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
- 2012-10-25 to 2026-09-09
- 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 | $22.00 | $71.90 | 25,100 | — | — |
| 2024-12-30 | $21.65 | $70.75 | 30,100 | — | — |
| 2024-12-27 | $21.82 | $71.31 | 25,300 | — | — |
| 2024-12-26 | $21.90 | $71.57 | 25,700 | — | — |
| 2024-12-24 | $21.60 | $70.59 | 19,100 | — | — |
| 2024-12-23 | $21.58 | $70.53 | 16,000 | — | — |
| 2024-12-20 | $21.68 | $70.85 | 37,600 | — | — |
| 2024-12-19 | $21.55 | $70.43 | 38,300 | — | — |
| 2024-12-18 | $21.53 | $70.36 | 43,000 | — | — |
| 2024-12-17 | $21.79 | $71.21 | 39,000 | — | — |
| 2024-12-16 | $21.76 | $71.11 | 42,600 | — | — |
| 2024-12-13 | $22.21 | $72.58 | 79,400 | — | — |
| 2024-12-12 | $21.77 | $71.15 | 47,100 | — | — |
| 2024-12-11 | $21.65 | $70.75 | 34,400 | — | — |
| 2024-12-10 | $21.40 | $69.94 | 40,600 | — | — |
| 2024-12-09 | $20.93 | $68.40 | 46,100 | — | — |
| 2024-12-06 | $21.15 | $69.12 | 18,600 | — | — |
| 2024-12-05 | $21.47 | $70.17 | 17,600 | — | — |
| 2024-12-04 | $21.35 | $69.77 | 23,000 | — | — |
| 2024-12-03 | $21.64 | $70.72 | 35,100 | — | — |
| 2024-12-02 | $21.30 | $69.61 | 135,800 | — | — |
| 2024-11-29 | $20.65 | $67.49 | 18,000 | — | — |
| 2024-11-27 | $20.38 | $66.60 | 30,300 | — | — |
| 2024-11-26 | $20.26 | $66.21 | 22,500 | — | — |
| 2024-11-25 | $20.43 | $66.77 | 35,700 | — | — |
| 2024-11-22 | $20.32 | $66.41 | 22,300 | — | — |
| 2024-11-21 | $20.22 | $66.08 | 23,000 | — | — |
| 2024-11-20 | $19.94 | $65.17 | 21,600 | — | — |
| 2024-11-19 | $20.04 | $65.49 | 33,200 | — | — |
| 2024-11-18 | $20.00 | $65.36 | 28,200 | — | — |
| 2024-11-15 | $20.15 | $65.85 | 15,000 | — | — |
| 2024-11-14 | $20.14 | $65.82 | 15,800 | — | — |
| 2024-11-13 | $20.20 | $66.02 | 83,900 | — | — |
| 2024-11-12 | $20.35 | $66.51 | 85,700 | — | — |
| 2024-11-11 | $19.57 | $63.96 | 53,300 | — | — |
| 2024-11-08 | $19.69 | $64.35 | 50,200 | — | — |
| 2024-11-07 | $20.29 | $66.31 | 26,800 | — | — |
| 2024-11-06 | $20.90 | $68.30 | 31,000 | — | — |
| 2024-11-05 | $20.26 | $66.21 | 41,700 | — | — |
| 2024-11-04 | $20.54 | $67.13 | 26,600 | — | — |
| 2024-11-01 | $21.26 | $67.76 | 67,100 | — | — |
| 2024-10-31 | $21.34 | $68.02 | 32,000 | — | — |
| 2024-10-30 | $21.41 | $68.24 | 41,100 | — | — |
| 2024-10-29 | $20.97 | $66.84 | 28,000 | — | — |
| 2024-10-28 | $21.36 | $68.08 | 12,800 | — | — |
| 2024-10-25 | $21.43 | $68.31 | 12,700 | — | — |
| 2024-10-24 | $21.61 | $68.88 | 50,900 | — | — |
| 2024-10-23 | $21.01 | $66.97 | 15,700 | — | — |
| 2024-10-22 | $21.10 | $67.25 | 24,300 | — | — |
| 2024-10-21 | $21.06 | $67.13 | 22,100 | — | — |
| 2024-10-18 | $21.10 | $67.25 | 18,300 | — | — |
| 2024-10-17 | $21.58 | $68.78 | 17,200 | — | — |
| 2024-10-16 | $21.80 | $69.49 | 20,800 | — | — |
| 2024-10-15 | $21.71 | $69.20 | 14,700 | — | — |
| 2024-10-14 | $21.93 | $69.90 | 13,100 | — | — |
| 2024-10-11 | $21.97 | $70.03 | 15,500 | — | — |
| 2024-10-10 | $21.85 | $69.65 | 17,900 | — | — |
| 2024-10-09 | $21.72 | $69.23 | 31,100 | — | — |
| 2024-10-08 | $21.35 | $68.05 | 23,700 | — | — |
| 2024-10-07 | $21.48 | $68.47 | 97,500 | — | — |
| 2024-10-04 | $21.18 | $67.51 | 10,800 | — | — |
| 2024-10-03 | $21.16 | $67.45 | 15,800 | — | — |
| 2024-10-02 | $21.04 | $67.06 | 11,400 | — | — |
| 2024-10-01 | $21.14 | $67.38 | 26,000 | — | — |
| 2024-09-30 | $20.72 | $66.04 | 9,900 | — | — |
| 2024-09-27 | $20.70 | $65.98 | 8,000 | — | — |
| 2024-09-26 | $20.65 | $65.82 | 13,700 | — | — |
| 2024-09-25 | $20.54 | $65.47 | 12,200 | — | — |
| 2024-09-24 | $20.74 | $66.11 | 8,700 | — | — |
| 2024-09-23 | $20.94 | $66.74 | 21,800 | — | — |
| 2024-09-20 | $21.27 | $67.80 | 81,200 | — | — |
| 2024-09-19 | $20.97 | $66.84 | 28,200 | — | — |
| 2024-09-18 | $21.21 | $67.61 | 23,900 | — | — |
| 2024-09-17 | $21.21 | $67.61 | 24,800 | — | — |
| 2024-09-16 | $21.12 | $67.32 | 22,700 | — | — |
| 2024-09-13 | $20.74 | $66.11 | 42,000 | — | — |
| 2024-09-12 | $20.91 | $66.65 | 19,100 | — | — |
| 2024-09-11 | $20.59 | $65.63 | 28,500 | — | — |
| 2024-09-10 | $20.73 | $66.08 | 57,200 | — | — |
| 2024-09-09 | $20.41 | $65.06 | 72,500 | — | — |
| 2024-09-06 | $19.80 | $63.11 | 30,500 | — | — |
| 2024-09-05 | $19.55 | $62.31 | 17,200 | — | — |
| 2024-09-04 | $19.43 | $61.93 | 34,500 | — | — |
| 2024-09-03 | $19.18 | $61.13 | 79,000 | — | — |
| 2024-08-30 | $19.66 | $62.66 | 73,500 | — | — |
| 2024-08-29 | $19.95 | $63.59 | 20,900 | — | — |
| 2024-08-28 | $19.83 | $63.21 | 15,800 | — | — |
| 2024-08-27 | $20.09 | $64.04 | 11,400 | — | — |
| 2024-08-26 | $20.20 | $64.39 | 29,500 | — | — |
| 2024-08-23 | $20.60 | $65.66 | 72,600 | — | — |
| 2024-08-22 | $19.84 | $63.24 | 22,800 | — | — |
| 2024-08-21 | $19.81 | $63.14 | 12,700 | — | — |
| 2024-08-20 | $19.87 | $63.33 | 32,000 | — | — |
| 2024-08-19 | $19.94 | $63.56 | 30,300 | — | — |
| 2024-08-16 | $19.68 | $62.73 | 18,800 | — | — |
| 2024-08-15 | $19.73 | $62.89 | 17,800 | — | — |
| 2024-08-14 | $19.63 | $62.57 | 41,600 | — | — |
| 2024-08-13 | $19.46 | $62.03 | 21,700 | — | — |
| 2024-08-12 | $19.71 | $62.82 | 23,500 | — | — |
| 2024-08-09 | $19.81 | $63.14 | 52,200 | — | — |
| 2024-08-08 | $20.06 | $63.94 | 82,800 | — | — |
| 2024-08-07 | $19.21 | $61.23 | 16,800 | — | — |
| 2024-08-06 | $18.97 | $60.47 | 30,100 | — | — |
| 2024-08-05 | $18.82 | $59.99 | 99,100 | — | — |
| 2024-08-02 | $18.99 | $60.53 | 95,400 | — | — |
| 2024-08-01 | $20.62 | $64.05 | 92,100 | — | — |
| 2024-07-31 | $20.29 | $63.03 | 47,300 | — | — |
| 2024-07-30 | $20.13 | $62.53 | 37,600 | — | — |
| 2024-07-29 | $20.16 | $62.62 | 17,500 | — | — |
| 2024-07-26 | $20.13 | $62.53 | 28,500 | — | — |
| 2024-07-25 | $20.16 | $62.62 | 18,100 | — | — |
| 2024-07-24 | $19.89 | $61.78 | 37,400 | — | — |
| 2024-07-23 | $19.64 | $61.01 | 14,600 | — | — |
| 2024-07-22 | $19.56 | $60.76 | 17,800 | — | — |
| 2024-07-19 | $19.61 | $60.91 | 22,000 | — | — |
| 2024-07-18 | $19.58 | $60.82 | 27,600 | — | — |
| 2024-07-17 | $19.71 | $61.22 | 16,300 | — | — |
| 2024-07-16 | $19.74 | $61.32 | 30,600 | — | — |
| 2024-07-15 | $19.69 | $61.16 | 13,100 | — | — |
| 2024-07-12 | $19.69 | $61.16 | 46,500 | — | — |
| 2024-07-11 | $19.77 | $61.41 | 16,700 | — | — |
| 2024-07-10 | $19.78 | $61.44 | 36,500 | — | — |
| 2024-07-09 | $19.82 | $61.57 | 12,400 | — | — |
| 2024-07-08 | $19.72 | $61.26 | 18,100 | — | — |
| 2024-07-05 | $19.69 | $61.16 | 22,400 | — | — |
| 2024-07-03 | $19.71 | $61.22 | 13,300 | — | — |
| 2024-07-02 | $19.73 | $61.29 | 23,500 | — | — |
| 2024-07-01 | $19.83 | $61.60 | 23,900 | — | — |
| 2024-06-28 | $19.85 | $61.66 | 28,900 | — | — |
| 2024-06-27 | $19.91 | $61.85 | 16,400 | — | — |
| 2024-06-26 | $20.11 | $62.47 | 20,300 | — | — |
| 2024-06-25 | $20.06 | $62.31 | 17,700 | — | — |
| 2024-06-24 | $20.55 | $63.83 | 64,700 | — | — |
| 2024-06-21 | $20.50 | $63.68 | 137,300 | — | — |
| 2024-06-20 | $20.04 | $62.25 | 30,200 | — | — |
| 2024-06-18 | $20.05 | $62.28 | 26,600 | — | — |
| 2024-06-17 | $20.15 | $62.59 | 19,600 | — | — |
| 2024-06-14 | $20.21 | $62.78 | 20,200 | — | — |
| 2024-06-13 | $19.99 | $62.09 | 32,700 | — | — |
| 2024-06-12 | $19.96 | $62.00 | 29,500 | — | — |
| 2024-06-11 | $20.12 | $62.50 | 32,000 | — | — |
| 2024-06-10 | $20.22 | $62.81 | 11,700 | — | — |
| 2024-06-07 | $20.25 | $62.90 | 26,500 | — | — |
| 2024-06-06 | $20.30 | $63.06 | 18,800 | — | — |
| 2024-06-05 | $20.38 | $63.31 | 21,000 | — | — |
| 2024-06-04 | $20.38 | $63.31 | 26,500 | — | — |
| 2024-06-03 | $20.66 | $64.18 | 40,800 | — | — |
| 2024-05-31 | $20.27 | $62.96 | 41,800 | — | — |
| 2024-05-30 | $19.59 | $60.85 | 21,600 | — | — |
| 2024-05-29 | $19.71 | $61.22 | 13,200 | — | — |
| 2024-05-28 | $19.81 | $61.54 | 28,400 | — | — |
| 2024-05-24 | $20.08 | $62.37 | 24,000 | — | — |
| 2024-05-23 | $19.54 | $60.70 | 56,700 | — | — |
| 2024-05-22 | $19.65 | $61.04 | 58,800 | — | — |
| 2024-05-21 | $20.02 | $62.19 | 101,700 | — | — |
| 2024-05-20 | $19.91 | $61.85 | 69,800 | — | — |
| 2024-05-17 | $19.92 | $61.88 | 63,000 | — | — |
| 2024-05-16 | $19.64 | $61.01 | 55,100 | — | — |
| 2024-05-15 | $19.54 | $60.70 | 65,500 | — | — |
| 2024-05-14 | $19.47 | $60.48 | 68,600 | — | — |
| 2024-05-13 | $18.96 | $58.89 | 157,000 | — | — |
| 2024-05-10 | $20.24 | $62.87 | 113,200 | — | — |
| 2024-05-09 | $21.14 | $65.67 | 116,600 | — | — |
| 2024-05-08 | $22.17 | $68.87 | 27,500 | — | — |
| 2024-05-07 | $22.03 | $68.43 | 49,800 | — | — |
| 2024-05-06 | $22.25 | $69.11 | 42,800 | — | — |
| 2024-05-03 | $22.33 | $69.36 | 59,200 | — | — |
| 2024-05-02 | $22.66 | $70.39 | 43,100 | — | — |
| 2024-05-01 | $22.98 | $69.75 | 62,600 | — | — |
| 2024-04-30 | $23.00 | $69.81 | 52,900 | — | — |
| 2024-04-29 | $23.28 | $70.66 | 45,000 | — | — |
| 2024-04-26 | $23.29 | $70.69 | 36,300 | — | — |
| 2024-04-25 | $22.92 | $69.57 | 23,700 | — | — |
| 2024-04-24 | $23.09 | $70.09 | 26,200 | — | — |
| 2024-04-23 | $23.05 | $69.96 | 51,400 | — | — |
| 2024-04-22 | $22.70 | $68.90 | 31,000 | — | — |
| 2024-04-19 | $22.58 | $68.54 | 16,400 | — | — |
| 2024-04-18 | $22.35 | $67.84 | 10,900 | — | — |
| 2024-04-17 | $22.19 | $67.35 | 18,600 | — | — |
| 2024-04-16 | $22.26 | $67.57 | 25,500 | — | — |
| 2024-04-15 | $22.14 | $67.20 | 30,000 | — | — |
| 2024-04-12 | $22.49 | $68.26 | 38,200 | — | — |
| 2024-04-11 | $22.63 | $68.69 | 16,700 | — | — |
| 2024-04-10 | $22.60 | $68.60 | 34,400 | — | — |
| 2024-04-09 | $22.75 | $69.05 | 24,800 | — | — |
| 2024-04-08 | $23.05 | $69.96 | 24,900 | — | — |
| 2024-04-05 | $22.82 | $69.27 | 18,200 | — | — |
| 2024-04-04 | $23.24 | $70.54 | 25,400 | — | — |
| 2024-04-03 | $23.00 | $69.81 | 19,300 | — | — |
| 2024-04-02 | $23.11 | $70.15 | 15,600 | — | — |
| 2024-04-01 | $22.98 | $69.75 | 35,100 | — | — |
| 2024-03-28 | $22.79 | $69.17 | 38,700 | — | — |
| 2024-03-27 | $22.83 | $69.30 | 13,600 | — | — |
| 2024-03-26 | $22.79 | $69.17 | 21,400 | — | — |
| 2024-03-25 | $22.77 | $69.11 | 23,200 | — | — |
| 2024-03-22 | $22.60 | $68.60 | 20,500 | — | — |
| 2024-03-21 | $22.72 | $68.96 | 14,100 | — | — |
| 2024-03-20 | $22.62 | $68.66 | 17,800 | — | — |
| 2024-03-19 | $22.48 | $68.23 | 7,800 | — | — |
| 2024-03-18 | $22.44 | $68.11 | 34,600 | — | — |
| 2024-03-15 | $22.44 | $68.11 | 30,700 | — | — |
| 2024-03-14 | $22.18 | $67.32 | 16,200 | — | — |
| 2024-03-13 | $22.08 | $67.02 | 9,100 | — | — |
| 2024-03-12 | $21.85 | $66.32 | 15,500 | — | — |
| 2024-03-11 | $21.98 | $66.72 | 22,800 | — | — |
| 2024-03-08 | $21.97 | $66.69 | 13,400 | — | — |
| 2024-03-07 | $22.21 | $67.41 | 26,300 | — | — |
| 2024-03-06 | $22.00 | $66.78 | 23,400 | — | — |
| 2024-03-05 | $21.90 | $66.47 | 17,900 | — | — |
| 2024-03-04 | $21.66 | $65.74 | 36,900 | — | — |
| 2024-03-01 | $21.71 | $65.90 | 34,900 | — | — |
| 2024-02-29 | $21.43 | $65.05 | 66,000 | — | — |
| 2024-02-28 | $21.30 | $64.65 | 79,600 | — | — |
| 2024-02-27 | $21.45 | $65.11 | 89,100 | — | — |
| 2024-02-26 | $21.60 | $65.56 | 47,900 | — | — |
| 2024-02-23 | $21.80 | $66.17 | 34,800 | — | — |
| 2024-02-22 | $21.81 | $66.20 | 33,800 | — | — |
| 2024-02-21 | $22.10 | $67.08 | 42,900 | — | — |
| 2024-02-20 | $21.78 | $66.11 | 35,400 | — | — |
| 2024-02-16 | $21.96 | $66.66 | 34,100 | — | — |
| 2024-02-15 | $21.94 | $66.59 | 6,500 | — | — |
| 2024-02-14 | $21.70 | $65.87 | 32,100 | — | — |
| 2024-02-13 | $21.83 | $66.26 | 29,400 | — | — |
| 2024-02-12 | $22.29 | $67.66 | 33,200 | — | — |
| 2024-02-09 | $22.34 | $67.81 | 26,200 | — | — |
| 2024-02-08 | $22.43 | $68.08 | 56,900 | — | — |
| 2024-02-07 | $21.96 | $66.66 | 24,900 | — | — |
| 2024-02-06 | $21.80 | $66.17 | 37,300 | — | — |
| 2024-02-05 | $21.60 | $65.56 | 128,200 | — | — |
| 2024-02-02 | $22.13 | $67.17 | 64,500 | — | — |
| 2024-02-01 | $22.52 | $68.35 | 80,200 | — | — |
| 2024-01-31 | $23.51 | $69.77 | 53,200 | — | — |
| 2024-01-30 | $23.80 | $70.63 | 48,900 | — | — |
| 2024-01-29 | $24.03 | $71.31 | 117,100 | — | — |
| 2024-01-26 | $24.01 | $71.25 | 47,500 | — | — |
| 2024-01-25 | $23.86 | $70.80 | 55,000 | — | — |
| 2024-01-24 | $23.48 | $69.68 | 53,200 | — | — |
| 2024-01-23 | $23.56 | $69.91 | 40,800 | — | — |
| 2024-01-22 | $23.60 | $70.03 | 31,100 | — | — |
| 2024-01-19 | $23.04 | $68.37 | 19,600 | — | — |
| 2024-01-18 | $22.94 | $68.07 | 24,100 | — | — |
| 2024-01-17 | $22.81 | $67.69 | 47,400 | — | — |
| 2024-01-16 | $23.36 | $69.32 | 14,900 | — | — |
| 2024-01-12 | $23.44 | $69.56 | 16,300 | — | — |
| 2024-01-11 | $23.24 | $68.97 | 20,000 | — | — |
| 2024-01-10 | $23.17 | $68.76 | 19,100 | — | — |
| 2024-01-09 | $23.25 | $68.99 | 39,300 | — | — |
| 2024-01-08 | $23.61 | $70.06 | 39,200 | — | — |
| 2024-01-05 | $23.57 | $69.94 | 21,600 | — | — |
| 2024-01-04 | $23.37 | $69.35 | 68,700 | — | — |
| 2024-01-03 | $23.46 | $69.62 | 56,400 | — | — |
| 2024-01-02 | $23.46 | $69.62 | 130,100 | — | — |