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
- 2016-10-07 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 | $21.08 | $31.19 | 1,228,900 | — | — |
| 2024-12-30 | $20.85 | $30.85 | 1,231,700 | — | — |
| 2024-12-27 | $20.75 | $30.70 | 1,303,600 | — | — |
| 2024-12-26 | $21.51 | $31.82 | 930,800 | — | — |
| 2024-12-24 | $21.15 | $31.29 | 500,400 | — | — |
| 2024-12-23 | $20.73 | $30.67 | 972,600 | — | — |
| 2024-12-20 | $21.31 | $31.53 | 2,848,900 | — | — |
| 2024-12-19 | $20.29 | $30.02 | 1,747,500 | — | — |
| 2024-12-18 | $21.00 | $31.07 | 1,486,600 | — | — |
| 2024-12-17 | $21.76 | $32.19 | 1,491,800 | — | — |
| 2024-12-16 | $21.78 | $32.22 | 1,069,900 | — | — |
| 2024-12-13 | $22.59 | $33.42 | 710,700 | — | — |
| 2024-12-12 | $23.15 | $34.06 | 926,000 | — | — |
| 2024-12-11 | $24.15 | $35.54 | 1,175,300 | — | — |
| 2024-12-10 | $24.88 | $36.61 | 1,133,600 | — | — |
| 2024-12-09 | $24.97 | $36.74 | 1,107,300 | — | — |
| 2024-12-06 | $24.69 | $36.33 | 1,143,000 | — | — |
| 2024-12-05 | $23.99 | $35.30 | 1,020,200 | — | — |
| 2024-12-04 | $23.83 | $35.07 | 1,443,300 | — | — |
| 2024-12-03 | $23.60 | $34.73 | 1,048,400 | — | — |
| 2024-12-02 | $23.86 | $35.11 | 1,292,000 | — | — |
| 2024-11-29 | $24.44 | $35.96 | 625,900 | — | — |
| 2024-11-27 | $24.55 | $36.12 | 503,200 | — | — |
| 2024-11-26 | $24.75 | $36.42 | 1,399,600 | — | — |
| 2024-11-25 | $25.14 | $36.99 | 1,438,700 | — | — |
| 2024-11-22 | $24.21 | $35.62 | 938,800 | — | — |
| 2024-11-21 | $23.80 | $35.02 | 1,015,300 | — | — |
| 2024-11-20 | $22.82 | $33.58 | 906,300 | — | — |
| 2024-11-19 | $22.61 | $33.27 | 918,100 | — | — |
| 2024-11-18 | $22.71 | $33.42 | 1,022,500 | — | — |
| 2024-11-15 | $23.79 | $35.01 | 1,109,400 | — | — |
| 2024-11-14 | $24.17 | $35.57 | 2,082,700 | — | — |
| 2024-11-13 | $23.68 | $34.84 | 1,032,700 | — | — |
| 2024-11-12 | $23.20 | $34.14 | 1,505,200 | — | — |
| 2024-11-11 | $24.48 | $36.02 | 1,454,400 | — | — |
| 2024-11-08 | $23.76 | $34.96 | 1,379,600 | — | — |
| 2024-11-07 | $23.56 | $34.67 | 1,538,800 | — | — |
| 2024-11-06 | $23.49 | $34.57 | 3,081,600 | — | — |
| 2024-11-05 | $21.91 | $32.24 | 2,801,900 | — | — |
| 2024-11-04 | $20.58 | $30.28 | 5,481,000 | — | — |
| 2024-11-01 | $20.21 | $29.74 | 4,230,700 | — | — |
| 2024-10-31 | $20.06 | $29.52 | 9,240,100 | — | — |
| 2024-10-30 | $22.73 | $33.45 | 956,300 | — | — |
| 2024-10-29 | $22.89 | $33.68 | 3,731,200 | — | — |
| 2024-10-28 | $21.41 | $31.50 | 2,225,200 | — | — |
| 2024-10-25 | $21.07 | $31.00 | 947,700 | — | — |
| 2024-10-24 | $21.16 | $31.14 | 1,299,600 | — | — |
| 2024-10-23 | $20.83 | $30.65 | 1,543,900 | — | — |
| 2024-10-22 | $21.26 | $31.28 | 1,376,600 | — | — |
| 2024-10-21 | $21.29 | $31.33 | 1,507,900 | — | — |
| 2024-10-18 | $23.12 | $34.02 | 839,500 | — | — |
| 2024-10-17 | $23.61 | $34.74 | 991,800 | — | — |
| 2024-10-16 | $24.06 | $35.40 | 924,500 | — | — |
| 2024-10-15 | $23.48 | $34.55 | 865,000 | — | — |
| 2024-10-14 | $23.47 | $34.54 | 907,800 | — | — |
| 2024-10-11 | $23.26 | $34.23 | 1,037,600 | — | — |
| 2024-10-10 | $22.33 | $32.86 | 719,400 | — | — |
| 2024-10-09 | $22.85 | $33.62 | 719,700 | — | — |
| 2024-10-08 | $23.07 | $33.95 | 547,800 | — | — |
| 2024-10-07 | $23.04 | $33.90 | 677,100 | — | — |
| 2024-10-04 | $23.44 | $34.49 | 1,083,200 | — | — |
| 2024-10-03 | $23.04 | $33.90 | 839,900 | — | — |
| 2024-10-02 | $23.53 | $34.62 | 655,000 | — | — |
| 2024-10-01 | $24.00 | $35.32 | 1,158,400 | — | — |
| 2024-09-30 | $24.22 | $35.64 | 905,700 | — | — |
| 2024-09-27 | $24.53 | $36.10 | 1,092,000 | — | — |
| 2024-09-26 | $25.19 | $37.07 | 951,400 | — | — |
| 2024-09-25 | $24.29 | $35.74 | 1,037,300 | — | — |
| 2024-09-24 | $24.72 | $36.37 | 1,305,800 | — | — |
| 2024-09-23 | $23.66 | $34.82 | 1,156,600 | — | — |
| 2024-09-20 | $24.35 | $35.83 | 1,541,300 | — | — |
| 2024-09-19 | $24.52 | $36.08 | 761,500 | — | — |
| 2024-09-18 | $24.31 | $35.77 | 836,100 | — | — |
| 2024-09-17 | $24.36 | $35.85 | 1,235,900 | — | — |
| 2024-09-16 | $23.06 | $33.93 | 1,043,400 | — | — |
| 2024-09-13 | $23.31 | $34.30 | 1,137,200 | — | — |
| 2024-09-12 | $22.14 | $32.39 | 838,600 | — | — |
| 2024-09-11 | $21.88 | $32.01 | 794,700 | — | — |
| 2024-09-10 | $21.55 | $31.53 | 676,000 | — | — |
| 2024-09-09 | $21.73 | $31.79 | 560,500 | — | — |
| 2024-09-06 | $21.35 | $31.24 | 730,900 | — | — |
| 2024-09-05 | $22.15 | $32.41 | 666,800 | — | — |
| 2024-09-04 | $22.05 | $32.26 | 739,700 | — | — |
| 2024-09-03 | $22.35 | $32.70 | 875,300 | — | — |
| 2024-08-30 | $21.94 | $32.10 | 559,700 | — | — |
| 2024-08-29 | $21.91 | $32.06 | 730,500 | — | — |
| 2024-08-28 | $22.41 | $32.79 | 662,000 | — | — |
| 2024-08-27 | $22.80 | $33.36 | 922,600 | — | — |
| 2024-08-26 | $22.92 | $33.54 | 1,244,400 | — | — |
| 2024-08-23 | $22.53 | $32.97 | 1,720,500 | — | — |
| 2024-08-22 | $20.42 | $29.88 | 527,500 | — | — |
| 2024-08-21 | $20.37 | $29.80 | 874,500 | — | — |
| 2024-08-20 | $19.98 | $29.23 | 454,700 | — | — |
| 2024-08-19 | $20.21 | $29.57 | 636,900 | — | — |
| 2024-08-16 | $20.62 | $30.17 | 664,100 | — | — |
| 2024-08-15 | $21.16 | $30.96 | 977,900 | — | — |
| 2024-08-14 | $19.78 | $28.94 | 605,000 | — | — |
| 2024-08-13 | $19.93 | $29.16 | 925,300 | — | — |
| 2024-08-12 | $18.95 | $27.73 | 1,178,000 | — | — |
| 2024-08-09 | $19.93 | $29.16 | 668,000 | — | — |
| 2024-08-08 | $19.70 | $28.82 | 766,600 | — | — |
| 2024-08-07 | $19.50 | $28.53 | 866,900 | — | — |
| 2024-08-06 | $20.07 | $29.37 | 830,100 | — | — |
| 2024-08-05 | $20.02 | $29.29 | 1,443,400 | — | — |
| 2024-08-02 | $20.53 | $30.04 | 1,416,700 | — | — |
| 2024-08-01 | $21.97 | $32.15 | 2,897,300 | — | — |
| 2024-07-31 | $22.88 | $33.48 | 946,800 | — | — |
| 2024-07-30 | $22.90 | $33.51 | 831,200 | — | — |
| 2024-07-29 | $22.77 | $33.32 | 615,200 | — | — |
| 2024-07-26 | $22.48 | $32.89 | 909,400 | — | — |
| 2024-07-25 | $21.48 | $31.43 | 902,000 | — | — |
| 2024-07-24 | $20.24 | $29.61 | 880,700 | — | — |
| 2024-07-23 | $20.49 | $29.98 | 1,257,600 | — | — |
| 2024-07-22 | $21.00 | $30.73 | 1,394,700 | — | — |
| 2024-07-19 | $21.25 | $31.09 | 1,069,400 | — | — |
| 2024-07-18 | $22.08 | $32.31 | 1,014,000 | — | — |
| 2024-07-17 | $23.36 | $34.18 | 956,900 | — | — |
| 2024-07-16 | $23.03 | $33.70 | 1,369,700 | — | — |
| 2024-07-15 | $22.01 | $32.20 | 1,083,500 | — | — |
| 2024-07-12 | $21.39 | $31.30 | 1,082,200 | — | — |
| 2024-07-11 | $20.82 | $30.46 | 1,292,700 | — | — |
| 2024-07-10 | $18.79 | $27.49 | 990,800 | — | — |
| 2024-07-09 | $18.30 | $26.78 | 1,509,500 | — | — |
| 2024-07-08 | $18.07 | $26.44 | 985,700 | — | — |
| 2024-07-05 | $17.73 | $25.94 | 710,800 | — | — |
| 2024-07-03 | $18.17 | $26.59 | 408,500 | — | — |
| 2024-07-02 | $17.92 | $26.22 | 718,500 | — | — |
| 2024-07-01 | $17.57 | $25.71 | 912,000 | — | — |
| 2024-06-28 | $17.86 | $26.13 | 1,228,900 | — | — |
| 2024-06-27 | $17.81 | $26.06 | 816,000 | — | — |
| 2024-06-26 | $17.95 | $26.26 | 766,600 | — | — |
| 2024-06-25 | $17.43 | $25.50 | 884,800 | — | — |
| 2024-06-24 | $18.12 | $26.51 | 942,600 | — | — |
| 2024-06-21 | $17.97 | $26.29 | 1,639,500 | — | — |
| 2024-06-20 | $18.47 | $27.02 | 755,700 | — | — |
| 2024-06-18 | $18.49 | $27.05 | 987,200 | — | — |
| 2024-06-17 | $18.49 | $27.05 | 1,446,900 | — | — |
| 2024-06-14 | $17.95 | $26.26 | 1,230,800 | — | — |
| 2024-06-13 | $18.68 | $27.33 | 700,800 | — | — |
| 2024-06-12 | $19.48 | $28.32 | 1,000,900 | — | — |
| 2024-06-11 | $18.80 | $27.33 | 568,700 | — | — |
| 2024-06-10 | $19.00 | $27.62 | 754,600 | — | — |
| 2024-06-07 | $19.02 | $27.65 | 692,000 | — | — |
| 2024-06-06 | $19.70 | $28.64 | 889,100 | — | — |
| 2024-06-05 | $20.30 | $29.51 | 1,985,300 | — | — |
| 2024-06-04 | $20.69 | $30.08 | 1,050,200 | — | — |
| 2024-06-03 | $21.03 | $30.57 | 1,564,600 | — | — |
| 2024-05-31 | $20.10 | $29.22 | 805,300 | — | — |
| 2024-05-30 | $19.60 | $28.49 | 785,200 | — | — |
| 2024-05-29 | $19.34 | $28.12 | 581,900 | — | — |
| 2024-05-28 | $20.02 | $29.10 | 944,500 | — | — |
| 2024-05-24 | $19.20 | $27.91 | 798,200 | — | — |
| 2024-05-23 | $18.97 | $27.58 | 861,500 | — | — |
| 2024-05-22 | $19.45 | $28.28 | 1,002,000 | — | — |
| 2024-05-21 | $19.95 | $29.00 | 674,300 | — | — |
| 2024-05-20 | $20.52 | $29.83 | 704,400 | — | — |
| 2024-05-17 | $20.52 | $29.83 | 656,700 | — | — |
| 2024-05-16 | $20.94 | $30.44 | 785,500 | — | — |
| 2024-05-15 | $21.65 | $31.47 | 712,200 | — | — |
| 2024-05-14 | $22.18 | $32.24 | 703,500 | — | — |
| 2024-05-13 | $22.12 | $32.16 | 871,500 | — | — |
| 2024-05-10 | $21.46 | $31.20 | 683,500 | — | — |
| 2024-05-09 | $21.36 | $31.05 | 791,800 | — | — |
| 2024-05-08 | $21.49 | $31.24 | 1,257,500 | — | — |
| 2024-05-07 | $20.30 | $29.51 | 921,300 | — | — |
| 2024-05-06 | $20.59 | $29.93 | 1,391,200 | — | — |
| 2024-05-03 | $20.10 | $29.22 | 2,091,400 | — | — |
| 2024-05-02 | $20.13 | $29.26 | 1,766,900 | — | — |
| 2024-05-01 | $20.10 | $29.22 | 2,522,900 | — | — |
| 2024-04-30 | $20.27 | $29.47 | 1,162,100 | — | — |
| 2024-04-29 | $21.18 | $30.79 | 985,300 | — | — |
| 2024-04-26 | $21.45 | $31.18 | 913,000 | — | — |
| 2024-04-25 | $21.05 | $30.60 | 1,554,800 | — | — |
| 2024-04-24 | $22.74 | $33.06 | 621,600 | — | — |
| 2024-04-23 | $22.96 | $33.38 | 1,002,200 | — | — |
| 2024-04-22 | $22.91 | $33.31 | 911,500 | — | — |
| 2024-04-19 | $22.33 | $32.46 | 917,400 | — | — |
| 2024-04-18 | $22.07 | $32.09 | 2,025,000 | — | — |
| 2024-04-17 | $21.47 | $31.21 | 980,300 | — | — |
| 2024-04-16 | $22.28 | $32.39 | 1,076,000 | — | — |
| 2024-04-15 | $22.94 | $33.35 | 1,049,400 | — | — |
| 2024-04-12 | $23.37 | $33.97 | 644,700 | — | — |
| 2024-04-11 | $23.68 | $34.43 | 1,256,200 | — | — |
| 2024-04-10 | $23.72 | $34.48 | 1,336,000 | — | — |
| 2024-04-09 | $25.98 | $37.77 | 658,100 | — | — |
| 2024-04-08 | $25.90 | $37.65 | 700,000 | — | — |
| 2024-04-05 | $25.73 | $37.41 | 620,900 | — | — |
| 2024-04-04 | $25.90 | $37.65 | 660,400 | — | — |
| 2024-04-03 | $27.09 | $39.38 | 733,300 | — | — |
| 2024-04-02 | $26.65 | $38.74 | 797,800 | — | — |
| 2024-04-01 | $27.95 | $40.63 | 918,800 | — | — |
| 2024-03-28 | $27.85 | $40.49 | 1,153,900 | — | — |
| 2024-03-27 | $26.91 | $39.12 | 785,900 | — | — |
| 2024-03-26 | $26.21 | $38.10 | 792,100 | — | — |
| 2024-03-25 | $25.48 | $37.04 | 597,000 | — | — |
| 2024-03-22 | $25.35 | $36.85 | 607,900 | — | — |
| 2024-03-21 | $25.62 | $37.25 | 944,000 | — | — |
| 2024-03-20 | $25.28 | $36.75 | 809,500 | — | — |
| 2024-03-19 | $25.00 | $36.34 | 1,015,500 | — | — |
| 2024-03-18 | $25.21 | $36.65 | 1,269,400 | — | — |
| 2024-03-15 | $25.88 | $37.62 | 1,443,000 | — | — |
| 2024-03-14 | $25.56 | $37.16 | 1,260,000 | — | — |
| 2024-03-13 | $27.11 | $39.41 | 614,700 | — | — |
| 2024-03-12 | $27.22 | $39.39 | 611,500 | — | — |
| 2024-03-11 | $27.10 | $39.22 | 925,900 | — | — |
| 2024-03-08 | $27.76 | $40.17 | 1,197,700 | — | — |
| 2024-03-07 | $27.12 | $39.25 | 777,300 | — | — |
| 2024-03-06 | $27.57 | $39.90 | 1,449,600 | — | — |
| 2024-03-05 | $28.53 | $41.29 | 1,413,400 | — | — |
| 2024-03-04 | $27.09 | $39.20 | 875,300 | — | — |
| 2024-03-01 | $27.48 | $39.77 | 1,097,000 | — | — |
| 2024-02-29 | $26.69 | $38.62 | 672,200 | — | — |
| 2024-02-28 | $26.39 | $38.19 | 791,300 | — | — |
| 2024-02-27 | $26.56 | $38.44 | 1,363,100 | — | — |
| 2024-02-26 | $25.46 | $36.84 | 1,115,300 | — | — |
| 2024-02-23 | $25.19 | $36.45 | 1,489,000 | — | — |
| 2024-02-22 | $25.23 | $36.51 | 1,669,000 | — | — |
| 2024-02-21 | $25.10 | $36.32 | 1,460,000 | — | — |
| 2024-02-20 | $25.73 | $37.23 | 880,300 | — | — |
| 2024-02-16 | $25.98 | $37.60 | 661,400 | — | — |
| 2024-02-15 | $26.57 | $38.45 | 802,300 | — | — |
| 2024-02-14 | $26.39 | $38.19 | 909,600 | — | — |
| 2024-02-13 | $25.88 | $37.45 | 1,234,300 | — | — |
| 2024-02-12 | $26.30 | $38.06 | 836,500 | — | — |
| 2024-02-09 | $25.38 | $36.73 | 906,100 | — | — |
| 2024-02-08 | $24.50 | $35.45 | 878,900 | — | — |
| 2024-02-07 | $24.70 | $35.74 | 533,400 | — | — |
| 2024-02-06 | $25.09 | $36.31 | 496,300 | — | — |
| 2024-02-05 | $24.74 | $35.80 | 529,100 | — | — |
| 2024-02-02 | $25.20 | $36.47 | 746,600 | — | — |
| 2024-02-01 | $25.44 | $36.81 | 670,600 | — | — |
| 2024-01-31 | $24.85 | $35.96 | 974,000 | — | — |
| 2024-01-30 | $25.06 | $36.26 | 595,400 | — | — |
| 2024-01-29 | $25.74 | $37.25 | 750,300 | — | — |
| 2024-01-26 | $25.27 | $36.57 | 615,400 | — | — |
| 2024-01-25 | $25.24 | $36.52 | 691,500 | — | — |
| 2024-01-24 | $25.09 | $36.31 | 721,100 | — | — |
| 2024-01-23 | $25.80 | $37.34 | 743,200 | — | — |
| 2024-01-22 | $26.07 | $37.73 | 717,700 | — | — |
| 2024-01-19 | $25.58 | $37.02 | 921,700 | — | — |
| 2024-01-18 | $24.77 | $35.84 | 612,300 | — | — |
| 2024-01-17 | $23.87 | $34.54 | 841,300 | — | — |
| 2024-01-16 | $24.61 | $35.61 | 1,260,500 | — | — |
| 2024-01-12 | $25.29 | $36.60 | 1,397,800 | — | — |
| 2024-01-11 | $25.24 | $36.52 | 862,800 | — | — |
| 2024-01-10 | $25.21 | $36.48 | 752,700 | — | — |
| 2024-01-09 | $25.18 | $36.44 | 988,700 | — | — |
| 2024-01-08 | $25.65 | $37.12 | 1,175,800 | — | — |
| 2024-01-05 | $24.75 | $35.82 | 844,400 | — | — |
| 2024-01-04 | $25.27 | $36.57 | 1,106,800 | — | — |
| 2024-01-03 | $24.43 | $35.35 | 1,001,500 | — | — |
| 2024-01-02 | $26.44 | $38.26 | 1,015,500 | — | — |