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
- 2019-06-17 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 | $22.94 | $37.62 | 476,900 | — | — |
| 2024-12-30 | $22.22 | $36.43 | 477,100 | — | — |
| 2024-12-27 | $21.81 | $35.76 | 333,900 | — | — |
| 2024-12-26 | $21.72 | $35.61 | 370,600 | — | — |
| 2024-12-24 | $21.93 | $35.96 | 306,700 | — | — |
| 2024-12-23 | $21.91 | $35.93 | 317,700 | — | — |
| 2024-12-20 | $21.33 | $34.98 | 477,400 | — | — |
| 2024-12-19 | $21.13 | $34.65 | 416,100 | — | — |
| 2024-12-18 | $21.27 | $34.88 | 482,700 | — | — |
| 2024-12-17 | $21.39 | $35.07 | 525,700 | — | — |
| 2024-12-16 | $21.35 | $35.01 | 914,500 | — | — |
| 2024-12-13 | $22.29 | $36.55 | 283,300 | — | — |
| 2024-12-12 | $22.27 | $36.52 | 359,100 | — | — |
| 2024-12-11 | $22.02 | $36.11 | 438,100 | — | — |
| 2024-12-10 | $22.84 | $37.45 | 363,300 | — | — |
| 2024-12-09 | $22.39 | $36.71 | 469,700 | — | — |
| 2024-12-06 | $21.93 | $35.96 | 801,100 | — | — |
| 2024-12-05 | $22.64 | $37.12 | 653,400 | — | — |
| 2024-12-04 | $23.51 | $38.55 | 360,100 | — | — |
| 2024-12-03 | $23.72 | $38.89 | 398,100 | — | — |
| 2024-12-02 | $23.55 | $38.62 | 468,700 | — | — |
| 2024-11-29 | $24.14 | $39.58 | 220,200 | — | — |
| 2024-11-27 | $24.01 | $39.37 | 579,200 | — | — |
| 2024-11-26 | $25.75 | $42.22 | 422,400 | — | — |
| 2024-11-25 | $26.15 | $41.65 | 419,000 | — | — |
| 2024-11-22 | $26.34 | $41.95 | 272,600 | — | — |
| 2024-11-21 | $26.18 | $41.70 | 384,900 | — | — |
| 2024-11-20 | $26.50 | $42.21 | 354,500 | — | — |
| 2024-11-19 | $26.42 | $42.08 | 260,300 | — | — |
| 2024-11-18 | $25.94 | $41.31 | 417,000 | — | — |
| 2024-11-15 | $25.30 | $40.29 | 324,600 | — | — |
| 2024-11-14 | $25.57 | $40.72 | 426,100 | — | — |
| 2024-11-13 | $25.65 | $40.85 | 652,700 | — | — |
| 2024-11-12 | $24.82 | $39.53 | 766,500 | — | — |
| 2024-11-11 | $23.93 | $38.11 | 373,900 | — | — |
| 2024-11-08 | $23.82 | $37.94 | 288,000 | — | — |
| 2024-11-07 | $24.14 | $38.45 | 313,000 | — | — |
| 2024-11-06 | $23.80 | $37.91 | 507,300 | — | — |
| 2024-11-05 | $23.11 | $36.81 | 527,900 | — | — |
| 2024-11-04 | $23.02 | $36.66 | 673,700 | — | — |
| 2024-11-01 | $24.24 | $38.61 | 217,000 | — | — |
| 2024-10-31 | $24.50 | $39.02 | 232,300 | — | — |
| 2024-10-30 | $24.26 | $38.64 | 308,900 | — | — |
| 2024-10-29 | $24.38 | $38.83 | 303,500 | — | — |
| 2024-10-28 | $24.66 | $39.28 | 242,700 | — | — |
| 2024-10-25 | $24.56 | $39.12 | 247,000 | — | — |
| 2024-10-24 | $24.54 | $39.08 | 326,300 | — | — |
| 2024-10-23 | $24.55 | $39.10 | 463,600 | — | — |
| 2024-10-22 | $25.05 | $39.90 | 243,600 | — | — |
| 2024-10-21 | $25.22 | $40.17 | 211,300 | — | — |
| 2024-10-18 | $25.52 | $40.65 | 154,800 | — | — |
| 2024-10-17 | $25.45 | $40.53 | 223,100 | — | — |
| 2024-10-16 | $25.74 | $41.00 | 208,400 | — | — |
| 2024-10-15 | $25.27 | $40.25 | 343,500 | — | — |
| 2024-10-14 | $25.90 | $41.25 | 179,400 | — | — |
| 2024-10-11 | $25.96 | $41.35 | 155,100 | — | — |
| 2024-10-10 | $26.15 | $41.65 | 110,800 | — | — |
| 2024-10-09 | $26.16 | $41.66 | 171,400 | — | — |
| 2024-10-08 | $26.62 | $42.40 | 169,800 | — | — |
| 2024-10-07 | $26.93 | $42.89 | 260,800 | — | — |
| 2024-10-04 | $26.41 | $42.06 | 186,700 | — | — |
| 2024-10-03 | $26.27 | $41.84 | 231,100 | — | — |
| 2024-10-02 | $25.92 | $41.28 | 219,100 | — | — |
| 2024-10-01 | $25.54 | $40.68 | 242,600 | — | — |
| 2024-09-30 | $25.44 | $40.52 | 301,800 | — | — |
| 2024-09-27 | $25.92 | $41.28 | 255,000 | — | — |
| 2024-09-26 | $26.53 | $42.25 | 330,200 | — | — |
| 2024-09-25 | $25.81 | $41.11 | 190,100 | — | — |
| 2024-09-24 | $26.32 | $41.92 | 156,100 | — | — |
| 2024-09-23 | $26.02 | $41.44 | 293,200 | — | — |
| 2024-09-20 | $26.14 | $41.63 | 400,700 | — | — |
| 2024-09-19 | $26.91 | $42.86 | 300,500 | — | — |
| 2024-09-18 | $26.44 | $42.11 | 307,200 | — | — |
| 2024-09-17 | $26.60 | $42.37 | 230,300 | — | — |
| 2024-09-16 | $26.54 | $42.27 | 178,800 | — | — |
| 2024-09-13 | $26.22 | $41.76 | 177,400 | — | — |
| 2024-09-12 | $25.91 | $41.27 | 195,000 | — | — |
| 2024-09-11 | $25.42 | $40.49 | 190,600 | — | — |
| 2024-09-10 | $25.10 | $39.98 | 356,700 | — | — |
| 2024-09-09 | $25.26 | $40.23 | 263,000 | — | — |
| 2024-09-06 | $25.23 | $40.18 | 255,900 | — | — |
| 2024-09-05 | $25.48 | $40.58 | 225,100 | — | — |
| 2024-09-04 | $25.94 | $41.31 | 284,900 | — | — |
| 2024-09-03 | $26.12 | $41.60 | 588,300 | — | — |
| 2024-08-30 | $26.66 | $42.46 | 288,500 | — | — |
| 2024-08-29 | $26.39 | $42.03 | 238,600 | — | — |
| 2024-08-28 | $27.10 | $43.16 | 330,100 | — | — |
| 2024-08-27 | $27.61 | $42.78 | 225,000 | — | — |
| 2024-08-26 | $27.31 | $42.31 | 247,600 | — | — |
| 2024-08-23 | $27.33 | $42.35 | 230,100 | — | — |
| 2024-08-22 | $26.62 | $41.25 | 222,500 | — | — |
| 2024-08-21 | $26.86 | $41.62 | 217,400 | — | — |
| 2024-08-20 | $26.78 | $41.49 | 240,800 | — | — |
| 2024-08-19 | $27.32 | $42.33 | 255,400 | — | — |
| 2024-08-16 | $27.06 | $41.93 | 311,200 | — | — |
| 2024-08-15 | $26.81 | $41.54 | 445,200 | — | — |
| 2024-08-14 | $25.87 | $40.08 | 468,200 | — | — |
| 2024-08-13 | $25.95 | $40.21 | 258,200 | — | — |
| 2024-08-12 | $26.08 | $40.41 | 180,100 | — | — |
| 2024-08-09 | $26.01 | $40.30 | 141,000 | — | — |
| 2024-08-08 | $25.98 | $40.25 | 126,200 | — | — |
| 2024-08-07 | $25.51 | $39.53 | 217,700 | — | — |
| 2024-08-06 | $25.23 | $39.09 | 297,300 | — | — |
| 2024-08-05 | $25.02 | $38.77 | 440,300 | — | — |
| 2024-08-02 | $25.69 | $39.80 | 307,000 | — | — |
| 2024-08-01 | $26.53 | $41.11 | 242,200 | — | — |
| 2024-07-31 | $26.90 | $41.68 | 193,200 | — | — |
| 2024-07-30 | $26.83 | $41.57 | 155,600 | — | — |
| 2024-07-29 | $26.64 | $41.28 | 186,500 | — | — |
| 2024-07-26 | $26.58 | $41.18 | 193,000 | — | — |
| 2024-07-25 | $26.55 | $41.14 | 209,100 | — | — |
| 2024-07-24 | $26.74 | $41.43 | 190,900 | — | — |
| 2024-07-23 | $27.44 | $42.52 | 191,400 | — | — |
| 2024-07-22 | $27.45 | $42.53 | 233,500 | — | — |
| 2024-07-19 | $26.93 | $41.73 | 149,500 | — | — |
| 2024-07-18 | $27.08 | $41.96 | 190,700 | — | — |
| 2024-07-17 | $27.24 | $42.21 | 216,200 | — | — |
| 2024-07-16 | $27.15 | $42.07 | 212,600 | — | — |
| 2024-07-15 | $26.86 | $41.62 | 236,800 | — | — |
| 2024-07-12 | $26.34 | $40.81 | 193,500 | — | — |
| 2024-07-11 | $26.40 | $40.90 | 282,800 | — | — |
| 2024-07-10 | $26.81 | $41.54 | 193,500 | — | — |
| 2024-07-09 | $26.41 | $40.92 | 175,000 | — | — |
| 2024-07-08 | $26.32 | $40.78 | 275,300 | — | — |
| 2024-07-05 | $27.00 | $41.83 | 177,600 | — | — |
| 2024-07-03 | $27.37 | $42.41 | 115,300 | — | — |
| 2024-07-02 | $27.09 | $41.97 | 185,200 | — | — |
| 2024-07-01 | $26.99 | $41.82 | 324,000 | — | — |
| 2024-06-28 | $27.04 | $41.90 | 776,000 | — | — |
| 2024-06-27 | $27.98 | $43.35 | 156,400 | — | — |
| 2024-06-26 | $28.02 | $43.41 | 213,200 | — | — |
| 2024-06-25 | $27.96 | $43.32 | 180,800 | — | — |
| 2024-06-24 | $27.80 | $43.07 | 316,800 | — | — |
| 2024-06-21 | $27.46 | $42.55 | 435,600 | — | — |
| 2024-06-20 | $27.03 | $41.88 | 710,400 | — | — |
| 2024-06-18 | $25.83 | $40.02 | 152,400 | — | — |
| 2024-06-17 | $25.72 | $39.85 | 206,900 | — | — |
| 2024-06-14 | $25.85 | $40.05 | 253,100 | — | — |
| 2024-06-13 | $26.12 | $40.47 | 266,700 | — | — |
| 2024-06-12 | $26.79 | $41.51 | 237,900 | — | — |
| 2024-06-11 | $26.62 | $41.25 | 298,000 | — | — |
| 2024-06-10 | $27.34 | $42.36 | 252,900 | — | — |
| 2024-06-07 | $28.05 | $43.46 | 393,000 | — | — |
| 2024-06-06 | $28.46 | $42.93 | 199,900 | — | — |
| 2024-06-05 | $28.65 | $43.22 | 216,600 | — | — |
| 2024-06-04 | $28.50 | $42.99 | 247,500 | — | — |
| 2024-06-03 | $28.60 | $43.15 | 269,200 | — | — |
| 2024-05-31 | $28.74 | $43.36 | 296,400 | — | — |
| 2024-05-30 | $28.85 | $43.52 | 218,000 | — | — |
| 2024-05-29 | $28.64 | $43.21 | 349,900 | — | — |
| 2024-05-28 | $28.90 | $43.60 | 399,000 | — | — |
| 2024-05-24 | $29.43 | $44.40 | 537,600 | — | — |
| 2024-05-23 | $28.52 | $43.03 | 511,200 | — | — |
| 2024-05-22 | $29.03 | $43.79 | 297,700 | — | — |
| 2024-05-21 | $29.66 | $44.74 | 248,700 | — | — |
| 2024-05-20 | $29.38 | $44.32 | 279,700 | — | — |
| 2024-05-17 | $29.43 | $44.40 | 287,400 | — | — |
| 2024-05-16 | $29.22 | $44.08 | 199,300 | — | — |
| 2024-05-15 | $28.89 | $43.58 | 190,600 | — | — |
| 2024-05-14 | $28.78 | $43.42 | 203,600 | — | — |
| 2024-05-13 | $28.68 | $43.27 | 361,200 | — | — |
| 2024-05-10 | $28.53 | $43.04 | 403,900 | — | — |
| 2024-05-09 | $27.93 | $42.13 | 436,800 | — | — |
| 2024-05-08 | $27.61 | $41.65 | 209,700 | — | — |
| 2024-05-07 | $26.99 | $40.72 | 202,200 | — | — |
| 2024-05-06 | $26.82 | $40.46 | 289,200 | — | — |
| 2024-05-03 | $26.60 | $40.13 | 186,200 | — | — |
| 2024-05-02 | $26.51 | $39.99 | 239,900 | — | — |
| 2024-05-01 | $26.09 | $39.36 | 305,700 | — | — |
| 2024-04-30 | $26.01 | $39.24 | 202,400 | — | — |
| 2024-04-29 | $26.37 | $39.78 | 202,200 | — | — |
| 2024-04-26 | $26.15 | $39.45 | 147,200 | — | — |
| 2024-04-25 | $26.10 | $39.37 | 172,900 | — | — |
| 2024-04-24 | $25.90 | $39.07 | 165,900 | — | — |
| 2024-04-23 | $25.96 | $39.16 | 214,200 | — | — |
| 2024-04-22 | $25.80 | $38.92 | 200,500 | — | — |
| 2024-04-19 | $25.79 | $38.91 | 252,100 | — | — |
| 2024-04-18 | $25.38 | $38.29 | 261,600 | — | — |
| 2024-04-17 | $25.51 | $38.48 | 245,300 | — | — |
| 2024-04-16 | $25.31 | $38.18 | 332,900 | — | — |
| 2024-04-15 | $25.18 | $37.99 | 266,100 | — | — |
| 2024-04-12 | $25.44 | $38.38 | 251,200 | — | — |
| 2024-04-11 | $25.67 | $38.73 | 198,700 | — | — |
| 2024-04-10 | $25.32 | $38.20 | 233,400 | — | — |
| 2024-04-09 | $25.56 | $38.56 | 188,600 | — | — |
| 2024-04-08 | $25.60 | $38.62 | 225,900 | — | — |
| 2024-04-05 | $25.71 | $38.79 | 146,800 | — | — |
| 2024-04-04 | $25.89 | $39.06 | 212,400 | — | — |
| 2024-04-03 | $26.30 | $39.68 | 342,700 | — | — |
| 2024-04-02 | $25.92 | $39.10 | 240,500 | — | — |
| 2024-04-01 | $25.68 | $38.74 | 221,900 | — | — |
| 2024-03-28 | $25.43 | $38.36 | 278,200 | — | — |
| 2024-03-27 | $25.22 | $38.05 | 249,300 | — | — |
| 2024-03-26 | $25.03 | $37.76 | 222,300 | — | — |
| 2024-03-25 | $25.22 | $38.05 | 162,100 | — | — |
| 2024-03-22 | $25.14 | $37.93 | 215,600 | — | — |
| 2024-03-21 | $25.36 | $38.26 | 271,300 | — | — |
| 2024-03-20 | $25.19 | $38.00 | 304,800 | — | — |
| 2024-03-19 | $25.38 | $38.29 | 237,800 | — | — |
| 2024-03-18 | $25.26 | $38.11 | 354,000 | — | — |
| 2024-03-15 | $25.41 | $38.33 | 284,700 | — | — |
| 2024-03-14 | $25.57 | $38.57 | 201,900 | — | — |
| 2024-03-13 | $25.62 | $38.65 | 233,900 | — | — |
| 2024-03-12 | $25.52 | $38.50 | 304,000 | — | — |
| 2024-03-11 | $25.49 | $38.45 | 259,100 | — | — |
| 2024-03-08 | $25.49 | $38.45 | 407,800 | — | — |
| 2024-03-07 | $25.39 | $38.30 | 292,800 | — | — |
| 2024-03-06 | $25.09 | $37.85 | 474,300 | — | — |
| 2024-03-05 | $24.93 | $37.61 | 465,800 | — | — |
| 2024-03-04 | $24.85 | $37.49 | 452,000 | — | — |
| 2024-03-01 | $25.41 | $38.33 | 279,800 | — | — |
| 2024-02-29 | $25.24 | $38.08 | 433,100 | — | — |
| 2024-02-28 | $25.20 | $38.02 | 975,800 | — | — |
| 2024-02-27 | $24.37 | $36.76 | 672,600 | — | — |
| 2024-02-26 | $24.87 | $37.52 | 575,100 | — | — |
| 2024-02-23 | $25.31 | $38.18 | 475,200 | — | — |
| 2024-02-22 | $25.21 | $38.03 | 572,100 | — | — |
| 2024-02-21 | $26.50 | $38.85 | 528,000 | — | — |
| 2024-02-20 | $26.68 | $39.11 | 430,500 | — | — |
| 2024-02-16 | $26.82 | $39.32 | 381,400 | — | — |
| 2024-02-15 | $27.01 | $39.59 | 475,800 | — | — |
| 2024-02-14 | $26.30 | $38.55 | 331,800 | — | — |
| 2024-02-13 | $26.18 | $38.38 | 386,400 | — | — |
| 2024-02-12 | $26.49 | $38.83 | 388,500 | — | — |
| 2024-02-09 | $25.90 | $37.97 | 692,700 | — | — |
| 2024-02-08 | $26.17 | $38.36 | 699,300 | — | — |
| 2024-02-07 | $26.83 | $39.33 | 1,499,300 | — | — |
| 2024-02-06 | $28.44 | $41.69 | 352,600 | — | — |
| 2024-02-05 | $28.48 | $41.75 | 454,200 | — | — |
| 2024-02-02 | $28.81 | $42.23 | 571,700 | — | — |
| 2024-02-01 | $29.92 | $43.86 | 189,200 | — | — |
| 2024-01-31 | $29.97 | $43.93 | 201,700 | — | — |
| 2024-01-30 | $30.39 | $44.55 | 205,900 | — | — |
| 2024-01-29 | $30.31 | $44.43 | 184,600 | — | — |
| 2024-01-26 | $30.60 | $44.86 | 190,000 | — | — |
| 2024-01-25 | $30.37 | $44.52 | 300,700 | — | — |
| 2024-01-24 | $29.98 | $43.95 | 247,700 | — | — |
| 2024-01-23 | $29.95 | $43.90 | 491,800 | — | — |
| 2024-01-22 | $29.40 | $43.10 | 248,500 | — | — |
| 2024-01-19 | $29.57 | $43.35 | 226,500 | — | — |
| 2024-01-18 | $29.66 | $43.48 | 203,500 | — | — |
| 2024-01-17 | $29.51 | $43.26 | 256,400 | — | — |
| 2024-01-16 | $29.74 | $43.60 | 255,100 | — | — |
| 2024-01-12 | $30.28 | $44.39 | 179,600 | — | — |
| 2024-01-11 | $30.18 | $44.24 | 439,700 | — | — |
| 2024-01-10 | $30.00 | $43.98 | 310,000 | — | — |
| 2024-01-09 | $30.44 | $44.62 | 255,300 | — | — |
| 2024-01-08 | $30.84 | $45.21 | 357,400 | — | — |
| 2024-01-05 | $31.27 | $45.84 | 371,700 | — | — |
| 2024-01-04 | $30.77 | $45.11 | 367,800 | — | — |
| 2024-01-03 | $30.53 | $44.75 | 634,400 | — | — |
| 2024-01-02 | $30.02 | $44.01 | 460,900 | — | — |