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
- 2022-03-07 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 | $24.26 | $25.06 | 64,000 | — | — |
| 2024-12-30 | $23.19 | $23.95 | 43,800 | — | — |
| 2024-12-27 | $23.48 | $24.25 | 60,100 | — | — |
| 2024-12-26 | $24.40 | $25.20 | 23,100 | — | — |
| 2024-12-24 | $23.89 | $24.67 | 19,000 | — | — |
| 2024-12-23 | $23.51 | $24.28 | 57,700 | — | — |
| 2024-12-20 | $23.92 | $24.71 | 130,500 | — | — |
| 2024-12-19 | $23.51 | $24.28 | 63,100 | — | — |
| 2024-12-18 | $23.88 | $24.66 | 74,800 | — | — |
| 2024-12-17 | $24.88 | $25.70 | 43,800 | — | — |
| 2024-12-16 | $25.62 | $26.46 | 38,000 | — | — |
| 2024-12-13 | $25.70 | $26.54 | 33,800 | — | — |
| 2024-12-12 | $26.07 | $26.93 | 48,000 | — | — |
| 2024-12-11 | $27.00 | $27.89 | 37,500 | — | — |
| 2024-12-10 | $27.03 | $27.92 | 37,600 | — | — |
| 2024-12-09 | $26.98 | $27.87 | 24,500 | — | — |
| 2024-12-06 | $26.64 | $27.51 | 19,900 | — | — |
| 2024-12-05 | $27.04 | $27.93 | 28,000 | — | — |
| 2024-12-04 | $27.27 | $28.17 | 32,600 | — | — |
| 2024-12-03 | $27.40 | $28.30 | 38,800 | — | — |
| 2024-12-02 | $27.36 | $28.26 | 61,700 | — | — |
| 2024-11-29 | $27.59 | $28.50 | 32,800 | — | — |
| 2024-11-27 | $27.82 | $28.67 | 46,900 | — | — |
| 2024-11-26 | $27.08 | $27.91 | 46,400 | — | — |
| 2024-11-25 | $27.26 | $28.09 | 64,100 | — | — |
| 2024-11-22 | $26.56 | $27.37 | 27,000 | — | — |
| 2024-11-21 | $26.00 | $26.79 | 28,000 | — | — |
| 2024-11-20 | $25.33 | $26.10 | 37,800 | — | — |
| 2024-11-19 | $26.09 | $26.89 | 47,600 | — | — |
| 2024-11-18 | $26.42 | $27.23 | 32,800 | — | — |
| 2024-11-15 | $26.54 | $27.35 | 42,800 | — | — |
| 2024-11-14 | $26.53 | $27.34 | 49,100 | — | — |
| 2024-11-13 | $26.36 | $27.16 | 64,100 | — | — |
| 2024-11-12 | $26.86 | $27.68 | 54,700 | — | — |
| 2024-11-11 | $26.84 | $27.66 | 59,600 | — | — |
| 2024-11-08 | $27.52 | $28.36 | 52,600 | — | — |
| 2024-11-07 | $26.29 | $27.09 | 69,400 | — | — |
| 2024-11-06 | $26.41 | $27.22 | 158,500 | — | — |
| 2024-11-05 | $25.06 | $25.82 | 30,700 | — | — |
| 2024-11-04 | $24.56 | $25.31 | 25,300 | — | — |
| 2024-11-01 | $23.95 | $24.68 | 26,500 | — | — |
| 2024-10-31 | $23.81 | $24.54 | 52,400 | — | — |
| 2024-10-30 | $23.75 | $24.47 | 22,100 | — | — |
| 2024-10-29 | $23.57 | $24.29 | 32,600 | — | — |
| 2024-10-28 | $23.71 | $24.43 | 33,800 | — | — |
| 2024-10-25 | $23.45 | $24.17 | 20,100 | — | — |
| 2024-10-24 | $23.92 | $24.65 | 24,300 | — | — |
| 2024-10-23 | $24.54 | $25.29 | 17,800 | — | — |
| 2024-10-22 | $25.14 | $25.91 | 28,700 | — | — |
| 2024-10-21 | $25.09 | $25.86 | 24,500 | — | — |
| 2024-10-18 | $25.64 | $26.42 | 34,200 | — | — |
| 2024-10-17 | $25.69 | $26.47 | 24,700 | — | — |
| 2024-10-16 | $26.27 | $27.07 | 52,500 | — | — |
| 2024-10-15 | $26.00 | $26.79 | 50,700 | — | — |
| 2024-10-14 | $25.70 | $26.48 | 17,200 | — | — |
| 2024-10-11 | $25.19 | $25.96 | 31,800 | — | — |
| 2024-10-10 | $24.72 | $25.47 | 19,100 | — | — |
| 2024-10-09 | $24.63 | $25.38 | 28,200 | — | — |
| 2024-10-08 | $25.29 | $26.06 | 18,700 | — | — |
| 2024-10-07 | $24.95 | $25.71 | 22,200 | — | — |
| 2024-10-04 | $25.42 | $26.20 | 28,400 | — | — |
| 2024-10-03 | $25.39 | $26.16 | 50,000 | — | — |
| 2024-10-02 | $25.09 | $25.86 | 18,900 | — | — |
| 2024-10-01 | $25.20 | $25.97 | 38,400 | — | — |
| 2024-09-30 | $25.33 | $26.10 | 56,400 | — | — |
| 2024-09-27 | $25.74 | $26.53 | 28,100 | — | — |
| 2024-09-26 | $25.15 | $25.92 | 31,700 | — | — |
| 2024-09-25 | $24.79 | $25.55 | 32,500 | — | — |
| 2024-09-24 | $25.70 | $26.48 | 45,300 | — | — |
| 2024-09-23 | $24.20 | $24.94 | 20,900 | — | — |
| 2024-09-20 | $24.25 | $24.99 | 173,100 | — | — |
| 2024-09-19 | $23.94 | $24.67 | 32,200 | — | — |
| 2024-09-18 | $23.21 | $23.92 | 37,800 | — | — |
| 2024-09-17 | $23.05 | $23.75 | 32,800 | — | — |
| 2024-09-16 | $22.71 | $23.40 | 21,300 | — | — |
| 2024-09-13 | $22.34 | $23.02 | 35,000 | — | — |
| 2024-09-12 | $21.99 | $22.66 | 25,000 | — | — |
| 2024-09-11 | $21.40 | $22.05 | 18,500 | — | — |
| 2024-09-10 | $21.50 | $22.16 | 25,900 | — | — |
| 2024-09-09 | $20.78 | $21.41 | 41,300 | — | — |
| 2024-09-06 | $20.30 | $20.92 | 26,500 | — | — |
| 2024-09-05 | $21.54 | $22.20 | 22,500 | — | — |
| 2024-09-04 | $22.20 | $22.88 | 24,500 | — | — |
| 2024-09-03 | $22.32 | $23.00 | 64,300 | — | — |
| 2024-08-30 | $22.79 | $23.49 | 37,300 | — | — |
| 2024-08-29 | $22.25 | $22.86 | 29,100 | — | — |
| 2024-08-28 | $22.02 | $22.63 | 35,300 | — | — |
| 2024-08-27 | $22.47 | $23.09 | 30,100 | — | — |
| 2024-08-26 | $22.69 | $23.32 | 70,000 | — | — |
| 2024-08-23 | $22.55 | $23.17 | 66,600 | — | — |
| 2024-08-22 | $21.34 | $21.93 | 15,900 | — | — |
| 2024-08-21 | $21.74 | $22.34 | 17,200 | — | — |
| 2024-08-20 | $21.21 | $21.80 | 22,700 | — | — |
| 2024-08-19 | $21.41 | $22.00 | 32,900 | — | — |
| 2024-08-16 | $20.70 | $21.27 | 46,600 | — | — |
| 2024-08-15 | $21.18 | $21.76 | 39,700 | — | — |
| 2024-08-14 | $21.07 | $21.65 | 21,400 | — | — |
| 2024-08-13 | $21.09 | $21.67 | 24,600 | — | — |
| 2024-08-12 | $20.73 | $21.30 | 40,700 | — | — |
| 2024-08-09 | $20.78 | $21.35 | 34,600 | — | — |
| 2024-08-08 | $20.78 | $21.35 | 35,300 | — | — |
| 2024-08-07 | $19.92 | $20.47 | 44,300 | — | — |
| 2024-08-06 | $20.47 | $21.03 | 59,000 | — | — |
| 2024-08-05 | $20.06 | $20.61 | 63,900 | — | — |
| 2024-08-02 | $21.32 | $21.91 | 48,800 | — | — |
| 2024-08-01 | $22.22 | $22.83 | 44,500 | — | — |
| 2024-07-31 | $22.55 | $23.17 | 57,300 | — | — |
| 2024-07-30 | $22.18 | $22.79 | 36,600 | — | — |
| 2024-07-29 | $22.41 | $23.03 | 25,900 | — | — |
| 2024-07-26 | $23.15 | $23.79 | 51,000 | — | — |
| 2024-07-25 | $22.43 | $23.05 | 77,100 | — | — |
| 2024-07-24 | $22.04 | $22.65 | 59,000 | — | — |
| 2024-07-23 | $22.61 | $23.23 | 57,600 | — | — |
| 2024-07-22 | $22.14 | $22.75 | 58,200 | — | — |
| 2024-07-19 | $21.78 | $22.38 | 34,800 | — | — |
| 2024-07-18 | $22.09 | $22.70 | 36,000 | — | — |
| 2024-07-17 | $22.72 | $23.35 | 80,500 | — | — |
| 2024-07-16 | $23.44 | $24.09 | 97,500 | — | — |
| 2024-07-15 | $22.41 | $23.03 | 69,500 | — | — |
| 2024-07-12 | $22.23 | $22.84 | 73,900 | — | — |
| 2024-07-11 | $21.94 | $22.55 | 89,500 | — | — |
| 2024-07-10 | $21.51 | $22.10 | 40,400 | — | — |
| 2024-07-09 | $20.79 | $21.36 | 43,700 | — | — |
| 2024-07-08 | $20.73 | $21.30 | 30,600 | — | — |
| 2024-07-05 | $19.83 | $20.38 | 51,000 | — | — |
| 2024-07-03 | $20.43 | $20.99 | 20,200 | — | — |
| 2024-07-02 | $20.55 | $21.12 | 30,200 | — | — |
| 2024-07-01 | $20.17 | $20.73 | 51,500 | — | — |
| 2024-06-28 | $20.42 | $20.98 | 1,019,500 | — | — |
| 2024-06-27 | $20.12 | $20.67 | 50,300 | — | — |
| 2024-06-26 | $19.38 | $19.91 | 59,600 | — | — |
| 2024-06-25 | $18.47 | $18.98 | 23,100 | — | — |
| 2024-06-24 | $19.08 | $19.61 | 31,000 | — | — |
| 2024-06-21 | $19.39 | $19.92 | 114,400 | — | — |
| 2024-06-20 | $19.78 | $20.33 | 48,900 | — | — |
| 2024-06-18 | $20.63 | $21.20 | 42,800 | — | — |
| 2024-06-17 | $20.86 | $21.44 | 38,900 | — | — |
| 2024-06-14 | $20.45 | $21.01 | 34,900 | — | — |
| 2024-06-13 | $20.28 | $20.84 | 42,300 | — | — |
| 2024-06-12 | $20.47 | $21.03 | 68,100 | — | — |
| 2024-06-11 | $19.89 | $20.44 | 37,500 | — | — |
| 2024-06-10 | $20.02 | $20.57 | 38,800 | — | — |
| 2024-06-07 | $19.66 | $20.20 | 27,900 | — | — |
| 2024-06-06 | $19.93 | $20.48 | 26,000 | — | — |
| 2024-06-05 | $20.24 | $20.80 | 44,700 | — | — |
| 2024-06-04 | $20.14 | $20.70 | 30,400 | — | — |
| 2024-06-03 | $20.16 | $20.72 | 32,200 | — | — |
| 2024-05-31 | $20.55 | $21.12 | 51,200 | — | — |
| 2024-05-30 | $20.41 | $20.91 | 39,500 | — | — |
| 2024-05-29 | $19.81 | $20.29 | 42,100 | — | — |
| 2024-05-28 | $20.18 | $20.67 | 40,700 | — | — |
| 2024-05-24 | $20.62 | $21.12 | 58,400 | — | — |
| 2024-05-23 | $20.35 | $20.85 | 68,800 | — | — |
| 2024-05-22 | $20.63 | $21.13 | 42,400 | — | — |
| 2024-05-21 | $21.19 | $21.71 | 27,600 | — | — |
| 2024-05-20 | $21.81 | $22.34 | 24,900 | — | — |
| 2024-05-17 | $21.54 | $22.07 | 43,600 | — | — |
| 2024-05-16 | $21.56 | $22.09 | 39,500 | — | — |
| 2024-05-15 | $21.73 | $22.26 | 49,700 | — | — |
| 2024-05-14 | $21.30 | $21.82 | 43,900 | — | — |
| 2024-05-13 | $21.33 | $21.85 | 44,000 | — | — |
| 2024-05-10 | $21.41 | $21.93 | 37,900 | — | — |
| 2024-05-09 | $21.50 | $22.02 | 58,300 | — | — |
| 2024-05-08 | $21.46 | $21.98 | 44,200 | — | — |
| 2024-05-07 | $21.63 | $22.16 | 38,000 | — | — |
| 2024-05-06 | $21.25 | $21.77 | 35,300 | — | — |
| 2024-05-03 | $20.81 | $21.32 | 99,200 | — | — |
| 2024-05-02 | $20.73 | $21.24 | 39,400 | — | — |
| 2024-05-01 | $20.34 | $20.84 | 43,600 | — | — |
| 2024-04-30 | $20.35 | $20.85 | 37,300 | — | — |
| 2024-04-29 | $20.68 | $21.18 | 22,500 | — | — |
| 2024-04-26 | $20.73 | $21.24 | 23,900 | — | — |
| 2024-04-25 | $20.54 | $21.04 | 41,700 | — | — |
| 2024-04-24 | $21.14 | $21.66 | 30,300 | — | — |
| 2024-04-23 | $21.15 | $21.67 | 39,700 | — | — |
| 2024-04-22 | $21.25 | $21.77 | 23,500 | — | — |
| 2024-04-19 | $21.23 | $21.75 | 49,100 | — | — |
| 2024-04-18 | $20.55 | $21.05 | 56,600 | — | — |
| 2024-04-17 | $20.42 | $20.92 | 35,200 | — | — |
| 2024-04-16 | $20.41 | $20.91 | 27,300 | — | — |
| 2024-04-15 | $21.02 | $21.53 | 49,500 | — | — |
| 2024-04-12 | $20.81 | $21.32 | 30,200 | — | — |
| 2024-04-11 | $21.59 | $22.12 | 43,600 | — | — |
| 2024-04-10 | $21.25 | $21.77 | 62,500 | — | — |
| 2024-04-09 | $22.33 | $22.88 | 15,500 | — | — |
| 2024-04-08 | $22.46 | $23.01 | 25,600 | — | — |
| 2024-04-05 | $22.25 | $22.79 | 35,900 | — | — |
| 2024-04-04 | $22.49 | $23.04 | 42,000 | — | — |
| 2024-04-03 | $23.22 | $23.79 | 31,300 | — | — |
| 2024-04-02 | $23.39 | $23.96 | 40,600 | — | — |
| 2024-04-01 | $23.67 | $24.25 | 38,700 | — | — |
| 2024-03-28 | $24.14 | $24.73 | 30,300 | — | — |
| 2024-03-27 | $24.48 | $25.08 | 29,100 | — | — |
| 2024-03-26 | $23.44 | $24.01 | 25,800 | — | — |
| 2024-03-25 | $23.71 | $24.29 | 23,900 | — | — |
| 2024-03-22 | $23.92 | $24.50 | 43,600 | — | — |
| 2024-03-21 | $24.54 | $25.14 | 54,400 | — | — |
| 2024-03-20 | $24.29 | $24.88 | 47,800 | — | — |
| 2024-03-19 | $23.51 | $24.08 | 36,500 | — | — |
| 2024-03-18 | $22.41 | $22.96 | 27,300 | — | — |
| 2024-03-15 | $22.18 | $22.72 | 108,600 | — | — |
| 2024-03-14 | $22.38 | $22.93 | 42,800 | — | — |
| 2024-03-13 | $22.60 | $23.15 | 30,000 | — | — |
| 2024-03-12 | $22.73 | $23.28 | 30,400 | — | — |
| 2024-03-11 | $22.78 | $23.34 | 25,500 | — | — |
| 2024-03-08 | $22.99 | $23.55 | 26,600 | — | — |
| 2024-03-07 | $23.53 | $24.10 | 65,600 | — | — |
| 2024-03-06 | $22.80 | $23.36 | 40,000 | — | — |
| 2024-03-05 | $22.77 | $23.33 | 43,500 | — | — |
| 2024-03-04 | $22.36 | $22.91 | 18,500 | — | — |
| 2024-03-01 | $22.60 | $23.15 | 16,800 | — | — |
| 2024-02-29 | $22.86 | $23.42 | 34,300 | — | — |
| 2024-02-28 | $22.48 | $23.03 | 17,100 | — | — |
| 2024-02-27 | $22.80 | $23.29 | 12,400 | — | — |
| 2024-02-26 | $22.94 | $23.44 | 12,900 | — | — |
| 2024-02-23 | $23.18 | $23.68 | 19,600 | — | — |
| 2024-02-22 | $23.20 | $23.70 | 62,400 | — | — |
| 2024-02-21 | $23.54 | $24.05 | 29,600 | — | — |
| 2024-02-20 | $24.05 | $24.57 | 24,000 | — | — |
| 2024-02-16 | $24.57 | $25.10 | 30,600 | — | — |
| 2024-02-15 | $24.72 | $25.25 | 54,300 | — | — |
| 2024-02-14 | $24.19 | $24.71 | 29,700 | — | — |
| 2024-02-13 | $24.06 | $24.58 | 102,100 | — | — |
| 2024-02-12 | $25.37 | $25.92 | 47,300 | — | — |
| 2024-02-09 | $24.57 | $25.10 | 36,000 | — | — |
| 2024-02-08 | $24.38 | $24.91 | 32,600 | — | — |
| 2024-02-07 | $24.40 | $24.93 | 34,500 | — | — |
| 2024-02-06 | $24.54 | $25.07 | 34,900 | — | — |
| 2024-02-05 | $24.09 | $24.61 | 66,800 | — | — |
| 2024-02-02 | $24.43 | $24.96 | 45,100 | — | — |
| 2024-02-01 | $23.92 | $24.44 | 28,900 | — | — |
| 2024-01-31 | $22.97 | $23.47 | 40,700 | — | — |
| 2024-01-30 | $23.67 | $24.18 | 18,600 | — | — |
| 2024-01-29 | $23.69 | $24.20 | 48,900 | — | — |
| 2024-01-26 | $23.13 | $23.63 | 16,900 | — | — |
| 2024-01-25 | $22.97 | $23.47 | 32,800 | — | — |
| 2024-01-24 | $22.69 | $23.18 | 24,400 | — | — |
| 2024-01-23 | $22.82 | $23.31 | 38,900 | — | — |
| 2024-01-22 | $23.01 | $23.51 | 23,600 | — | — |
| 2024-01-19 | $22.51 | $23.00 | 32,400 | — | — |
| 2024-01-18 | $21.98 | $22.45 | 27,200 | — | — |
| 2024-01-17 | $21.49 | $21.95 | 21,300 | — | — |
| 2024-01-16 | $21.51 | $21.97 | 23,700 | — | — |
| 2024-01-12 | $21.34 | $21.80 | 23,900 | — | — |
| 2024-01-11 | $21.44 | $21.90 | 46,600 | — | — |
| 2024-01-10 | $21.68 | $22.15 | 27,100 | — | — |
| 2024-01-09 | $21.70 | $22.17 | 28,600 | — | — |
| 2024-01-08 | $21.92 | $22.39 | 38,600 | — | — |
| 2024-01-05 | $21.96 | $22.43 | 74,400 | — | — |
| 2024-01-04 | $21.81 | $22.28 | 45,700 | — | — |
| 2024-01-03 | $22.04 | $22.52 | 53,600 | — | — |
| 2024-01-02 | $22.81 | $23.30 | 46,100 | — | — |