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
- 2019-07-25 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 | $26.65 | $26.65 | 196,100 | — | — |
| 2024-12-30 | $26.66 | $26.66 | 177,300 | — | — |
| 2024-12-27 | $26.83 | $26.83 | 167,200 | — | — |
| 2024-12-26 | $27.10 | $27.10 | 234,500 | — | — |
| 2024-12-24 | $27.72 | $27.72 | 137,400 | — | — |
| 2024-12-23 | $27.48 | $27.48 | 207,600 | — | — |
| 2024-12-20 | $27.53 | $27.53 | 382,600 | — | — |
| 2024-12-19 | $27.09 | $27.09 | 355,700 | — | — |
| 2024-12-18 | $26.52 | $26.52 | 223,600 | — | — |
| 2024-12-17 | $28.14 | $28.14 | 220,400 | — | — |
| 2024-12-16 | $28.80 | $28.80 | 236,700 | — | — |
| 2024-12-13 | $28.87 | $28.87 | 282,400 | — | — |
| 2024-12-12 | $29.12 | $29.12 | 436,100 | — | — |
| 2024-12-11 | $29.48 | $29.48 | 386,300 | — | — |
| 2024-12-10 | $29.63 | $29.63 | 315,400 | — | — |
| 2024-12-09 | $30.91 | $30.91 | 342,700 | — | — |
| 2024-12-06 | $31.19 | $31.19 | 526,300 | — | — |
| 2024-12-05 | $32.16 | $32.16 | 403,100 | — | — |
| 2024-12-04 | $31.88 | $31.88 | 241,300 | — | — |
| 2024-12-03 | $30.78 | $30.78 | 336,500 | — | — |
| 2024-12-02 | $31.40 | $31.40 | 419,800 | — | — |
| 2024-11-29 | $30.28 | $30.28 | 128,800 | — | — |
| 2024-11-27 | $30.44 | $30.44 | 144,600 | — | — |
| 2024-11-26 | $30.57 | $30.57 | 294,300 | — | — |
| 2024-11-25 | $29.51 | $29.51 | 273,300 | — | — |
| 2024-11-22 | $29.81 | $29.81 | 328,900 | — | — |
| 2024-11-21 | $28.88 | $28.88 | 424,700 | — | — |
| 2024-11-20 | $28.45 | $28.45 | 310,500 | — | — |
| 2024-11-19 | $28.87 | $28.87 | 348,200 | — | — |
| 2024-11-18 | $27.90 | $27.90 | 379,100 | — | — |
| 2024-11-15 | $28.10 | $28.10 | 666,900 | — | — |
| 2024-11-14 | $30.83 | $30.83 | 342,400 | — | — |
| 2024-11-13 | $31.80 | $31.80 | 362,900 | — | — |
| 2024-11-12 | $32.78 | $32.78 | 340,500 | — | — |
| 2024-11-11 | $33.78 | $33.78 | 413,500 | — | — |
| 2024-11-08 | $33.29 | $33.29 | 396,300 | — | — |
| 2024-11-07 | $33.31 | $33.31 | 386,100 | — | — |
| 2024-11-06 | $32.66 | $32.66 | 658,700 | — | — |
| 2024-11-05 | $31.15 | $31.15 | 1,057,600 | — | — |
| 2024-11-04 | $33.64 | $33.64 | 729,000 | — | — |
| 2024-11-01 | $33.15 | $33.15 | 821,300 | — | — |
| 2024-10-31 | $34.67 | $34.67 | 448,900 | — | — |
| 2024-10-30 | $34.54 | $34.54 | 253,600 | — | — |
| 2024-10-29 | $33.78 | $33.78 | 401,500 | — | — |
| 2024-10-28 | $32.40 | $32.40 | 268,800 | — | — |
| 2024-10-25 | $31.37 | $31.37 | 400,200 | — | — |
| 2024-10-24 | $31.80 | $31.80 | 252,600 | — | — |
| 2024-10-23 | $31.92 | $31.92 | 283,600 | — | — |
| 2024-10-22 | $32.26 | $32.26 | 274,100 | — | — |
| 2024-10-21 | $31.87 | $31.87 | 380,000 | — | — |
| 2024-10-18 | $32.64 | $32.64 | 281,400 | — | — |
| 2024-10-17 | $33.06 | $33.06 | 411,600 | — | — |
| 2024-10-16 | $33.77 | $33.77 | 428,400 | — | — |
| 2024-10-15 | $33.48 | $33.48 | 1,029,600 | — | — |
| 2024-10-14 | $34.26 | $34.26 | 1,011,700 | — | — |
| 2024-10-11 | $31.31 | $31.31 | 324,800 | — | — |
| 2024-10-10 | $28.30 | $28.30 | 307,900 | — | — |
| 2024-10-09 | $28.75 | $28.75 | 489,000 | — | — |
| 2024-10-08 | $30.01 | $30.01 | 350,900 | — | — |
| 2024-10-07 | $29.52 | $29.52 | 373,200 | — | — |
| 2024-10-04 | $29.35 | $29.35 | 203,300 | — | — |
| 2024-10-03 | $28.42 | $28.42 | 131,600 | — | — |
| 2024-10-02 | $28.47 | $28.47 | 174,000 | — | — |
| 2024-10-01 | $28.09 | $28.09 | 199,300 | — | — |
| 2024-09-30 | $28.52 | $28.52 | 352,900 | — | — |
| 2024-09-27 | $27.86 | $27.86 | 280,500 | — | — |
| 2024-09-26 | $28.00 | $28.00 | 310,200 | — | — |
| 2024-09-25 | $28.60 | $28.60 | 258,400 | — | — |
| 2024-09-24 | $29.25 | $29.25 | 265,200 | — | — |
| 2024-09-23 | $29.97 | $29.97 | 298,200 | — | — |
| 2024-09-20 | $31.47 | $31.47 | 703,400 | — | — |
| 2024-09-19 | $30.53 | $30.53 | 371,100 | — | — |
| 2024-09-18 | $30.36 | $30.36 | 483,600 | — | — |
| 2024-09-17 | $31.25 | $31.25 | 417,100 | — | — |
| 2024-09-16 | $30.95 | $30.95 | 433,500 | — | — |
| 2024-09-13 | $31.18 | $31.18 | 214,400 | — | — |
| 2024-09-12 | $30.68 | $30.68 | 423,000 | — | — |
| 2024-09-11 | $31.03 | $31.03 | 372,300 | — | — |
| 2024-09-10 | $29.30 | $29.30 | 190,000 | — | — |
| 2024-09-09 | $29.33 | $29.33 | 164,700 | — | — |
| 2024-09-06 | $29.32 | $29.32 | 302,900 | — | — |
| 2024-09-05 | $29.48 | $29.48 | 247,900 | — | — |
| 2024-09-04 | $28.91 | $28.91 | 275,300 | — | — |
| 2024-09-03 | $29.18 | $29.18 | 346,200 | — | — |
| 2024-08-30 | $29.67 | $29.67 | 239,000 | — | — |
| 2024-08-29 | $29.79 | $29.79 | 382,900 | — | — |
| 2024-08-28 | $28.63 | $28.63 | 377,500 | — | — |
| 2024-08-27 | $29.44 | $29.44 | 266,200 | — | — |
| 2024-08-26 | $28.85 | $28.85 | 272,600 | — | — |
| 2024-08-23 | $29.57 | $29.57 | 721,600 | — | — |
| 2024-08-22 | $27.53 | $27.53 | 361,300 | — | — |
| 2024-08-21 | $27.85 | $27.85 | 254,200 | — | — |
| 2024-08-20 | $27.01 | $27.01 | 288,400 | — | — |
| 2024-08-19 | $27.96 | $27.96 | 769,900 | — | — |
| 2024-08-16 | $26.99 | $26.99 | 307,100 | — | — |
| 2024-08-15 | $27.14 | $27.14 | 257,000 | — | — |
| 2024-08-14 | $26.97 | $26.97 | 348,300 | — | — |
| 2024-08-13 | $27.69 | $27.69 | 369,500 | — | — |
| 2024-08-12 | $26.75 | $26.75 | 317,800 | — | — |
| 2024-08-09 | $26.83 | $26.83 | 432,700 | — | — |
| 2024-08-08 | $27.84 | $27.84 | 636,200 | — | — |
| 2024-08-07 | $26.81 | $26.81 | 1,336,400 | — | — |
| 2024-08-06 | $24.90 | $24.90 | 1,688,500 | — | — |
| 2024-08-05 | $21.85 | $21.85 | 605,100 | — | — |
| 2024-08-02 | $22.28 | $22.28 | 608,200 | — | — |
| 2024-08-01 | $23.04 | $23.04 | 442,100 | — | — |
| 2024-07-31 | $24.13 | $24.13 | 300,300 | — | — |
| 2024-07-30 | $23.73 | $23.73 | 476,400 | — | — |
| 2024-07-29 | $22.03 | $22.03 | 482,200 | — | — |
| 2024-07-26 | $21.06 | $21.06 | 498,400 | — | — |
| 2024-07-25 | $19.31 | $19.31 | 246,100 | — | — |
| 2024-07-24 | $19.85 | $19.85 | 202,500 | — | — |
| 2024-07-23 | $20.29 | $20.29 | 252,200 | — | — |
| 2024-07-22 | $19.90 | $19.90 | 272,400 | — | — |
| 2024-07-19 | $19.92 | $19.92 | 418,400 | — | — |
| 2024-07-18 | $18.94 | $18.94 | 333,200 | — | — |
| 2024-07-17 | $19.41 | $19.41 | 528,600 | — | — |
| 2024-07-16 | $19.52 | $19.52 | 464,100 | — | — |
| 2024-07-15 | $18.85 | $18.85 | 409,500 | — | — |
| 2024-07-12 | $18.55 | $18.55 | 343,100 | — | — |
| 2024-07-11 | $18.49 | $18.49 | 379,000 | — | — |
| 2024-07-10 | $17.48 | $17.48 | 306,600 | — | — |
| 2024-07-09 | $17.85 | $17.85 | 532,800 | — | — |
| 2024-07-08 | $17.95 | $17.95 | 652,800 | — | — |
| 2024-07-05 | $17.40 | $17.40 | 960,400 | — | — |
| 2024-07-03 | $21.25 | $21.25 | 329,000 | — | — |
| 2024-07-02 | $21.26 | $21.26 | 203,000 | — | — |
| 2024-07-01 | $21.19 | $21.19 | 288,900 | — | — |
| 2024-06-28 | $21.77 | $21.77 | 638,200 | — | — |
| 2024-06-27 | $21.16 | $21.16 | 160,200 | — | — |
| 2024-06-26 | $21.09 | $21.09 | 219,900 | — | — |
| 2024-06-25 | $21.44 | $21.44 | 225,900 | — | — |
| 2024-06-24 | $22.18 | $22.18 | 363,200 | — | — |
| 2024-06-21 | $21.39 | $21.39 | 376,600 | — | — |
| 2024-06-20 | $21.07 | $21.07 | 292,300 | — | — |
| 2024-06-18 | $22.16 | $22.16 | 189,900 | — | — |
| 2024-06-17 | $22.82 | $22.82 | 296,400 | — | — |
| 2024-06-14 | $22.92 | $22.92 | 167,400 | — | — |
| 2024-06-13 | $22.68 | $22.68 | 354,800 | — | — |
| 2024-06-12 | $23.32 | $23.32 | 473,100 | — | — |
| 2024-06-11 | $21.55 | $21.55 | 286,600 | — | — |
| 2024-06-10 | $23.20 | $23.20 | 177,300 | — | — |
| 2024-06-07 | $23.15 | $23.15 | 246,800 | — | — |
| 2024-06-06 | $23.03 | $23.03 | 229,800 | — | — |
| 2024-06-05 | $23.27 | $23.27 | 282,600 | — | — |
| 2024-06-04 | $23.52 | $23.52 | 209,500 | — | — |
| 2024-06-03 | $23.40 | $23.40 | 199,400 | — | — |
| 2024-05-31 | $23.26 | $23.26 | 208,200 | — | — |
| 2024-05-30 | $24.21 | $24.21 | 184,200 | — | — |
| 2024-05-29 | $24.51 | $24.51 | 206,400 | — | — |
| 2024-05-28 | $24.53 | $24.53 | 179,700 | — | — |
| 2024-05-24 | $24.37 | $24.37 | 130,500 | — | — |
| 2024-05-23 | $23.74 | $23.74 | 287,300 | — | — |
| 2024-05-22 | $24.48 | $24.48 | 217,100 | — | — |
| 2024-05-21 | $24.92 | $24.92 | 216,000 | — | — |
| 2024-05-20 | $24.94 | $24.94 | 417,300 | — | — |
| 2024-05-17 | $24.24 | $24.24 | 246,400 | — | — |
| 2024-05-16 | $24.22 | $24.22 | 285,500 | — | — |
| 2024-05-15 | $24.36 | $24.36 | 241,100 | — | — |
| 2024-05-14 | $23.91 | $23.91 | 221,500 | — | — |
| 2024-05-13 | $24.25 | $24.25 | 218,900 | — | — |
| 2024-05-10 | $24.24 | $24.24 | 357,800 | — | — |
| 2024-05-09 | $24.42 | $24.42 | 321,900 | — | — |
| 2024-05-08 | $23.54 | $23.54 | 267,400 | — | — |
| 2024-05-07 | $23.80 | $23.80 | 328,500 | — | — |
| 2024-05-06 | $24.41 | $24.41 | 437,300 | — | — |
| 2024-05-03 | $24.33 | $24.33 | 839,800 | — | — |
| 2024-05-02 | $22.84 | $22.84 | 323,000 | — | — |
| 2024-05-01 | $22.02 | $22.02 | 250,500 | — | — |
| 2024-04-30 | $21.09 | $21.09 | 330,900 | — | — |
| 2024-04-29 | $21.53 | $21.53 | 207,200 | — | — |
| 2024-04-26 | $20.34 | $20.34 | 112,200 | — | — |
| 2024-04-25 | $19.51 | $19.51 | 187,900 | — | — |
| 2024-04-24 | $19.86 | $19.86 | 113,400 | — | — |
| 2024-04-23 | $20.06 | $20.06 | 198,500 | — | — |
| 2024-04-22 | $19.61 | $19.61 | 95,000 | — | — |
| 2024-04-19 | $19.31 | $19.31 | 129,600 | — | — |
| 2024-04-18 | $19.20 | $19.20 | 139,700 | — | — |
| 2024-04-17 | $18.84 | $18.84 | 109,500 | — | — |
| 2024-04-16 | $18.94 | $18.94 | 138,600 | — | — |
| 2024-04-15 | $19.23 | $19.23 | 102,700 | — | — |
| 2024-04-12 | $20.06 | $20.06 | 148,200 | — | — |
| 2024-04-11 | $20.78 | $20.78 | 86,800 | — | — |
| 2024-04-10 | $20.43 | $20.43 | 112,100 | — | — |
| 2024-04-09 | $21.54 | $21.54 | 123,100 | — | — |
| 2024-04-08 | $20.86 | $20.86 | 111,200 | — | — |
| 2024-04-05 | $20.82 | $20.82 | 154,400 | — | — |
| 2024-04-04 | $21.24 | $21.24 | 155,600 | — | — |
| 2024-04-03 | $21.53 | $21.53 | 176,900 | — | — |
| 2024-04-02 | $22.20 | $22.20 | 182,600 | — | — |
| 2024-04-01 | $22.25 | $22.25 | 220,200 | — | — |
| 2024-03-28 | $22.15 | $22.15 | 380,400 | — | — |
| 2024-03-27 | $21.28 | $21.28 | 155,300 | — | — |
| 2024-03-26 | $21.59 | $21.59 | 209,500 | — | — |
| 2024-03-25 | $20.82 | $20.82 | 156,800 | — | — |
| 2024-03-22 | $20.27 | $20.27 | 201,500 | — | — |
| 2024-03-21 | $21.10 | $21.10 | 308,700 | — | — |
| 2024-03-20 | $20.35 | $20.35 | 179,900 | — | — |
| 2024-03-19 | $19.36 | $19.36 | 311,900 | — | — |
| 2024-03-18 | $18.95 | $18.95 | 175,400 | — | — |
| 2024-03-15 | $18.85 | $18.85 | 308,200 | — | — |
| 2024-03-14 | $19.30 | $19.30 | 150,800 | — | — |
| 2024-03-13 | $19.86 | $19.86 | 173,300 | — | — |
| 2024-03-12 | $19.96 | $19.96 | 219,600 | — | — |
| 2024-03-11 | $20.05 | $20.05 | 238,100 | — | — |
| 2024-03-08 | $20.79 | $20.79 | 385,800 | — | — |
| 2024-03-07 | $20.75 | $20.75 | 335,400 | — | — |
| 2024-03-06 | $21.46 | $21.46 | 274,700 | — | — |
| 2024-03-05 | $22.31 | $22.31 | 511,700 | — | — |
| 2024-03-04 | $21.23 | $21.23 | 416,800 | — | — |
| 2024-03-01 | $19.94 | $19.94 | 608,600 | — | — |
| 2024-02-29 | $18.06 | $18.06 | 965,200 | — | — |
| 2024-02-28 | $24.39 | $24.39 | 351,300 | — | — |
| 2024-02-27 | $25.09 | $25.09 | 278,200 | — | — |
| 2024-02-26 | $24.50 | $24.50 | 209,200 | — | — |
| 2024-02-23 | $23.87 | $23.87 | 179,100 | — | — |
| 2024-02-22 | $24.36 | $24.36 | 142,900 | — | — |
| 2024-02-21 | $24.69 | $24.69 | 288,200 | — | — |
| 2024-02-20 | $25.09 | $25.09 | 247,200 | — | — |
| 2024-02-16 | $25.30 | $25.30 | 211,600 | — | — |
| 2024-02-15 | $24.88 | $24.88 | 403,200 | — | — |
| 2024-02-14 | $23.50 | $23.50 | 169,400 | — | — |
| 2024-02-13 | $23.06 | $23.06 | 329,400 | — | — |
| 2024-02-12 | $24.60 | $24.60 | 279,400 | — | — |
| 2024-02-09 | $23.92 | $23.92 | 120,900 | — | — |
| 2024-02-08 | $23.85 | $23.85 | 138,600 | — | — |
| 2024-02-07 | $23.46 | $23.46 | 143,500 | — | — |
| 2024-02-06 | $23.99 | $23.99 | 153,300 | — | — |
| 2024-02-05 | $23.30 | $23.30 | 288,300 | — | — |
| 2024-02-02 | $23.41 | $23.41 | 130,500 | — | — |
| 2024-02-01 | $23.68 | $23.68 | 150,100 | — | — |
| 2024-01-31 | $23.08 | $23.08 | 202,400 | — | — |
| 2024-01-30 | $23.96 | $23.96 | 191,700 | — | — |
| 2024-01-29 | $24.70 | $24.70 | 319,500 | — | — |
| 2024-01-26 | $21.73 | $21.73 | 394,900 | — | — |
| 2024-01-25 | $20.64 | $20.64 | 258,900 | — | — |
| 2024-01-24 | $19.69 | $19.69 | 215,900 | — | — |
| 2024-01-23 | $19.89 | $19.89 | 120,100 | — | — |
| 2024-01-22 | $19.79 | $19.79 | 197,800 | — | — |
| 2024-01-19 | $19.16 | $19.16 | 207,600 | — | — |
| 2024-01-18 | $19.52 | $19.52 | 155,100 | — | — |
| 2024-01-17 | $19.23 | $19.23 | 335,500 | — | — |
| 2024-01-16 | $19.37 | $19.37 | 222,300 | — | — |
| 2024-01-12 | $20.03 | $20.03 | 147,600 | — | — |
| 2024-01-11 | $20.61 | $20.61 | 121,600 | — | — |
| 2024-01-10 | $21.43 | $21.43 | 197,600 | — | — |
| 2024-01-09 | $20.96 | $20.96 | 279,500 | — | — |
| 2024-01-08 | $21.87 | $21.87 | 274,900 | — | — |
| 2024-01-05 | $21.00 | $21.00 | 388,400 | — | — |
| 2024-01-04 | $20.32 | $20.32 | 234,700 | — | — |
| 2024-01-03 | $20.79 | $20.79 | 207,800 | — | — |
| 2024-01-02 | $21.96 | $21.96 | 260,900 | — | — |