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
- 2017-12-08 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 | $20.38 | $20.38 | 494,500 | — | — |
| 2024-12-30 | $20.24 | $20.24 | 862,900 | — | — |
| 2024-12-27 | $20.61 | $20.61 | 602,300 | — | — |
| 2024-12-26 | $21.32 | $21.32 | 525,100 | — | — |
| 2024-12-24 | $20.92 | $20.92 | 265,800 | — | — |
| 2024-12-23 | $20.78 | $20.78 | 1,023,200 | — | — |
| 2024-12-20 | $21.45 | $21.45 | 2,810,600 | — | — |
| 2024-12-19 | $21.49 | $21.49 | 1,572,600 | — | — |
| 2024-12-18 | $21.43 | $21.43 | 1,091,200 | — | — |
| 2024-12-17 | $23.22 | $23.22 | 1,721,800 | — | — |
| 2024-12-16 | $23.29 | $23.29 | 1,000,400 | — | — |
| 2024-12-13 | $22.97 | $22.97 | 719,000 | — | — |
| 2024-12-12 | $23.47 | $23.47 | 598,400 | — | — |
| 2024-12-11 | $23.87 | $23.87 | 481,800 | — | — |
| 2024-12-10 | $24.49 | $24.49 | 846,400 | — | — |
| 2024-12-09 | $24.96 | $24.96 | 565,800 | — | — |
| 2024-12-06 | $24.89 | $24.89 | 513,300 | — | — |
| 2024-12-05 | $23.32 | $23.32 | 642,700 | — | — |
| 2024-12-04 | $23.70 | $23.70 | 680,600 | — | — |
| 2024-12-03 | $23.89 | $23.89 | 590,000 | — | — |
| 2024-12-02 | $25.63 | $25.63 | 593,300 | — | — |
| 2024-11-29 | $25.00 | $25.00 | 388,100 | — | — |
| 2024-11-27 | $25.16 | $25.16 | 577,800 | — | — |
| 2024-11-26 | $24.68 | $24.68 | 1,197,300 | — | — |
| 2024-11-25 | $24.50 | $24.50 | 1,888,000 | — | — |
| 2024-11-22 | $24.69 | $24.69 | 830,400 | — | — |
| 2024-11-21 | $24.22 | $24.22 | 1,477,800 | — | — |
| 2024-11-20 | $24.42 | $24.42 | 768,000 | — | — |
| 2024-11-19 | $24.34 | $24.34 | 1,011,800 | — | — |
| 2024-11-18 | $24.18 | $24.18 | 1,156,700 | — | — |
| 2024-11-15 | $25.05 | $25.05 | 1,103,200 | — | — |
| 2024-11-14 | $28.45 | $28.45 | 831,300 | — | — |
| 2024-11-13 | $29.63 | $29.63 | 1,588,000 | — | — |
| 2024-11-12 | $29.89 | $29.89 | 934,400 | — | — |
| 2024-11-11 | $31.58 | $31.58 | 797,100 | — | — |
| 2024-11-08 | $31.35 | $31.35 | 713,500 | — | — |
| 2024-11-07 | $29.60 | $29.60 | 885,900 | — | — |
| 2024-11-06 | $29.55 | $29.55 | 1,031,200 | — | — |
| 2024-11-05 | $27.65 | $27.65 | 556,600 | — | — |
| 2024-11-04 | $27.21 | $27.21 | 607,200 | — | — |
| 2024-11-01 | $27.05 | $27.05 | 837,700 | — | — |
| 2024-10-31 | $25.96 | $25.96 | 557,200 | — | — |
| 2024-10-30 | $26.85 | $26.85 | 576,400 | — | — |
| 2024-10-29 | $27.47 | $27.47 | 1,756,300 | — | — |
| 2024-10-28 | $27.78 | $27.78 | 810,000 | — | — |
| 2024-10-25 | $26.15 | $26.15 | 410,100 | — | — |
| 2024-10-24 | $26.44 | $26.44 | 512,300 | — | — |
| 2024-10-23 | $26.08 | $26.08 | 371,100 | — | — |
| 2024-10-22 | $26.29 | $26.29 | 391,800 | — | — |
| 2024-10-21 | $26.38 | $26.38 | 487,700 | — | — |
| 2024-10-18 | $27.59 | $27.59 | 514,800 | — | — |
| 2024-10-17 | $27.42 | $27.42 | 599,500 | — | — |
| 2024-10-16 | $27.66 | $27.66 | 651,000 | — | — |
| 2024-10-15 | $26.85 | $26.85 | 664,400 | — | — |
| 2024-10-14 | $26.83 | $26.83 | 778,900 | — | — |
| 2024-10-11 | $28.00 | $28.00 | 883,200 | — | — |
| 2024-10-10 | $25.74 | $25.74 | 961,700 | — | — |
| 2024-10-09 | $26.52 | $26.52 | 410,400 | — | — |
| 2024-10-08 | $26.73 | $26.73 | 557,400 | — | — |
| 2024-10-07 | $26.60 | $26.60 | 958,500 | — | — |
| 2024-10-04 | $28.63 | $28.63 | 360,500 | — | — |
| 2024-10-03 | $28.22 | $28.22 | 512,400 | — | — |
| 2024-10-02 | $29.03 | $29.03 | 541,500 | — | — |
| 2024-10-01 | $28.67 | $28.67 | 787,500 | — | — |
| 2024-09-30 | $29.13 | $29.13 | 653,400 | — | — |
| 2024-09-27 | $29.43 | $29.43 | 389,800 | — | — |
| 2024-09-26 | $29.27 | $29.27 | 515,200 | — | — |
| 2024-09-25 | $29.00 | $29.00 | 1,846,900 | — | — |
| 2024-09-24 | $30.32 | $30.32 | 909,500 | — | — |
| 2024-09-23 | $30.24 | $30.24 | 828,900 | — | — |
| 2024-09-20 | $30.91 | $30.91 | 1,997,800 | — | — |
| 2024-09-19 | $31.05 | $31.05 | 943,500 | — | — |
| 2024-09-18 | $30.76 | $30.76 | 1,224,600 | — | — |
| 2024-09-17 | $30.68 | $30.68 | 1,325,700 | — | — |
| 2024-09-16 | $30.33 | $30.33 | 1,141,300 | — | — |
| 2024-09-13 | $30.77 | $30.77 | 2,696,900 | — | — |
| 2024-09-12 | $27.96 | $27.96 | 879,600 | — | — |
| 2024-09-11 | $27.08 | $27.08 | 1,579,700 | — | — |
| 2024-09-10 | $26.34 | $26.34 | 788,000 | — | — |
| 2024-09-09 | $25.59 | $25.59 | 654,900 | — | — |
| 2024-09-06 | $25.25 | $25.25 | 695,200 | — | — |
| 2024-09-05 | $25.25 | $25.25 | 708,800 | — | — |
| 2024-09-04 | $25.16 | $25.16 | 702,000 | — | — |
| 2024-09-03 | $25.12 | $25.12 | 1,439,600 | — | — |
| 2024-08-30 | $24.44 | $24.44 | 763,600 | — | — |
| 2024-08-29 | $24.40 | $24.40 | 753,600 | — | — |
| 2024-08-28 | $24.51 | $24.51 | 578,900 | — | — |
| 2024-08-27 | $24.97 | $24.97 | 768,400 | — | — |
| 2024-08-26 | $25.60 | $25.60 | 921,700 | — | — |
| 2024-08-23 | $24.77 | $24.77 | 714,600 | — | — |
| 2024-08-22 | $23.89 | $23.89 | 799,200 | — | — |
| 2024-08-21 | $25.00 | $25.00 | 988,400 | — | — |
| 2024-08-20 | $23.65 | $23.65 | 641,900 | — | — |
| 2024-08-19 | $23.95 | $23.95 | 582,900 | — | — |
| 2024-08-16 | $23.02 | $23.02 | 862,900 | — | — |
| 2024-08-15 | $23.67 | $23.67 | 611,600 | — | — |
| 2024-08-14 | $22.48 | $22.48 | 1,121,200 | — | — |
| 2024-08-13 | $23.02 | $23.02 | 778,800 | — | — |
| 2024-08-12 | $22.52 | $22.52 | 833,300 | — | — |
| 2024-08-09 | $22.39 | $22.39 | 625,700 | — | — |
| 2024-08-08 | $22.28 | $22.28 | 981,000 | — | — |
| 2024-08-07 | $21.68 | $21.68 | 800,800 | — | — |
| 2024-08-06 | $22.00 | $22.00 | 1,044,700 | — | — |
| 2024-08-05 | $21.64 | $21.64 | 1,205,900 | — | — |
| 2024-08-02 | $21.87 | $21.87 | 1,478,400 | — | — |
| 2024-08-01 | $23.33 | $23.33 | 1,410,900 | — | — |
| 2024-07-31 | $24.37 | $24.37 | 769,400 | — | — |
| 2024-07-30 | $24.21 | $24.21 | 616,100 | — | — |
| 2024-07-29 | $24.38 | $24.38 | 975,000 | — | — |
| 2024-07-26 | $24.10 | $24.10 | 543,100 | — | — |
| 2024-07-25 | $24.09 | $24.09 | 894,100 | — | — |
| 2024-07-24 | $23.61 | $23.61 | 795,000 | — | — |
| 2024-07-23 | $23.88 | $23.88 | 884,500 | — | — |
| 2024-07-22 | $23.53 | $23.53 | 3,221,900 | — | — |
| 2024-07-19 | $21.46 | $21.46 | 627,300 | — | — |
| 2024-07-18 | $21.78 | $21.78 | 825,000 | — | — |
| 2024-07-17 | $23.01 | $23.01 | 722,800 | — | — |
| 2024-07-16 | $23.94 | $23.94 | 1,197,700 | — | — |
| 2024-07-15 | $23.33 | $23.33 | 1,155,800 | — | — |
| 2024-07-12 | $22.86 | $22.86 | 735,700 | — | — |
| 2024-07-11 | $23.09 | $23.09 | 987,300 | — | — |
| 2024-07-10 | $21.65 | $21.65 | 2,213,300 | — | — |
| 2024-07-09 | $20.96 | $20.96 | 712,400 | — | — |
| 2024-07-08 | $21.19 | $21.19 | 839,100 | — | — |
| 2024-07-05 | $21.14 | $21.14 | 471,300 | — | — |
| 2024-07-03 | $21.30 | $21.30 | 491,600 | — | — |
| 2024-07-02 | $21.74 | $21.74 | 1,315,200 | — | — |
| 2024-07-01 | $22.01 | $22.01 | 1,246,700 | — | — |
| 2024-06-28 | $23.22 | $23.22 | 4,105,900 | — | — |
| 2024-06-27 | $22.97 | $22.97 | 1,358,300 | — | — |
| 2024-06-26 | $22.00 | $22.00 | 716,600 | — | — |
| 2024-06-25 | $22.39 | $22.39 | 825,200 | — | — |
| 2024-06-24 | $22.91 | $22.91 | 1,203,800 | — | — |
| 2024-06-21 | $22.63 | $22.63 | 5,203,900 | — | — |
| 2024-06-20 | $21.40 | $21.40 | 1,127,300 | — | — |
| 2024-06-18 | $20.62 | $20.62 | 928,700 | — | — |
| 2024-06-17 | $20.48 | $20.48 | 1,235,100 | — | — |
| 2024-06-14 | $20.73 | $20.73 | 1,047,500 | — | — |
| 2024-06-13 | $22.12 | $22.12 | 931,100 | — | — |
| 2024-06-12 | $21.54 | $21.54 | 2,870,900 | — | — |
| 2024-06-11 | $21.60 | $21.60 | 978,700 | — | — |
| 2024-06-10 | $21.02 | $21.02 | 1,042,800 | — | — |
| 2024-06-07 | $20.77 | $20.77 | 792,600 | — | — |
| 2024-06-06 | $21.31 | $21.31 | 988,600 | — | — |
| 2024-06-05 | $21.85 | $21.85 | 1,345,800 | — | — |
| 2024-06-04 | $20.67 | $20.67 | 1,290,900 | — | — |
| 2024-06-03 | $20.38 | $20.38 | 1,447,700 | — | — |
| 2024-05-31 | $18.56 | $18.56 | 1,762,400 | — | — |
| 2024-05-30 | $18.46 | $18.46 | 1,026,100 | — | — |
| 2024-05-29 | $18.04 | $18.04 | 820,700 | — | — |
| 2024-05-28 | $18.90 | $18.90 | 671,900 | — | — |
| 2024-05-24 | $19.21 | $19.21 | 813,100 | — | — |
| 2024-05-23 | $19.26 | $19.26 | 1,019,300 | — | — |
| 2024-05-22 | $20.06 | $20.06 | 753,600 | — | — |
| 2024-05-21 | $19.98 | $19.98 | 558,800 | — | — |
| 2024-05-20 | $20.13 | $20.13 | 856,100 | — | — |
| 2024-05-17 | $20.51 | $20.51 | 750,200 | — | — |
| 2024-05-16 | $20.24 | $20.24 | 959,700 | — | — |
| 2024-05-15 | $20.86 | $20.86 | 1,401,200 | — | — |
| 2024-05-14 | $19.75 | $19.75 | 920,700 | — | — |
| 2024-05-13 | $19.30 | $19.30 | 771,900 | — | — |
| 2024-05-10 | $18.31 | $18.31 | 763,200 | — | — |
| 2024-05-09 | $18.67 | $18.67 | 946,300 | — | — |
| 2024-05-08 | $18.90 | $18.90 | 2,702,100 | — | — |
| 2024-05-07 | $16.85 | $16.85 | 1,099,300 | — | — |
| 2024-05-06 | $17.14 | $17.14 | 730,800 | — | — |
| 2024-05-03 | $17.14 | $17.14 | 868,000 | — | — |
| 2024-05-02 | $16.81 | $16.81 | 842,300 | — | — |
| 2024-05-01 | $16.16 | $16.16 | 1,361,300 | — | — |
| 2024-04-30 | $15.44 | $15.44 | 969,500 | — | — |
| 2024-04-29 | $15.60 | $15.60 | 910,500 | — | — |
| 2024-04-26 | $15.43 | $15.43 | 1,122,300 | — | — |
| 2024-04-25 | $14.96 | $14.96 | 1,140,500 | — | — |
| 2024-04-24 | $15.56 | $15.56 | 944,400 | — | — |
| 2024-04-23 | $16.11 | $16.11 | 1,080,100 | — | — |
| 2024-04-22 | $15.99 | $15.99 | 3,056,900 | — | — |
| 2024-04-19 | $16.00 | $16.00 | 1,480,000 | — | — |
| 2024-04-18 | $16.60 | $16.60 | 1,189,700 | — | — |
| 2024-04-17 | $16.82 | $16.82 | 1,367,400 | — | — |
| 2024-04-16 | $17.34 | $17.34 | 1,080,900 | — | — |
| 2024-04-15 | $17.84 | $17.84 | 988,400 | — | — |
| 2024-04-12 | $18.26 | $18.26 | 1,100,900 | — | — |
| 2024-04-11 | $19.17 | $19.17 | 872,600 | — | — |
| 2024-04-10 | $18.42 | $18.42 | 1,246,600 | — | — |
| 2024-04-09 | $19.44 | $19.44 | 884,400 | — | — |
| 2024-04-08 | $19.04 | $19.04 | 865,000 | — | — |
| 2024-04-05 | $19.39 | $19.39 | 770,400 | — | — |
| 2024-04-04 | $18.99 | $18.99 | 944,300 | — | — |
| 2024-04-03 | $19.37 | $19.37 | 830,300 | — | — |
| 2024-04-02 | $19.38 | $19.38 | 1,100,500 | — | — |
| 2024-04-01 | $20.56 | $20.56 | 684,900 | — | — |
| 2024-03-28 | $20.52 | $20.52 | 991,600 | — | — |
| 2024-03-27 | $20.77 | $20.77 | 801,700 | — | — |
| 2024-03-26 | $19.88 | $19.88 | 1,246,400 | — | — |
| 2024-03-25 | $19.87 | $19.87 | 932,400 | — | — |
| 2024-03-22 | $19.62 | $19.62 | 992,800 | — | — |
| 2024-03-21 | $21.00 | $21.00 | 1,173,300 | — | — |
| 2024-03-20 | $21.29 | $21.29 | 1,043,000 | — | — |
| 2024-03-19 | $20.54 | $20.54 | 985,700 | — | — |
| 2024-03-18 | $20.09 | $20.09 | 938,500 | — | — |
| 2024-03-15 | $20.13 | $20.13 | 2,229,200 | — | — |
| 2024-03-14 | $19.75 | $19.75 | 1,243,800 | — | — |
| 2024-03-13 | $20.90 | $20.90 | 1,204,600 | — | — |
| 2024-03-12 | $20.77 | $20.77 | 885,400 | — | — |
| 2024-03-11 | $21.69 | $21.69 | 1,061,400 | — | — |
| 2024-03-08 | $20.93 | $20.93 | 1,035,800 | — | — |
| 2024-03-07 | $20.53 | $20.53 | 981,400 | — | — |
| 2024-03-06 | $20.52 | $20.52 | 1,723,000 | — | — |
| 2024-03-05 | $20.45 | $20.45 | 762,300 | — | — |
| 2024-03-04 | $20.66 | $20.66 | 1,006,000 | — | — |
| 2024-03-01 | $20.86 | $20.86 | 1,284,600 | — | — |
| 2024-02-29 | $19.78 | $19.78 | 1,409,700 | — | — |
| 2024-02-28 | $20.21 | $20.21 | 2,564,400 | — | — |
| 2024-02-27 | $23.35 | $23.35 | 5,089,800 | — | — |
| 2024-02-26 | $16.89 | $16.89 | 1,204,500 | — | — |
| 2024-02-23 | $16.93 | $16.93 | 1,076,700 | — | — |
| 2024-02-22 | $16.83 | $16.83 | 1,313,200 | — | — |
| 2024-02-21 | $16.53 | $16.53 | 1,210,200 | — | — |
| 2024-02-20 | $16.54 | $16.54 | 1,261,100 | — | — |
| 2024-02-16 | $17.02 | $17.02 | 3,363,200 | — | — |
| 2024-02-15 | $18.36 | $18.36 | 1,159,700 | — | — |
| 2024-02-14 | $17.89 | $17.89 | 1,062,500 | — | — |
| 2024-02-13 | $17.06 | $17.06 | 1,370,700 | — | — |
| 2024-02-12 | $18.55 | $18.55 | 1,393,500 | — | — |
| 2024-02-09 | $18.05 | $18.05 | 1,354,500 | — | — |
| 2024-02-08 | $17.20 | $17.20 | 944,600 | — | — |
| 2024-02-07 | $16.95 | $16.95 | 865,000 | — | — |
| 2024-02-06 | $16.63 | $16.63 | 933,000 | — | — |
| 2024-02-05 | $15.83 | $15.83 | 660,800 | — | — |
| 2024-02-02 | $16.05 | $16.05 | 934,200 | — | — |
| 2024-02-01 | $16.39 | $16.39 | 911,200 | — | — |
| 2024-01-31 | $16.01 | $16.01 | 2,066,200 | — | — |
| 2024-01-30 | $16.71 | $16.71 | 885,000 | — | — |
| 2024-01-29 | $17.52 | $17.52 | 737,100 | — | — |
| 2024-01-26 | $16.87 | $16.87 | 527,000 | — | — |
| 2024-01-25 | $17.20 | $17.20 | 635,700 | — | — |
| 2024-01-24 | $17.11 | $17.11 | 809,000 | — | — |
| 2024-01-23 | $17.10 | $17.10 | 751,100 | — | — |
| 2024-01-22 | $17.32 | $17.32 | 712,200 | — | — |
| 2024-01-19 | $17.09 | $17.09 | 911,800 | — | — |
| 2024-01-18 | $16.73 | $16.73 | 1,198,700 | — | — |
| 2024-01-17 | $17.12 | $17.12 | 1,370,100 | — | — |
| 2024-01-16 | $18.37 | $18.37 | 716,500 | — | — |
| 2024-01-12 | $18.54 | $18.54 | 902,000 | — | — |
| 2024-01-11 | $18.69 | $18.69 | 1,442,500 | — | — |
| 2024-01-10 | $18.79 | $18.79 | 1,166,400 | — | — |
| 2024-01-09 | $19.74 | $19.74 | 705,000 | — | — |
| 2024-01-08 | $20.36 | $20.36 | 940,000 | — | — |
| 2024-01-05 | $19.34 | $19.34 | 1,258,700 | — | — |
| 2024-01-04 | $20.27 | $20.27 | 733,800 | — | — |
| 2024-01-03 | $20.33 | $20.33 | 1,046,400 | — | — |
| 2024-01-02 | $21.39 | $21.39 | 689,200 | — | — |