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
- 2022-04-13 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 | $30.25 | $30.65 | 323,100 | — | — |
| 2024-12-30 | $30.13 | $30.53 | 161,700 | — | — |
| 2024-12-27 | $30.18 | $30.58 | 204,700 | — | — |
| 2024-12-26 | $30.45 | $30.85 | 164,500 | — | — |
| 2024-12-24 | $30.55 | $30.96 | 104,700 | — | — |
| 2024-12-23 | $30.05 | $30.45 | 168,400 | — | — |
| 2024-12-20 | $29.77 | $30.17 | 260,000 | — | — |
| 2024-12-19 | $29.02 | $29.41 | 187,200 | — | — |
| 2024-12-18 | $28.98 | $29.37 | 352,200 | — | — |
| 2024-12-17 | $30.77 | $31.18 | 247,400 | — | — |
| 2024-12-16 | $30.55 | $30.96 | 317,000 | — | — |
| 2024-12-13 | $31.84 | $32.26 | 162,200 | — | — |
| 2024-12-12 | $31.43 | $31.85 | 294,400 | — | — |
| 2024-12-11 | $31.39 | $31.81 | 234,100 | — | — |
| 2024-12-10 | $30.84 | $31.25 | 177,900 | — | — |
| 2024-12-09 | $30.09 | $30.49 | 361,600 | — | — |
| 2024-12-06 | $31.30 | $31.72 | 366,900 | — | — |
| 2024-12-05 | $32.10 | $32.53 | 253,100 | — | — |
| 2024-12-04 | $31.04 | $31.45 | 238,100 | — | — |
| 2024-12-03 | $30.23 | $30.63 | 153,400 | — | — |
| 2024-12-02 | $30.13 | $30.53 | 319,700 | — | — |
| 2024-11-29 | $30.97 | $31.38 | 138,300 | — | — |
| 2024-11-27 | $30.69 | $31.10 | 201,500 | — | — |
| 2024-11-26 | $30.15 | $30.55 | 192,200 | — | — |
| 2024-11-25 | $30.08 | $30.48 | 323,600 | — | — |
| 2024-11-22 | $30.57 | $30.98 | 277,800 | — | — |
| 2024-11-21 | $30.42 | $30.82 | 353,300 | — | — |
| 2024-11-20 | $29.49 | $29.88 | 199,900 | — | — |
| 2024-11-19 | $29.85 | $30.19 | 371,900 | — | — |
| 2024-11-18 | $28.20 | $28.52 | 354,700 | — | — |
| 2024-11-15 | $27.54 | $27.85 | 244,700 | — | — |
| 2024-11-14 | $27.58 | $27.89 | 243,200 | — | — |
| 2024-11-13 | $26.75 | $27.05 | 441,100 | — | — |
| 2024-11-12 | $27.96 | $28.27 | 272,900 | — | — |
| 2024-11-11 | $27.91 | $28.22 | 310,100 | — | — |
| 2024-11-08 | $26.59 | $26.89 | 423,900 | — | — |
| 2024-11-07 | $24.43 | $24.71 | 327,600 | — | — |
| 2024-11-06 | $26.40 | $26.70 | 397,700 | — | — |
| 2024-11-05 | $24.67 | $24.95 | 324,000 | — | — |
| 2024-11-04 | $23.52 | $23.78 | 351,800 | — | — |
| 2024-11-01 | $24.28 | $24.55 | 337,800 | — | — |
| 2024-10-31 | $23.88 | $24.15 | 255,900 | — | — |
| 2024-10-30 | $23.65 | $23.92 | 213,000 | — | — |
| 2024-10-29 | $23.48 | $23.74 | 145,900 | — | — |
| 2024-10-28 | $23.28 | $23.54 | 158,400 | — | — |
| 2024-10-25 | $23.21 | $23.47 | 106,000 | — | — |
| 2024-10-24 | $23.14 | $23.40 | 192,500 | — | — |
| 2024-10-23 | $23.48 | $23.74 | 189,300 | — | — |
| 2024-10-22 | $23.44 | $23.70 | 241,500 | — | — |
| 2024-10-21 | $22.89 | $23.15 | 190,700 | — | — |
| 2024-10-18 | $23.34 | $23.60 | 160,200 | — | — |
| 2024-10-17 | $23.00 | $23.26 | 144,700 | — | — |
| 2024-10-16 | $23.67 | $23.94 | 210,500 | — | — |
| 2024-10-15 | $23.34 | $23.60 | 188,900 | — | — |
| 2024-10-14 | $23.75 | $24.02 | 306,100 | — | — |
| 2024-10-11 | $23.61 | $23.88 | 236,400 | — | — |
| 2024-10-10 | $22.56 | $22.81 | 167,200 | — | — |
| 2024-10-09 | $22.68 | $22.94 | 179,800 | — | — |
| 2024-10-08 | $22.49 | $22.74 | 223,100 | — | — |
| 2024-10-07 | $23.07 | $23.33 | 157,100 | — | — |
| 2024-10-04 | $23.13 | $23.39 | 140,900 | — | — |
| 2024-10-03 | $23.36 | $23.62 | 194,100 | — | — |
| 2024-10-02 | $22.89 | $23.15 | 212,900 | — | — |
| 2024-10-01 | $22.41 | $22.66 | 225,000 | — | — |
| 2024-09-30 | $22.01 | $22.26 | 307,700 | — | — |
| 2024-09-27 | $22.11 | $22.36 | 284,700 | — | — |
| 2024-09-26 | $21.19 | $21.43 | 170,900 | — | — |
| 2024-09-25 | $21.57 | $21.81 | 198,600 | — | — |
| 2024-09-24 | $21.67 | $21.91 | 278,600 | — | — |
| 2024-09-23 | $21.55 | $21.79 | 295,000 | — | — |
| 2024-09-20 | $20.84 | $21.07 | 348,500 | — | — |
| 2024-09-19 | $20.72 | $20.95 | 259,700 | — | — |
| 2024-09-18 | $20.68 | $20.91 | 319,500 | — | — |
| 2024-09-17 | $20.68 | $20.91 | 245,900 | — | — |
| 2024-09-16 | $19.32 | $19.54 | 252,300 | — | — |
| 2024-09-13 | $18.97 | $19.18 | 213,200 | — | — |
| 2024-09-12 | $18.51 | $18.72 | 118,100 | — | — |
| 2024-09-11 | $18.10 | $18.30 | 154,600 | — | — |
| 2024-09-10 | $17.92 | $18.12 | 170,000 | — | — |
| 2024-09-09 | $18.52 | $18.73 | 352,400 | — | — |
| 2024-09-06 | $17.92 | $18.12 | 214,400 | — | — |
| 2024-09-05 | $18.30 | $18.51 | 166,400 | — | — |
| 2024-09-04 | $18.22 | $18.43 | 227,500 | — | — |
| 2024-09-03 | $18.35 | $18.56 | 346,600 | — | — |
| 2024-08-30 | $18.23 | $18.44 | 413,800 | — | — |
| 2024-08-29 | $19.58 | $19.80 | 175,100 | — | — |
| 2024-08-28 | $19.57 | $19.79 | 62,800 | — | — |
| 2024-08-27 | $19.90 | $20.12 | 58,100 | — | — |
| 2024-08-26 | $20.08 | $20.31 | 178,700 | — | — |
| 2024-08-23 | $19.60 | $19.82 | 112,000 | — | — |
| 2024-08-22 | $19.32 | $19.54 | 105,900 | — | — |
| 2024-08-21 | $19.31 | $19.53 | 108,400 | — | — |
| 2024-08-20 | $19.35 | $19.54 | 91,600 | — | — |
| 2024-08-19 | $19.53 | $19.72 | 127,300 | — | — |
| 2024-08-16 | $19.51 | $19.70 | 160,000 | — | — |
| 2024-08-15 | $19.45 | $19.64 | 88,000 | — | — |
| 2024-08-14 | $19.40 | $19.59 | 103,900 | — | — |
| 2024-08-13 | $18.88 | $19.07 | 242,200 | — | — |
| 2024-08-12 | $19.33 | $19.52 | 167,600 | — | — |
| 2024-08-09 | $18.57 | $18.75 | 107,100 | — | — |
| 2024-08-08 | $19.00 | $19.19 | 146,600 | — | — |
| 2024-08-07 | $18.18 | $18.36 | 107,300 | — | — |
| 2024-08-06 | $18.40 | $18.58 | 85,800 | — | — |
| 2024-08-05 | $18.45 | $18.63 | 332,600 | — | — |
| 2024-08-02 | $19.52 | $19.71 | 167,000 | — | — |
| 2024-08-01 | $20.06 | $20.26 | 199,400 | — | — |
| 2024-07-31 | $20.13 | $20.33 | 172,100 | — | — |
| 2024-07-30 | $19.92 | $20.12 | 262,400 | — | — |
| 2024-07-29 | $18.65 | $18.84 | 173,100 | — | — |
| 2024-07-26 | $19.17 | $19.36 | 152,900 | — | — |
| 2024-07-25 | $19.15 | $19.34 | 175,200 | — | — |
| 2024-07-24 | $19.21 | $19.40 | 118,400 | — | — |
| 2024-07-23 | $19.61 | $19.81 | 130,600 | — | — |
| 2024-07-22 | $19.84 | $20.04 | 243,600 | — | — |
| 2024-07-19 | $20.16 | $20.36 | 289,500 | — | — |
| 2024-07-18 | $19.71 | $19.91 | 477,000 | — | — |
| 2024-07-17 | $18.99 | $19.18 | 270,700 | — | — |
| 2024-07-16 | $19.39 | $19.58 | 277,500 | — | — |
| 2024-07-15 | $19.39 | $19.58 | 120,800 | — | — |
| 2024-07-12 | $19.48 | $19.67 | 177,400 | — | — |
| 2024-07-11 | $19.24 | $19.43 | 280,800 | — | — |
| 2024-07-10 | $18.37 | $18.55 | 175,300 | — | — |
| 2024-07-09 | $18.28 | $18.46 | 226,400 | — | — |
| 2024-07-08 | $17.74 | $17.92 | 120,300 | — | — |
| 2024-07-05 | $17.89 | $18.07 | 243,400 | — | — |
| 2024-07-03 | $18.69 | $18.88 | 104,200 | — | — |
| 2024-07-02 | $18.51 | $18.69 | 123,200 | — | — |
| 2024-07-01 | $18.57 | $18.75 | 207,400 | — | — |
| 2024-06-28 | $18.44 | $18.62 | 954,400 | — | — |
| 2024-06-27 | $18.35 | $18.53 | 96,700 | — | — |
| 2024-06-26 | $18.33 | $18.51 | 259,100 | — | — |
| 2024-06-25 | $17.79 | $17.97 | 199,500 | — | — |
| 2024-06-24 | $17.76 | $17.94 | 160,500 | — | — |
| 2024-06-21 | $17.78 | $17.96 | 239,200 | — | — |
| 2024-06-20 | $17.63 | $17.81 | 165,700 | — | — |
| 2024-06-18 | $17.49 | $17.66 | 218,000 | — | — |
| 2024-06-17 | $17.21 | $17.38 | 134,100 | — | — |
| 2024-06-14 | $17.18 | $17.35 | 235,000 | — | — |
| 2024-06-13 | $17.62 | $17.80 | 192,800 | — | — |
| 2024-06-12 | $17.61 | $17.79 | 327,600 | — | — |
| 2024-06-11 | $17.46 | $17.63 | 267,100 | — | — |
| 2024-06-10 | $17.03 | $17.20 | 208,500 | — | — |
| 2024-06-07 | $17.31 | $17.48 | 213,000 | — | — |
| 2024-06-06 | $17.54 | $17.71 | 145,800 | — | — |
| 2024-06-05 | $17.66 | $17.84 | 134,800 | — | — |
| 2024-06-04 | $17.55 | $17.72 | 198,500 | — | — |
| 2024-06-03 | $17.67 | $17.85 | 199,100 | — | — |
| 2024-05-31 | $17.81 | $17.99 | 554,600 | — | — |
| 2024-05-30 | $17.12 | $17.29 | 217,700 | — | — |
| 2024-05-29 | $16.85 | $17.02 | 248,100 | — | — |
| 2024-05-28 | $17.07 | $17.24 | 176,400 | — | — |
| 2024-05-24 | $17.16 | $17.33 | 188,600 | — | — |
| 2024-05-23 | $17.19 | $17.36 | 270,500 | — | — |
| 2024-05-22 | $17.83 | $18.01 | 122,300 | — | — |
| 2024-05-21 | $18.14 | $18.32 | 82,600 | — | — |
| 2024-05-20 | $18.39 | $18.55 | 88,600 | — | — |
| 2024-05-17 | $18.65 | $18.81 | 118,800 | — | — |
| 2024-05-16 | $18.63 | $18.79 | 134,700 | — | — |
| 2024-05-15 | $18.36 | $18.52 | 101,600 | — | — |
| 2024-05-14 | $18.60 | $18.76 | 152,100 | — | — |
| 2024-05-13 | $18.88 | $19.04 | 215,800 | — | — |
| 2024-05-10 | $19.06 | $19.22 | 204,700 | — | — |
| 2024-05-09 | $19.55 | $19.72 | 419,800 | — | — |
| 2024-05-08 | $18.21 | $18.37 | 255,300 | — | — |
| 2024-05-07 | $18.08 | $18.24 | 150,800 | — | — |
| 2024-05-06 | $17.95 | $18.10 | 241,200 | — | — |
| 2024-05-03 | $17.41 | $17.56 | 151,100 | — | — |
| 2024-05-02 | $17.22 | $17.37 | 205,100 | — | — |
| 2024-05-01 | $16.82 | $16.96 | 144,900 | — | — |
| 2024-04-30 | $16.86 | $17.00 | 190,400 | — | — |
| 2024-04-29 | $17.15 | $17.30 | 183,400 | — | — |
| 2024-04-26 | $17.21 | $17.36 | 179,800 | — | — |
| 2024-04-25 | $16.92 | $17.07 | 123,200 | — | — |
| 2024-04-24 | $17.04 | $17.19 | 191,400 | — | — |
| 2024-04-23 | $16.61 | $16.75 | 218,500 | — | — |
| 2024-04-22 | $16.91 | $17.06 | 343,600 | — | — |
| 2024-04-19 | $16.24 | $16.38 | 233,800 | — | — |
| 2024-04-18 | $15.54 | $15.67 | 165,200 | — | — |
| 2024-04-17 | $15.36 | $15.49 | 126,100 | — | — |
| 2024-04-16 | $15.14 | $15.27 | 228,700 | — | — |
| 2024-04-15 | $15.30 | $15.43 | 220,000 | — | — |
| 2024-04-12 | $15.29 | $15.42 | 248,300 | — | — |
| 2024-04-11 | $15.69 | $15.82 | 179,500 | — | — |
| 2024-04-10 | $15.80 | $15.94 | 229,200 | — | — |
| 2024-04-09 | $15.86 | $16.00 | 178,200 | — | — |
| 2024-04-08 | $15.60 | $15.73 | 230,500 | — | — |
| 2024-04-05 | $15.37 | $15.50 | 154,600 | — | — |
| 2024-04-04 | $15.17 | $15.30 | 184,000 | — | — |
| 2024-04-03 | $15.84 | $15.98 | 203,400 | — | — |
| 2024-04-02 | $15.20 | $15.33 | 221,300 | — | — |
| 2024-04-01 | $15.86 | $16.00 | 118,500 | — | — |
| 2024-03-28 | $16.02 | $16.16 | 292,600 | — | — |
| 2024-03-27 | $15.75 | $15.89 | 146,100 | — | — |
| 2024-03-26 | $15.57 | $15.70 | 136,900 | — | — |
| 2024-03-25 | $15.96 | $16.10 | 294,300 | — | — |
| 2024-03-22 | $15.86 | $16.00 | 112,200 | — | — |
| 2024-03-21 | $16.19 | $16.33 | 149,600 | — | — |
| 2024-03-20 | $16.05 | $16.19 | 185,300 | — | — |
| 2024-03-19 | $15.90 | $16.04 | 114,300 | — | — |
| 2024-03-18 | $15.86 | $16.00 | 158,100 | — | — |
| 2024-03-15 | $15.91 | $16.05 | 297,500 | — | — |
| 2024-03-14 | $15.70 | $15.83 | 156,200 | — | — |
| 2024-03-13 | $15.97 | $16.11 | 184,600 | — | — |
| 2024-03-12 | $15.94 | $16.08 | 188,000 | — | — |
| 2024-03-11 | $15.95 | $16.06 | 243,800 | — | — |
| 2024-03-08 | $16.11 | $16.22 | 306,000 | — | — |
| 2024-03-07 | $16.23 | $16.34 | 285,700 | — | — |
| 2024-03-06 | $15.50 | $15.61 | 311,000 | — | — |
| 2024-03-05 | $15.18 | $15.29 | 267,000 | — | — |
| 2024-03-04 | $14.99 | $15.09 | 248,100 | — | — |
| 2024-03-01 | $15.58 | $15.69 | 336,500 | — | — |
| 2024-02-29 | $15.70 | $15.81 | 669,100 | — | — |
| 2024-02-28 | $13.89 | $13.99 | 172,300 | — | — |
| 2024-02-27 | $14.18 | $14.28 | 145,000 | — | — |
| 2024-02-26 | $14.26 | $14.36 | 322,900 | — | — |
| 2024-02-23 | $13.77 | $13.87 | 152,300 | — | — |
| 2024-02-22 | $13.63 | $13.73 | 205,700 | — | — |
| 2024-02-21 | $13.83 | $13.93 | 335,400 | — | — |
| 2024-02-20 | $13.68 | $13.78 | 180,500 | — | — |
| 2024-02-16 | $13.60 | $13.70 | 122,200 | — | — |
| 2024-02-15 | $14.03 | $14.13 | 398,500 | — | — |
| 2024-02-14 | $13.56 | $13.65 | 165,200 | — | — |
| 2024-02-13 | $13.64 | $13.74 | 235,200 | — | — |
| 2024-02-12 | $14.34 | $14.44 | 289,000 | — | — |
| 2024-02-09 | $13.94 | $14.04 | 146,000 | — | — |
| 2024-02-08 | $13.98 | $14.08 | 160,400 | — | — |
| 2024-02-07 | $14.11 | $14.21 | 217,800 | — | — |
| 2024-02-06 | $14.16 | $14.26 | 205,300 | — | — |
| 2024-02-05 | $14.30 | $14.40 | 429,700 | — | — |
| 2024-02-02 | $14.86 | $14.96 | 126,400 | — | — |
| 2024-02-01 | $15.41 | $15.52 | 148,400 | — | — |
| 2024-01-31 | $15.32 | $15.43 | 127,500 | — | — |
| 2024-01-30 | $15.68 | $15.79 | 140,500 | — | — |
| 2024-01-29 | $16.26 | $16.37 | 240,800 | — | — |
| 2024-01-26 | $15.54 | $15.65 | 152,700 | — | — |
| 2024-01-25 | $15.46 | $15.57 | 217,200 | — | — |
| 2024-01-24 | $15.39 | $15.50 | 154,500 | — | — |
| 2024-01-23 | $15.34 | $15.45 | 144,000 | — | — |
| 2024-01-22 | $15.46 | $15.57 | 274,400 | — | — |
| 2024-01-19 | $14.91 | $15.01 | 165,400 | — | — |
| 2024-01-18 | $14.69 | $14.79 | 181,400 | — | — |
| 2024-01-17 | $14.48 | $14.58 | 249,700 | — | — |
| 2024-01-16 | $14.11 | $14.21 | 216,700 | — | — |
| 2024-01-12 | $14.71 | $14.81 | 213,000 | — | — |
| 2024-01-11 | $14.16 | $14.26 | 160,700 | — | — |
| 2024-01-10 | $14.51 | $14.61 | 99,100 | — | — |
| 2024-01-09 | $14.83 | $14.93 | 175,100 | — | — |
| 2024-01-08 | $15.00 | $15.11 | 303,400 | — | — |
| 2024-01-05 | $14.57 | $14.67 | 409,000 | — | — |
| 2024-01-04 | $14.58 | $14.68 | 290,500 | — | — |
| 2024-01-03 | $15.01 | $15.12 | 221,800 | — | — |
| 2024-01-02 | $15.08 | $15.19 | 202,500 | — | — |