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
- 2021-03-26 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 | $26.70 | $26.70 | 710,000 | — | — |
| 2024-12-30 | $27.06 | $27.06 | 658,700 | — | — |
| 2024-12-27 | $28.74 | $28.74 | 561,400 | — | — |
| 2024-12-26 | $29.66 | $29.66 | 429,000 | — | — |
| 2024-12-24 | $29.62 | $29.62 | 378,700 | — | — |
| 2024-12-23 | $29.98 | $29.98 | 837,700 | — | — |
| 2024-12-20 | $30.78 | $30.78 | 1,110,600 | — | — |
| 2024-12-19 | $30.80 | $30.80 | 876,700 | — | — |
| 2024-12-18 | $30.01 | $30.01 | 1,129,900 | — | — |
| 2024-12-17 | $30.17 | $30.17 | 1,641,600 | — | — |
| 2024-12-16 | $32.69 | $32.69 | 3,836,700 | — | — |
| 2024-12-13 | $27.62 | $27.62 | 495,300 | — | — |
| 2024-12-12 | $28.15 | $28.15 | 923,200 | — | — |
| 2024-12-11 | $29.80 | $29.80 | 354,100 | — | — |
| 2024-12-10 | $29.46 | $29.46 | 592,200 | — | — |
| 2024-12-09 | $30.24 | $30.24 | 850,000 | — | — |
| 2024-12-06 | $32.59 | $32.59 | 719,900 | — | — |
| 2024-12-05 | $31.57 | $31.57 | 1,046,200 | — | — |
| 2024-12-04 | $32.06 | $32.06 | 828,900 | — | — |
| 2024-12-03 | $31.96 | $31.96 | 495,600 | — | — |
| 2024-12-02 | $31.54 | $31.54 | 885,900 | — | — |
| 2024-11-29 | $33.00 | $33.00 | 375,600 | — | — |
| 2024-11-27 | $32.20 | $32.20 | 609,900 | — | — |
| 2024-11-26 | $32.08 | $32.08 | 328,300 | — | — |
| 2024-11-25 | $31.98 | $31.98 | 475,400 | — | — |
| 2024-11-22 | $32.20 | $32.20 | 352,900 | — | — |
| 2024-11-21 | $31.98 | $31.98 | 377,000 | — | — |
| 2024-11-20 | $31.95 | $31.95 | 346,000 | — | — |
| 2024-11-19 | $31.51 | $31.51 | 465,400 | — | — |
| 2024-11-18 | $30.79 | $30.79 | 949,300 | — | — |
| 2024-11-15 | $31.44 | $31.44 | 933,100 | — | — |
| 2024-11-14 | $32.87 | $32.87 | 536,100 | — | — |
| 2024-11-13 | $33.26 | $33.26 | 676,900 | — | — |
| 2024-11-12 | $35.20 | $35.20 | 805,300 | — | — |
| 2024-11-11 | $35.33 | $35.33 | 710,800 | — | — |
| 2024-11-08 | $36.38 | $36.38 | 626,600 | — | — |
| 2024-11-07 | $35.43 | $35.43 | 1,030,700 | — | — |
| 2024-11-06 | $36.62 | $36.62 | 1,299,700 | — | — |
| 2024-11-05 | $35.94 | $35.94 | 954,800 | — | — |
| 2024-11-04 | $34.48 | $34.48 | 878,800 | — | — |
| 2024-11-01 | $34.00 | $34.00 | 445,500 | — | — |
| 2024-10-31 | $33.57 | $33.57 | 474,100 | — | — |
| 2024-10-30 | $33.32 | $33.32 | 511,800 | — | — |
| 2024-10-29 | $34.45 | $34.45 | 623,900 | — | — |
| 2024-10-28 | $34.04 | $34.04 | 770,200 | — | — |
| 2024-10-25 | $34.98 | $34.98 | 497,100 | — | — |
| 2024-10-24 | $34.62 | $34.62 | 704,700 | — | — |
| 2024-10-23 | $34.81 | $34.81 | 560,100 | — | — |
| 2024-10-22 | $34.42 | $34.42 | 597,700 | — | — |
| 2024-10-21 | $34.85 | $34.85 | 756,800 | — | — |
| 2024-10-18 | $35.57 | $35.57 | 1,314,200 | — | — |
| 2024-10-17 | $35.51 | $35.51 | 1,098,100 | — | — |
| 2024-10-16 | $35.03 | $35.03 | 1,568,600 | — | — |
| 2024-10-15 | $32.99 | $32.99 | 1,061,100 | — | — |
| 2024-10-14 | $31.82 | $31.82 | 1,072,200 | — | — |
| 2024-10-11 | $31.92 | $31.92 | 1,566,200 | — | — |
| 2024-10-10 | $29.99 | $29.99 | 1,243,900 | — | — |
| 2024-10-09 | $30.33 | $30.33 | 1,587,800 | — | — |
| 2024-10-08 | $28.49 | $28.49 | 1,017,600 | — | — |
| 2024-10-07 | $27.61 | $27.61 | 591,900 | — | — |
| 2024-10-04 | $28.40 | $28.40 | 1,377,300 | — | — |
| 2024-10-03 | $26.63 | $26.63 | 519,900 | — | — |
| 2024-10-02 | $27.26 | $27.26 | 1,113,300 | — | — |
| 2024-10-01 | $27.31 | $27.31 | 1,748,600 | — | — |
| 2024-09-30 | $26.69 | $26.69 | 750,100 | — | — |
| 2024-09-27 | $26.09 | $26.09 | 769,000 | — | — |
| 2024-09-26 | $25.99 | $25.99 | 724,500 | — | — |
| 2024-09-25 | $25.87 | $25.87 | 1,177,400 | — | — |
| 2024-09-24 | $25.92 | $25.92 | 1,001,100 | — | — |
| 2024-09-23 | $26.49 | $26.49 | 1,168,200 | — | — |
| 2024-09-20 | $28.28 | $28.28 | 4,835,600 | — | — |
| 2024-09-19 | $29.50 | $29.50 | 11,932,300 | — | — |
| 2024-09-18 | $19.07 | $19.07 | 2,315,300 | — | — |
| 2024-09-17 | $18.08 | $18.08 | 2,953,000 | — | — |
| 2024-09-16 | $16.86 | $16.86 | 990,900 | — | — |
| 2024-09-13 | $18.83 | $18.83 | 739,700 | — | — |
| 2024-09-12 | $17.57 | $17.57 | 1,160,900 | — | — |
| 2024-09-11 | $16.85 | $16.85 | 447,300 | — | — |
| 2024-09-10 | $17.27 | $17.27 | 356,600 | — | — |
| 2024-09-09 | $17.60 | $17.60 | 487,000 | — | — |
| 2024-09-06 | $17.52 | $17.52 | 733,600 | — | — |
| 2024-09-05 | $17.47 | $17.47 | 600,200 | — | — |
| 2024-09-04 | $17.93 | $17.93 | 507,100 | — | — |
| 2024-09-03 | $17.88 | $17.88 | 1,075,300 | — | — |
| 2024-08-30 | $18.75 | $18.75 | 1,131,000 | — | — |
| 2024-08-29 | $18.42 | $18.42 | 913,600 | — | — |
| 2024-08-28 | $18.85 | $18.85 | 515,000 | — | — |
| 2024-08-27 | $19.78 | $19.78 | 508,600 | — | — |
| 2024-08-26 | $20.19 | $20.19 | 719,700 | — | — |
| 2024-08-23 | $19.33 | $19.33 | 866,800 | — | — |
| 2024-08-22 | $19.59 | $19.59 | 684,900 | — | — |
| 2024-08-21 | $20.94 | $20.94 | 1,128,500 | — | — |
| 2024-08-20 | $19.72 | $19.72 | 692,800 | — | — |
| 2024-08-19 | $18.82 | $18.82 | 542,200 | — | — |
| 2024-08-16 | $18.45 | $18.45 | 560,400 | — | — |
| 2024-08-15 | $18.87 | $18.87 | 1,221,400 | — | — |
| 2024-08-14 | $17.05 | $17.05 | 1,634,000 | — | — |
| 2024-08-13 | $17.09 | $17.09 | 944,400 | — | — |
| 2024-08-12 | $17.05 | $17.05 | 688,500 | — | — |
| 2024-08-09 | $16.45 | $16.45 | 418,700 | — | — |
| 2024-08-08 | $16.19 | $16.19 | 573,300 | — | — |
| 2024-08-07 | $15.88 | $15.88 | 552,600 | — | — |
| 2024-08-06 | $16.07 | $16.07 | 611,600 | — | — |
| 2024-08-05 | $15.89 | $15.89 | 922,100 | — | — |
| 2024-08-02 | $16.25 | $16.25 | 959,600 | — | — |
| 2024-08-01 | $16.75 | $16.75 | 2,157,500 | — | — |
| 2024-07-31 | $17.03 | $17.03 | 636,100 | — | — |
| 2024-07-30 | $17.04 | $17.04 | 1,047,700 | — | — |
| 2024-07-29 | $18.03 | $18.03 | 768,900 | — | — |
| 2024-07-26 | $18.98 | $18.98 | 997,800 | — | — |
| 2024-07-25 | $18.73 | $18.73 | 2,140,700 | — | — |
| 2024-07-24 | $21.18 | $21.18 | 462,400 | — | — |
| 2024-07-23 | $21.78 | $21.78 | 638,800 | — | — |
| 2024-07-22 | $21.96 | $21.96 | 811,300 | — | — |
| 2024-07-19 | $21.36 | $21.36 | 637,200 | — | — |
| 2024-07-18 | $20.85 | $20.85 | 457,800 | — | — |
| 2024-07-17 | $21.49 | $21.49 | 826,200 | — | — |
| 2024-07-16 | $22.20 | $22.20 | 788,900 | — | — |
| 2024-07-15 | $22.87 | $22.87 | 647,100 | — | — |
| 2024-07-12 | $22.42 | $22.42 | 918,500 | — | — |
| 2024-07-11 | $22.33 | $22.33 | 800,500 | — | — |
| 2024-07-10 | $21.52 | $21.52 | 964,700 | — | — |
| 2024-07-09 | $22.85 | $22.85 | 1,483,400 | — | — |
| 2024-07-08 | $20.92 | $20.92 | 910,900 | — | — |
| 2024-07-05 | $19.43 | $19.43 | 434,900 | — | — |
| 2024-07-03 | $18.28 | $18.28 | 505,700 | — | — |
| 2024-07-02 | $18.38 | $18.38 | 626,900 | — | — |
| 2024-07-01 | $19.38 | $19.38 | 1,361,800 | — | — |
| 2024-06-28 | $18.01 | $18.01 | 5,307,500 | — | — |
| 2024-06-27 | $17.50 | $17.50 | 1,085,000 | — | — |
| 2024-06-26 | $17.48 | $17.48 | 1,515,800 | — | — |
| 2024-06-25 | $17.39 | $17.39 | 659,000 | — | — |
| 2024-06-24 | $16.71 | $16.71 | 344,200 | — | — |
| 2024-06-21 | $17.05 | $17.05 | 1,447,700 | — | — |
| 2024-06-20 | $16.81 | $16.81 | 844,500 | — | — |
| 2024-06-18 | $16.18 | $16.18 | 502,400 | — | — |
| 2024-06-17 | $17.37 | $17.37 | 605,100 | — | — |
| 2024-06-14 | $17.51 | $17.51 | 464,100 | — | — |
| 2024-06-13 | $17.91 | $17.91 | 402,900 | — | — |
| 2024-06-12 | $17.88 | $17.88 | 470,200 | — | — |
| 2024-06-11 | $17.10 | $17.10 | 354,000 | — | — |
| 2024-06-10 | $17.13 | $17.13 | 462,100 | — | — |
| 2024-06-07 | $17.66 | $17.66 | 341,300 | — | — |
| 2024-06-06 | $17.61 | $17.61 | 265,600 | — | — |
| 2024-06-05 | $18.01 | $18.01 | 443,200 | — | — |
| 2024-06-04 | $17.44 | $17.44 | 444,400 | — | — |
| 2024-06-03 | $17.41 | $17.41 | 792,300 | — | — |
| 2024-05-31 | $17.13 | $17.13 | 964,700 | — | — |
| 2024-05-30 | $17.50 | $17.50 | 610,900 | — | — |
| 2024-05-29 | $17.20 | $17.20 | 478,900 | — | — |
| 2024-05-28 | $17.16 | $17.16 | 438,600 | — | — |
| 2024-05-24 | $17.11 | $17.11 | 346,700 | — | — |
| 2024-05-23 | $17.31 | $17.31 | 426,400 | — | — |
| 2024-05-22 | $18.18 | $18.18 | 722,100 | — | — |
| 2024-05-21 | $17.89 | $17.89 | 847,100 | — | — |
| 2024-05-20 | $18.77 | $18.77 | 413,200 | — | — |
| 2024-05-17 | $18.11 | $18.11 | 525,900 | — | — |
| 2024-05-16 | $18.18 | $18.18 | 499,000 | — | — |
| 2024-05-15 | $17.68 | $17.68 | 912,500 | — | — |
| 2024-05-14 | $17.44 | $17.44 | 998,700 | — | — |
| 2024-05-13 | $17.48 | $17.48 | 637,400 | — | — |
| 2024-05-10 | $18.33 | $18.33 | 1,139,400 | — | — |
| 2024-05-09 | $20.00 | $20.00 | 1,026,500 | — | — |
| 2024-05-08 | $20.89 | $20.89 | 686,900 | — | — |
| 2024-05-07 | $21.23 | $21.23 | 777,000 | — | — |
| 2024-05-06 | $20.34 | $20.34 | 587,400 | — | — |
| 2024-05-03 | $19.52 | $19.52 | 545,100 | — | — |
| 2024-05-02 | $19.29 | $19.29 | 1,158,700 | — | — |
| 2024-05-01 | $19.01 | $19.01 | 984,900 | — | — |
| 2024-04-30 | $17.94 | $17.94 | 536,800 | — | — |
| 2024-04-29 | $17.05 | $17.05 | 607,500 | — | — |
| 2024-04-26 | $16.17 | $16.17 | 676,100 | — | — |
| 2024-04-25 | $15.94 | $15.94 | 607,500 | — | — |
| 2024-04-24 | $16.11 | $16.11 | 526,400 | — | — |
| 2024-04-23 | $15.65 | $15.65 | 557,800 | — | — |
| 2024-04-22 | $15.08 | $15.08 | 378,800 | — | — |
| 2024-04-19 | $15.23 | $15.23 | 543,700 | — | — |
| 2024-04-18 | $15.45 | $15.45 | 531,500 | — | — |
| 2024-04-17 | $15.65 | $15.65 | 681,600 | — | — |
| 2024-04-16 | $16.63 | $16.63 | 561,100 | — | — |
| 2024-04-15 | $16.48 | $16.48 | 403,500 | — | — |
| 2024-04-12 | $16.37 | $16.37 | 411,600 | — | — |
| 2024-04-11 | $16.49 | $16.49 | 318,100 | — | — |
| 2024-04-10 | $15.93 | $15.93 | 562,600 | — | — |
| 2024-04-09 | $16.19 | $16.19 | 481,400 | — | — |
| 2024-04-08 | $16.88 | $16.88 | 678,900 | — | — |
| 2024-04-05 | $16.96 | $16.96 | 525,800 | — | — |
| 2024-04-04 | $16.52 | $16.52 | 1,100,000 | — | — |
| 2024-04-03 | $18.50 | $18.50 | 495,300 | — | — |
| 2024-04-02 | $17.67 | $17.67 | 392,200 | — | — |
| 2024-04-01 | $18.02 | $18.02 | 376,000 | — | — |
| 2024-03-28 | $18.24 | $18.24 | 479,100 | — | — |
| 2024-03-27 | $17.96 | $17.96 | 414,800 | — | — |
| 2024-03-26 | $17.14 | $17.14 | 683,200 | — | — |
| 2024-03-25 | $16.00 | $16.00 | 345,500 | — | — |
| 2024-03-22 | $16.25 | $16.25 | 524,900 | — | — |
| 2024-03-21 | $16.89 | $16.89 | 765,500 | — | — |
| 2024-03-20 | $16.77 | $16.77 | 501,000 | — | — |
| 2024-03-19 | $16.19 | $16.19 | 706,100 | — | — |
| 2024-03-18 | $15.53 | $15.53 | 1,147,000 | — | — |
| 2024-03-15 | $16.92 | $16.92 | 4,674,100 | — | — |
| 2024-03-14 | $17.07 | $17.07 | 555,700 | — | — |
| 2024-03-13 | $17.41 | $17.41 | 492,500 | — | — |
| 2024-03-12 | $17.72 | $17.72 | 1,521,700 | — | — |
| 2024-03-11 | $16.75 | $16.75 | 455,200 | — | — |
| 2024-03-08 | $17.16 | $17.16 | 891,600 | — | — |
| 2024-03-07 | $17.74 | $17.74 | 630,800 | — | — |
| 2024-03-06 | $17.00 | $17.00 | 658,800 | — | — |
| 2024-03-05 | $16.97 | $16.97 | 692,300 | — | — |
| 2024-03-04 | $17.00 | $17.00 | 797,300 | — | — |
| 2024-03-01 | $16.69 | $16.69 | 735,900 | — | — |
| 2024-02-29 | $16.33 | $16.33 | 864,200 | — | — |
| 2024-02-28 | $16.65 | $16.65 | 784,900 | — | — |
| 2024-02-27 | $16.85 | $16.85 | 968,400 | — | — |
| 2024-02-26 | $17.04 | $17.04 | 494,400 | — | — |
| 2024-02-23 | $17.28 | $17.28 | 467,400 | — | — |
| 2024-02-22 | $17.37 | $17.37 | 722,100 | — | — |
| 2024-02-21 | $17.50 | $17.50 | 584,800 | — | — |
| 2024-02-20 | $17.57 | $17.57 | 1,074,500 | — | — |
| 2024-02-16 | $17.37 | $17.37 | 806,700 | — | — |
| 2024-02-15 | $18.32 | $18.32 | 1,508,200 | — | — |
| 2024-02-14 | $17.94 | $17.94 | 517,700 | — | — |
| 2024-02-13 | $18.91 | $18.91 | 794,300 | — | — |
| 2024-02-12 | $18.95 | $18.95 | 754,200 | — | — |
| 2024-02-09 | $19.47 | $19.47 | 895,300 | — | — |
| 2024-02-08 | $19.81 | $19.81 | 731,900 | — | — |
| 2024-02-07 | $19.97 | $19.97 | 714,000 | — | — |
| 2024-02-06 | $19.63 | $19.63 | 470,800 | — | — |
| 2024-02-05 | $18.76 | $18.76 | 743,400 | — | — |
| 2024-02-02 | $18.55 | $18.55 | 537,000 | — | — |
| 2024-02-01 | $19.18 | $19.18 | 993,200 | — | — |
| 2024-01-31 | $17.83 | $17.83 | 541,900 | — | — |
| 2024-01-30 | $17.23 | $17.23 | 448,300 | — | — |
| 2024-01-29 | $17.54 | $17.54 | 932,100 | — | — |
| 2024-01-26 | $16.52 | $16.52 | 1,734,700 | — | — |
| 2024-01-25 | $15.73 | $15.73 | 888,300 | — | — |
| 2024-01-24 | $15.32 | $15.32 | 1,019,200 | — | — |
| 2024-01-23 | $15.46 | $15.46 | 1,363,300 | — | — |
| 2024-01-22 | $15.55 | $15.55 | 3,334,600 | — | — |
| 2024-01-19 | $13.04 | $13.04 | 8,022,400 | — | — |
| 2024-01-18 | $9.69 | $9.69 | 1,005,000 | — | — |
| 2024-01-17 | $10.04 | $10.04 | 562,400 | — | — |
| 2024-01-16 | $9.38 | $9.38 | 622,700 | — | — |
| 2024-01-12 | $10.00 | $10.00 | 1,204,000 | — | — |
| 2024-01-11 | $9.25 | $9.25 | 3,341,000 | — | — |
| 2024-01-10 | $11.11 | $11.11 | 885,100 | — | — |
| 2024-01-09 | $11.05 | $11.05 | 1,134,900 | — | — |
| 2024-01-08 | $10.65 | $10.65 | 630,600 | — | — |
| 2024-01-05 | $10.11 | $10.11 | 583,000 | — | — |
| 2024-01-04 | $10.18 | $10.18 | 842,400 | — | — |
| 2024-01-03 | $10.05 | $10.05 | 636,500 | — | — |
| 2024-01-02 | $11.00 | $11.00 | 527,700 | — | — |