024-08-07 | $21.75 | $21.75 | 44,700 | — | — |
| 2024-08-06 | $21.46 | $21.46 | 45,400 | — | — |
| 2024-08-05 | $21.06 | $21.06 | 66,100 | — | — |
| 2024-08-02 | $21.79 | $21.79 | 52,900 | — | — |
| 2024-08-01 | $21.50 | $21.50 | 48,400 | — | — |
| 2024-07-31 | $21.90 | $21.90 | 68,100 | — | — |
| 2024-07-30 | $22.00 | $22.00 | 78,500 | — | — |
| 2024-07-29 | $21.68 | $21.68 | 56,300 | — | — |
| 2024-07-26 | $22.38 | $22.38 | 75,200 | — | — |
| 2024-07-25 | $21.14 | $21.14 | 64,700 | — | — |
| 2024-07-24 | $20.51 | $20.51 | 71,300 | — | — |
| 2024-07-23 | $20.43 | $20.43 | 61,500 | — | — |
| 2024-07-22 | $19.51 | $19.51 | 66,200 | — | — |
| 2024-07-19 | $18.77 | $18.77 | 36,000 | — | — |
| 2024-07-18 | $19.20 | $19.20 | 48,500 | — | — |
| 2024-07-17 | $19.65 | $19.65 | 24,800 | — | — |
| 2024-07-16 | $19.82 | $19.82 | 63,800 | — | — |
| 2024-07-15 | $19.63 | $19.63 | 62,500 | — | — |
| 2024-07-12 | $18.39 | $18.39 | 41,200 | — | — |
| 2024-07-11 | $18.41 | $18.41 | 64,300 | — | — |
| 2024-07-10 | $17.93 | $17.93 | 73,600 | — | — |
| 2024-07-09 | $18.42 | $18.42 | 48,200 | — | — |
| 2024-07-08 | $18.66 | $18.66 | 87,500 | — | — |
| 2024-07-05 | $18.60 | $18.60 | 99,200 | — | — |
| 2024-07-03 | $18.27 | $18.27 | 42,300 | — | — |
| 2024-07-02 | $18.41 | $18.41 | 46,500 | — | — |
| 2024-07-01 | $18.15 | $18.15 | 97,100 | — | — |
| 2024-06-28 | $18.55 | $18.55 | 267,100 | — | — |
| 2024-06-27 | $17.40 | $17.40 | 108,800 | — | — |
| 2024-06-26 | $16.95 | $16.95 | 98,400 | — | — |
| 2024-06-25 | $17.48 | $17.48 | 49,600 | — | — |
| 2024-06-24 | $17.86 | $17.86 | 34,400 | — | — |
| 2024-06-21 | $18.00 | $18.00 | 106,400 | — | — |
| 2024-06-20 | $16.60 | $16.60 | 64,700 | — | — |
| 2024-06-18 | $17.51 | $17.51 | 52,900 | — | — |
| 2024-06-17 | $18.51 | $18.51 | 55,800 | — | — |
| 2024-06-14 | $18.70 | $18.70 | 44,900 | — | — |
| 2024-06-13 | $18.83 | $18.83 | 64,400 | — | — |
| 2024-06-12 | $18.66 | $18.66 | 43,800 | — | — |
| 2024-06-11 | $18.71 | $18.71 | 58,000 | — | — |
| 2024-06-10 | $18.57 | $18.57 | 71,900 | — | — |
| 2024-06-07 | $18.55 | $18.55 | 19,100 | — | — |
| 2024-06-06 | $18.35 | $18.35 | 12,700 | — | — |
| 2024-06-05 | $18.67 | $18.67 | 28,100 | — | — |
| 2024-06-04 | $18.33 | $18.33 | 42,000 | — | — |
| 2024-06-03 | $19.19 | $19.19 | 41,200 | — | — |
| 2024-05-31 | $19.41 | $19.41 | 81,800 | — | — |
| 2024-05-30 | $19.46 | $19.46 | 49,600 | — | — |
| 2024-05-29 | $18.78 | $18.78 | 21,100 | — | — |
| 2024-05-28 | $18.97 | $18.97 | 45,500 | — | — |
| 2024-05-24 | $19.24 | $19.24 | 81,100 | — | — |
| 2024-05-23 | $18.88 | $18.88 | 21,600 | — | — |
| 2024-05-22 | $19.89 | $19.89 | 59,200 | — | — |
| 2024-05-21 | $19.95 | $19.95 | 41,200 | — | — |
| 2024-05-20 | $19.58 | $19.58 | 40,300 | — | — |
| 2024-05-17 | $20.10 | $20.10 | 65,400 | — | — |
| 2024-05-16 | $20.15 | $20.15 | 57,000 | — | — |
| 2024-05-15 | $19.50 | $19.50 | 51,400 | — | — |
| 2024-05-14 | $18.46 | $18.46 | 39,400 | — | — |
| 2024-05-13 | $17.93 | $17.93 | 47,900 | — | — |
| 2024-05-10 | $17.70 | $17.70 | 27,900 | — | — |
| 2024-05-09 | $17.99 | $17.99 | 30,600 | — | — |
| 2024-05-08 | $17.36 | $17.36 | 40,800 | — | — |
| 2024-05-07 | $17.25 | $17.25 | 41,500 | — | — |
| 2024-05-06 | $17.24 | $17.24 | 25,200 | — | — |
| 2024-05-03 | $17.23 | $17.23 | 23,900 | — | — |
| 2024-05-02 | $16.80 | $16.80 | 62,400 | — | — |
| 2024-05-01 | $16.69 | $16.69 | 65,800 | — | — |
| 2024-04-30 | $16.52 | $16.52 | 108,500 | — | — |
| 2024-04-29 | $16.34 | $16.34 | 52,600 | — | — |
| 2024-04-26 | $15.44 | $15.44 | 53,500 | — | — |
| 2024-04-25 | $15.54 | $15.54 | 68,900 | — | — |
| 2024-04-24 | $15.30 | $15.30 | 130,300 | — | — |
| 2024-04-23 | $15.77 | $15.77 | 87,000 | — | — |
| 2024-04-22 | $15.90 | $15.90 | 115,500 | — | — |
| 2024-04-19 | $15.50 | $15.50 | 34,200 | — | — |
| 2024-04-18 | $15.50 | $15.50 | 630,000 | — | — |
| 2024-04-17 | $16.04 | $16.04 | 194,800 | — | — |
| 2024-04-16 | $16.80 | $16.80 | 258,500 | — | — |
| 2024-04-15 | $17.00 | $17.00 | 312,000 | — | — |
| 2024-04-12 | $16.89 | $16.89 | 97,700 | — | — |
| 2024-04-11 | $17.67 | $17.67 | 71,800 | — | — |
| 2024-04-10 | $17.29 | $17.29 | 96,300 | — | — |
| 2024-04-09 | $17.33 | $17.33 | 132,300 | — | — |
| 2024-04-08 | $17.49 | $17.49 | 137,700 | — | — |
| 2024-04-05 | $18.45 | $18.45 | 41,500 | — | — |
| 2024-04-04 | $18.30 | $18.30 | 77,500 | — | — |
| 2024-04-03 | $18.12 | $18.12 | 122,200 | — | — |
| 2024-04-02 | $18.00 | $18.00 | 138,100 | — | — |
| 2024-04-01 | $18.31 | $18.31 | 357,800 | — | — |
| 2024-03-28 | $17.86 | $17.86 | 233,200 | — | — |
| 2024-03-27 | $18.00 | $18.00 | 121,800 | — | — |
| 2024-03-26 | $17.80 | $17.80 | 132,800 | — | — |
| 2024-03-25 | $16.96 | $16.96 | 121,500 | — | — |
| 2024-03-22 | $18.28 | $18.28 | 84,700 | — | — |
| 2024-03-21 | $18.21 | $18.21 | 172,700 | — | — |
| 2024-03-20 | $18.42 | $18.42 | 178,100 | — | — |
| 2024-03-19 | $18.13 | $18.13 | 299,000 | — | — |
| 2024-03-18 | $18.55 | $18.55 | 301,300 | — | — |
| 2024-03-15 | $19.49 | $19.49 | 1,966,400 | — | — |
| 2024-03-14 | $18.57 | $18.57 | 262,000 | — | — |
| 2024-03-13 | $19.75 | $19.75 | 149,800 | — | — |
| 2024-03-12 | $19.15 | $19.15 | 159,800 | — | — |
| 2024-03-11 | $19.33 | $19.33 | 111,700 | — | — |
| 2024-03-08 | $19.61 | $19.61 | 91,500 | — | — |
| 2024-03-07 | $20.10 | $20.10 | 121,600 | — | — |
| 2024-03-06 | $20.25 | $20.25 | 107,700 | — | — |
| 2024-03-05 | $20.43 | $20.43 | 139,600 | — | — |
| 2024-03-04 | $22.75 | $22.75 | 183,100 | — | — |
| 2024-03-01 | $20.94 | $20.94 | 136,900 | — | — |
| 2024-02-29 | $21.54 | $21.54 | 169,100 | — | — |
| 2024-02-28 | $20.45 | $20.45 | 306,700 | — | — |
| 2024-02-27 | $19.54 | $19.54 | 229,700 | — | — |
| 2024-02-26 | $18.94 | $18.94 | 186,300 | — | — |
| 2024-02-23 | $19.32 | $19.32 | 183,100 | — | — |
| 2024-02-22 | $19.67 | $19.67 | 319,700 | — | — |
| 2024-02-21 | $19.88 | $19.88 | 219,900 | — | — |
| 2024-02-20 | $20.63 | $20.63 | 181,200 | — | — |
| 2024-02-16 | $22.47 | $22.47 | 73,300 | — | — |
| 2024-02-15 | $22.07 | $22.07 | 92,500 | — | — |
| 2024-02-14 | $21.48 | $21.48 | 114,000 | — | — |
| 2024-02-13 | $21.90 | $21.90 | 250,100 | — | — |
| 2024-02-12 | $21.03 | $21.03 | 83,700 | — | — |
| 2024-02-09 | $21.01 | $21.01 | 92,000 | — | — |
| 2024-02-08 | $22.00 | $22.00 | 130,200 | — | — |
| 2024-02-07 | $22.16 | $22.16 | 155,000 | — | — |
| 2024-02-06 | $22.00 | $22.00 | 182,600 | — | — |
| 2024-02-05 | $21.52 | $21.52 | 93,000 | — | — |
| 2024-02-02 | $21.85 | $21.85 | 55,000 | — | — |
| 2024-02-01 | $21.98 | $21.98 | 251,200 | — | — |
| 2024-01-31 | $21.55 | $21.55 | 109,200 | — | — |
| 2024-01-30 | $22.00 | $22.00 | 418,700 | — | — |
| 2024-01-29 | $19.91 | $19.91 | 370,200 | — | — |
| 2024-01-26 | $20.00 | $20.00 | 1,992,600 | — | — |