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
- 2023-08-14 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 | $21.26 | $25.73 | 99,500 | — | — |
| 2024-12-30 | $20.69 | $25.04 | 187,600 | — | — |
| 2024-12-27 | $21.02 | $25.44 | 214,700 | — | — |
| 2024-12-26 | $20.91 | $25.31 | 150,700 | — | — |
| 2024-12-24 | $21.57 | $26.11 | 213,100 | — | — |
| 2024-12-23 | $20.42 | $24.72 | 228,600 | — | — |
| 2024-12-20 | $18.83 | $22.79 | 164,900 | — | — |
| 2024-12-19 | $19.15 | $23.18 | 260,000 | — | — |
| 2024-12-18 | $19.23 | $23.28 | 176,800 | — | — |
| 2024-12-17 | $19.00 | $23.00 | 179,500 | — | — |
| 2024-12-16 | $19.35 | $23.42 | 212,800 | — | — |
| 2024-12-13 | $19.97 | $24.17 | 285,000 | — | — |
| 2024-12-12 | $19.19 | $23.23 | 349,900 | — | — |
| 2024-12-11 | $19.95 | $24.15 | 348,600 | — | — |
| 2024-12-10 | $20.85 | $25.24 | 128,500 | — | — |
| 2024-12-09 | $21.02 | $25.44 | 160,300 | — | — |
| 2024-12-06 | $21.32 | $25.80 | 160,600 | — | — |
| 2024-12-05 | $21.79 | $26.37 | 185,800 | — | — |
| 2024-12-04 | $22.11 | $26.76 | 236,500 | — | — |
| 2024-12-03 | $22.87 | $27.68 | 415,800 | — | — |
| 2024-12-02 | $21.41 | $25.91 | 218,700 | — | — |
| 2024-11-29 | $22.18 | $26.85 | 180,200 | — | — |
| 2024-11-27 | $22.08 | $26.72 | 250,800 | — | — |
| 2024-11-26 | $22.04 | $26.68 | 176,700 | — | — |
| 2024-11-25 | $22.99 | $27.83 | 178,000 | — | — |
| 2024-11-22 | $23.58 | $28.54 | 164,700 | — | — |
| 2024-11-21 | $23.33 | $28.24 | 213,600 | — | — |
| 2024-11-20 | $24.07 | $29.13 | 108,000 | — | — |
| 2024-11-19 | $24.56 | $29.73 | 130,500 | — | — |
| 2024-11-18 | $24.03 | $29.08 | 169,200 | — | — |
| 2024-11-15 | $23.66 | $28.64 | 156,000 | — | — |
| 2024-11-14 | $24.20 | $28.75 | 150,300 | — | — |
| 2024-11-13 | $23.97 | $28.47 | 267,000 | — | — |
| 2024-11-12 | $22.90 | $27.20 | 370,200 | — | — |
| 2024-11-11 | $23.30 | $27.68 | 235,800 | — | — |
| 2024-11-08 | $23.71 | $28.16 | 529,900 | — | — |
| 2024-11-07 | $25.82 | $30.67 | 115,100 | — | — |
| 2024-11-06 | $25.41 | $30.18 | 160,200 | — | — |
| 2024-11-05 | $25.22 | $29.96 | 90,000 | — | — |
| 2024-11-04 | $25.61 | $30.42 | 158,600 | — | — |
| 2024-11-01 | $26.18 | $31.10 | 117,000 | — | — |
| 2024-10-31 | $26.51 | $31.49 | 189,800 | — | — |
| 2024-10-30 | $26.84 | $31.88 | 360,900 | — | — |
| 2024-10-29 | $28.59 | $33.96 | 136,200 | — | — |
| 2024-10-28 | $27.98 | $33.24 | 235,700 | — | — |
| 2024-10-25 | $29.00 | $34.45 | 133,900 | — | — |
| 2024-10-24 | $29.00 | $34.45 | 187,700 | — | — |
| 2024-10-23 | $29.70 | $35.28 | 215,800 | — | — |
| 2024-10-22 | $30.93 | $36.74 | 68,800 | — | — |
| 2024-10-21 | $31.53 | $37.45 | 39,400 | — | — |
| 2024-10-18 | $31.94 | $37.94 | 46,300 | — | — |
| 2024-10-17 | $31.98 | $37.99 | 67,300 | — | — |
| 2024-10-16 | $32.22 | $38.27 | 41,300 | — | — |
| 2024-10-15 | $32.01 | $38.02 | 102,600 | — | — |
| 2024-10-14 | $33.20 | $39.44 | 91,500 | — | — |
| 2024-10-11 | $34.51 | $40.99 | 68,700 | — | — |
| 2024-10-10 | $34.80 | $41.34 | 32,200 | — | — |
| 2024-10-09 | $34.18 | $40.60 | 57,900 | — | — |
| 2024-10-08 | $34.67 | $41.18 | 55,800 | — | — |
| 2024-10-07 | $35.63 | $42.32 | 106,000 | — | — |
| 2024-10-04 | $34.45 | $40.92 | 46,400 | — | — |
| 2024-10-03 | $34.99 | $41.56 | 108,600 | — | — |
| 2024-10-02 | $34.12 | $40.53 | 90,300 | — | — |
| 2024-10-01 | $33.10 | $39.32 | 82,300 | — | — |
| 2024-09-30 | $32.63 | $38.76 | 90,000 | — | — |
| 2024-09-27 | $33.06 | $39.27 | 81,100 | — | — |
| 2024-09-26 | $33.37 | $39.64 | 133,000 | — | — |
| 2024-09-25 | $32.29 | $38.36 | 162,000 | — | — |
| 2024-09-24 | $33.58 | $39.89 | 90,500 | — | — |
| 2024-09-23 | $33.06 | $39.27 | 136,300 | — | — |
| 2024-09-20 | $32.70 | $38.84 | 123,900 | — | — |
| 2024-09-19 | $34.05 | $40.45 | 151,900 | — | — |
| 2024-09-18 | $33.08 | $39.29 | 138,300 | — | — |
| 2024-09-17 | $33.28 | $39.53 | 88,900 | — | — |
| 2024-09-16 | $33.32 | $39.58 | 143,600 | — | — |
| 2024-09-13 | $32.36 | $38.44 | 193,600 | — | — |
| 2024-09-12 | $31.85 | $37.83 | 385,300 | — | — |
| 2024-09-11 | $29.99 | $35.62 | 68,400 | — | — |
| 2024-09-10 | $29.68 | $35.26 | 49,000 | — | — |
| 2024-09-09 | $29.92 | $35.54 | 112,700 | — | — |
| 2024-09-06 | $30.17 | $35.84 | 30,700 | — | — |
| 2024-09-05 | $29.96 | $35.59 | 65,100 | — | — |
| 2024-09-04 | $30.01 | $35.65 | 54,200 | — | — |
| 2024-09-03 | $30.25 | $35.93 | 123,200 | — | — |
| 2024-08-30 | $31.46 | $37.37 | 84,700 | — | — |
| 2024-08-29 | $30.71 | $36.48 | 30,600 | — | — |
| 2024-08-28 | $30.10 | $35.75 | 84,300 | — | — |
| 2024-08-27 | $30.74 | $36.51 | 86,300 | — | — |
| 2024-08-26 | $30.99 | $36.81 | 122,800 | — | — |
| 2024-08-23 | $30.41 | $36.12 | 40,800 | — | — |
| 2024-08-22 | $29.98 | $35.61 | 53,400 | — | — |
| 2024-08-21 | $30.37 | $36.07 | 94,000 | — | — |
| 2024-08-20 | $30.96 | $36.78 | 105,100 | — | — |
| 2024-08-19 | $31.49 | $36.10 | 123,000 | — | — |
| 2024-08-16 | $31.58 | $36.20 | 82,300 | — | — |
| 2024-08-15 | $31.52 | $36.13 | 66,300 | — | — |
| 2024-08-14 | $30.50 | $34.96 | 55,800 | — | — |
| 2024-08-13 | $30.26 | $34.69 | 77,300 | — | — |
| 2024-08-12 | $30.49 | $34.95 | 86,800 | — | — |
| 2024-08-09 | $30.47 | $34.93 | 124,700 | — | — |
| 2024-08-08 | $29.62 | $33.96 | 32,800 | — | — |
| 2024-08-07 | $29.35 | $33.65 | 55,300 | — | — |
| 2024-08-06 | $29.40 | $33.70 | 53,800 | — | — |
| 2024-08-05 | $29.01 | $33.26 | 72,800 | — | — |
| 2024-08-02 | $29.40 | $33.70 | 166,800 | — | — |
| 2024-08-01 | $31.63 | $36.26 | 54,500 | — | — |
| 2024-07-31 | $32.49 | $37.25 | 58,400 | — | — |
| 2024-07-30 | $31.89 | $36.56 | 56,800 | — | — |
| 2024-07-29 | $31.78 | $36.43 | 39,300 | — | — |
| 2024-07-26 | $31.16 | $35.72 | 35,100 | — | — |
| 2024-07-25 | $31.11 | $35.66 | 80,500 | — | — |
| 2024-07-24 | $31.52 | $36.13 | 93,900 | — | — |
| 2024-07-23 | $32.47 | $37.22 | 100,600 | — | — |
| 2024-07-22 | $32.00 | $36.68 | 67,500 | — | — |
| 2024-07-19 | $30.43 | $34.88 | 29,100 | — | — |
| 2024-07-18 | $30.03 | $34.43 | 53,400 | — | — |
| 2024-07-17 | $30.60 | $35.08 | 36,300 | — | — |
| 2024-07-16 | $30.98 | $35.51 | 33,700 | — | — |
| 2024-07-15 | $30.48 | $34.94 | 55,600 | — | — |
| 2024-07-12 | $30.11 | $34.52 | 68,100 | — | — |
| 2024-07-11 | $30.25 | $34.68 | 112,600 | — | — |
| 2024-07-10 | $30.68 | $35.17 | 37,100 | — | — |
| 2024-07-09 | $30.46 | $34.92 | 64,600 | — | — |
| 2024-07-08 | $30.49 | $34.95 | 79,700 | — | — |
| 2024-07-05 | $31.17 | $35.73 | 65,400 | — | — |
| 2024-07-03 | $32.27 | $36.99 | 12,800 | — | — |
| 2024-07-02 | $31.92 | $36.59 | 35,400 | — | — |
| 2024-07-01 | $31.20 | $35.77 | 68,200 | — | — |
| 2024-06-28 | $32.14 | $36.84 | 22,900 | — | — |
| 2024-06-27 | $31.99 | $36.67 | 17,500 | — | — |
| 2024-06-26 | $32.11 | $36.81 | 34,200 | — | — |
| 2024-06-25 | $31.42 | $36.02 | 33,400 | — | — |
| 2024-06-24 | $32.18 | $36.89 | 62,300 | — | — |
| 2024-06-21 | $32.36 | $37.10 | 50,700 | — | — |
| 2024-06-20 | $31.88 | $36.55 | 72,700 | — | — |
| 2024-06-18 | $31.12 | $35.67 | 43,100 | — | — |
| 2024-06-17 | $30.20 | $34.62 | 59,700 | — | — |
| 2024-06-14 | $30.15 | $34.56 | 137,700 | — | — |
| 2024-06-13 | $31.30 | $35.88 | 80,800 | — | — |
| 2024-06-12 | $32.73 | $37.52 | 24,600 | — | — |
| 2024-06-11 | $32.71 | $37.50 | 71,500 | — | — |
| 2024-06-10 | $33.60 | $38.52 | 29,400 | — | — |
| 2024-06-07 | $33.65 | $38.57 | 35,100 | — | — |
| 2024-06-06 | $33.26 | $38.13 | 49,700 | — | — |
| 2024-06-05 | $33.90 | $38.86 | 46,100 | — | — |
| 2024-06-04 | $34.80 | $39.89 | 66,000 | — | — |
| 2024-06-03 | $36.24 | $40.28 | 54,600 | — | — |
| 2024-05-31 | $36.14 | $40.17 | 26,400 | — | — |
| 2024-05-30 | $35.76 | $39.75 | 29,900 | — | — |
| 2024-05-29 | $35.75 | $39.74 | 34,000 | — | — |
| 2024-05-28 | $36.35 | $40.41 | 37,500 | — | — |
| 2024-05-24 | $36.04 | $40.06 | 40,600 | — | — |
| 2024-05-23 | $35.04 | $38.95 | 53,400 | — | — |
| 2024-05-22 | $35.55 | $39.52 | 60,700 | — | — |
| 2024-05-21 | $36.13 | $40.16 | 47,800 | — | — |
| 2024-05-20 | $35.94 | $39.95 | 63,500 | — | — |
| 2024-05-17 | $34.93 | $38.83 | 37,300 | — | — |
| 2024-05-16 | $34.89 | $38.78 | 66,300 | — | — |
| 2024-05-15 | $34.43 | $38.27 | 44,500 | — | — |
| 2024-05-14 | $33.86 | $37.64 | 68,900 | — | — |
| 2024-05-13 | $33.68 | $37.44 | 26,400 | — | — |
| 2024-05-10 | $33.08 | $36.77 | 53,300 | — | — |
| 2024-05-09 | $33.31 | $37.03 | 44,300 | — | — |
| 2024-05-08 | $32.63 | $36.27 | 43,600 | — | — |
| 2024-05-07 | $32.24 | $35.84 | 37,300 | — | — |
| 2024-05-06 | $32.15 | $35.74 | 29,400 | — | — |
| 2024-05-03 | $31.88 | $35.44 | 28,400 | — | — |
| 2024-05-02 | $31.10 | $34.57 | 25,800 | — | — |
| 2024-05-01 | $30.64 | $34.06 | 15,700 | — | — |
| 2024-04-30 | $31.31 | $34.80 | 24,400 | — | — |
| 2024-04-29 | $31.51 | $35.03 | 29,800 | — | — |
| 2024-04-26 | $31.41 | $34.91 | 57,700 | — | — |
| 2024-04-25 | $30.80 | $34.24 | 19,000 | — | — |
| 2024-04-24 | $30.39 | $33.78 | 13,700 | — | — |
| 2024-04-23 | $30.39 | $33.78 | 21,800 | — | — |
| 2024-04-22 | $30.35 | $33.74 | 26,600 | — | — |
| 2024-04-19 | $30.55 | $33.96 | 21,000 | — | — |
| 2024-04-18 | $30.07 | $33.42 | 38,700 | — | — |
| 2024-04-17 | $30.60 | $34.01 | 19,600 | — | — |
| 2024-04-16 | $30.56 | $33.97 | 31,000 | — | — |
| 2024-04-15 | $30.48 | $33.88 | 48,300 | — | — |
| 2024-04-12 | $30.91 | $34.36 | 76,700 | — | — |
| 2024-04-11 | $31.86 | $35.41 | 58,800 | — | — |
| 2024-04-10 | $30.70 | $34.12 | 56,100 | — | — |
| 2024-04-09 | $30.44 | $33.84 | 21,600 | — | — |
| 2024-04-08 | $30.62 | $34.04 | 55,800 | — | — |
| 2024-04-05 | $31.18 | $34.66 | 37,600 | — | — |
| 2024-04-04 | $30.71 | $34.14 | 34,100 | — | — |
| 2024-04-03 | $31.38 | $34.88 | 38,600 | — | — |
| 2024-04-02 | $30.36 | $33.75 | 43,000 | — | — |
| 2024-04-01 | $30.10 | $33.46 | 104,200 | — | — |
| 2024-03-28 | $29.99 | $33.34 | 10,100 | — | — |
| 2024-03-27 | $30.05 | $33.40 | 15,500 | — | — |
| 2024-03-26 | $29.84 | $33.17 | 35,700 | — | — |
| 2024-03-25 | $30.02 | $33.37 | 14,300 | — | — |
| 2024-03-22 | $29.89 | $33.22 | 26,800 | — | — |
| 2024-03-21 | $30.41 | $33.80 | 37,100 | — | — |
| 2024-03-20 | $29.98 | $33.32 | 46,200 | — | — |
| 2024-03-19 | $30.22 | $33.59 | 53,400 | — | — |
| 2024-03-18 | $31.05 | $34.51 | 72,800 | — | — |
| 2024-03-15 | $31.34 | $34.84 | 169,000 | — | — |
| 2024-03-14 | $30.18 | $33.55 | 45,300 | — | — |
| 2024-03-13 | $29.09 | $32.34 | 33,200 | — | — |
| 2024-03-12 | $28.60 | $31.79 | 49,800 | — | — |
| 2024-03-11 | $28.95 | $32.18 | 21,300 | — | — |
| 2024-03-08 | $29.00 | $32.24 | 63,900 | — | — |
| 2024-03-07 | $30.29 | $32.94 | 59,600 | — | — |
| 2024-03-06 | $30.30 | $32.95 | 37,700 | — | — |
| 2024-03-05 | $30.06 | $32.69 | 66,800 | — | — |
| 2024-03-04 | $29.62 | $32.21 | 59,300 | — | — |
| 2024-03-01 | $29.63 | $32.22 | 85,400 | — | — |
| 2024-02-29 | $29.23 | $31.78 | 122,000 | — | — |
| 2024-02-28 | $30.15 | $32.78 | 53,800 | — | — |
| 2024-02-27 | $30.27 | $32.91 | 272,100 | — | — |
| 2024-02-26 | $31.22 | $33.95 | 138,000 | — | — |
| 2024-02-23 | $29.20 | $31.75 | 48,700 | — | — |
| 2024-02-22 | $29.29 | $31.85 | 40,100 | — | — |
| 2024-02-21 | $29.76 | $32.36 | 54,700 | — | — |
| 2024-02-20 | $30.07 | $32.70 | 34,400 | — | — |
| 2024-02-16 | $30.17 | $32.81 | 42,900 | — | — |
| 2024-02-15 | $29.65 | $32.24 | 88,000 | — | — |
| 2024-02-14 | $29.28 | $31.84 | 62,200 | — | — |
| 2024-02-13 | $28.52 | $31.01 | 49,100 | — | — |
| 2024-02-12 | $28.96 | $31.49 | 21,600 | — | — |
| 2024-02-09 | $27.92 | $30.36 | 33,500 | — | — |
| 2024-02-08 | $28.47 | $30.96 | 35,300 | — | — |
| 2024-02-07 | $28.08 | $30.53 | 34,400 | — | — |
| 2024-02-06 | $27.79 | $30.22 | 35,100 | — | — |
| 2024-02-05 | $28.00 | $30.45 | 32,700 | — | — |
| 2024-02-02 | $28.23 | $30.70 | 78,500 | — | — |
| 2024-02-01 | $28.90 | $31.42 | 103,300 | — | — |
| 2024-01-31 | $29.53 | $32.11 | 22,700 | — | — |
| 2024-01-30 | $30.05 | $32.67 | 29,400 | — | — |
| 2024-01-29 | $29.29 | $31.85 | 39,900 | — | — |
| 2024-01-26 | $29.72 | $32.32 | 68,800 | — | — |
| 2024-01-25 | $28.52 | $31.01 | 61,300 | — | — |
| 2024-01-24 | $29.04 | $31.58 | 65,600 | — | — |
| 2024-01-23 | $28.23 | $30.70 | 68,700 | — | — |
| 2024-01-22 | $27.72 | $30.14 | 26,000 | — | — |
| 2024-01-19 | $28.34 | $30.82 | 46,500 | — | — |
| 2024-01-18 | $28.56 | $31.05 | 31,800 | — | — |
| 2024-01-17 | $28.85 | $31.37 | 33,300 | — | — |
| 2024-01-16 | $29.00 | $31.53 | 46,600 | — | — |
| 2024-01-12 | $28.32 | $30.79 | 35,400 | — | — |
| 2024-01-11 | $27.00 | $29.36 | 109,600 | — | — |
| 2024-01-10 | $27.98 | $30.42 | 49,100 | — | — |
| 2024-01-09 | $28.47 | $30.96 | 40,700 | — | — |
| 2024-01-08 | $28.33 | $30.80 | 49,500 | — | — |
| 2024-01-05 | $29.05 | $31.59 | 65,400 | — | — |
| 2024-01-04 | $28.48 | $30.97 | 37,200 | — | — |
| 2024-01-03 | $28.27 | $30.74 | 76,400 | — | — |
| 2024-01-02 | $27.50 | $29.90 | 40,600 | — | — |