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
- 2006-11-02 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 | $31.05 | $31.05 | 902,847 | — | — |
| 2024-12-30 | $32.55 | $32.55 | 1,346,547 | — | — |
| 2024-12-27 | $32.25 | $32.25 | 1,343,607 | — | — |
| 2024-12-26 | $31.95 | $31.95 | 1,239,560 | — | — |
| 2024-12-24 | $29.55 | $29.55 | 375,433 | — | — |
| 2024-12-23 | $28.95 | $28.95 | 656,427 | — | — |
| 2024-12-20 | $29.25 | $29.25 | 1,053,147 | — | — |
| 2024-12-19 | $28.20 | $28.20 | 774,847 | — | — |
| 2024-12-18 | $27.75 | $27.75 | 1,534,813 | — | — |
| 2024-12-17 | $28.50 | $28.50 | 790,493 | — | — |
| 2024-12-16 | $29.25 | $29.25 | 1,002,513 | — | — |
| 2024-12-13 | $29.25 | $29.25 | 1,441,407 | — | — |
| 2024-12-12 | $30.00 | $30.00 | 1,825,440 | — | — |
| 2024-12-11 | $33.30 | $33.30 | 2,479,607 | — | — |
| 2024-12-10 | $34.35 | $34.35 | 5,199,793 | — | — |
| 2024-12-09 | $31.65 | $31.65 | 1,430,753 | — | — |
| 2024-12-06 | $33.15 | $33.15 | 1,488,700 | — | — |
| 2024-12-05 | $30.90 | $30.90 | 892,107 | — | — |
| 2024-12-04 | $31.35 | $31.35 | 2,033,760 | — | — |
| 2024-12-03 | $31.50 | $31.50 | 1,720,153 | — | — |
| 2024-12-02 | $28.95 | $28.95 | 647,773 | — | — |
| 2024-11-29 | $29.25 | $29.25 | 526,987 | — | — |
| 2024-11-27 | $28.50 | $28.50 | 868,353 | — | — |
| 2024-11-26 | $27.30 | $27.30 | 538,273 | — | — |
| 2024-11-25 | $28.05 | $28.05 | 920,960 | — | — |
| 2024-11-22 | $26.85 | $26.85 | 629,140 | — | — |
| 2024-11-21 | $26.55 | $26.55 | 746,560 | — | — |
| 2024-11-20 | $25.65 | $25.65 | 491,313 | — | — |
| 2024-11-19 | $26.10 | $26.10 | 794,100 | — | — |
| 2024-11-18 | $25.65 | $25.65 | 1,470,560 | — | — |
| 2024-11-15 | $27.00 | $27.00 | 782,700 | — | — |
| 2024-11-14 | $28.35 | $28.35 | 1,606,087 | — | — |
| 2024-11-13 | $26.25 | $26.25 | 1,755,760 | — | — |
| 2024-11-12 | $28.50 | $28.50 | 1,873,487 | — | — |
| 2024-11-11 | $30.15 | $30.15 | 2,734,100 | — | — |
| 2024-11-08 | $29.70 | $29.70 | 3,364,973 | — | — |
| 2024-11-07 | $27.75 | $27.75 | 3,598,487 | — | — |
| 2024-11-06 | $27.90 | $27.90 | 2,725,693 | — | — |
| 2024-11-05 | $26.25 | $26.25 | 3,439,500 | — | — |
| 2024-11-04 | $27.30 | $27.30 | 7,988,487 | — | — |
| 2024-11-01 | $20.70 | $20.70 | 13,574,620 | — | — |
| 2024-10-31 | $15.75 | $15.75 | 220,000 | — | — |
| 2024-10-30 | $16.05 | $16.05 | 171,993 | — | — |
| 2024-10-29 | $16.95 | $16.95 | 134,480 | — | — |
| 2024-10-28 | $16.50 | $16.50 | 190,707 | — | — |
| 2024-10-25 | $15.45 | $15.45 | 305,240 | — | — |
| 2024-10-24 | $15.45 | $15.45 | 563,693 | — | — |
| 2024-10-23 | $15.90 | $15.90 | 361,300 | — | — |
| 2024-10-22 | $16.35 | $16.35 | 394,140 | — | — |
| 2024-10-21 | $16.80 | $16.80 | 366,187 | — | — |
| 2024-10-18 | $18.00 | $18.00 | 221,240 | — | — |
| 2024-10-17 | $18.15 | $18.15 | 85,867 | — | — |
| 2024-10-16 | $18.15 | $18.15 | 176,080 | — | — |
| 2024-10-15 | $17.85 | $17.85 | 144,967 | — | — |
| 2024-10-14 | $17.85 | $17.85 | 198,013 | — | — |
| 2024-10-11 | $18.00 | $18.00 | 125,113 | — | — |
| 2024-10-10 | $18.00 | $18.00 | 164,907 | — | — |
| 2024-10-09 | $18.15 | $18.15 | 221,327 | — | — |
| 2024-10-08 | $17.85 | $17.85 | 157,767 | — | — |
| 2024-10-07 | $17.55 | $17.55 | 150,647 | — | — |
| 2024-10-04 | $18.00 | $18.00 | 188,273 | — | — |
| 2024-10-03 | $17.55 | $17.55 | 92,487 | — | — |
| 2024-10-02 | $17.55 | $17.55 | 160,640 | — | — |
| 2024-10-01 | $17.70 | $17.70 | 206,887 | — | — |
| 2024-09-30 | $18.60 | $18.60 | 274,580 | — | — |
| 2024-09-27 | $18.45 | $18.45 | 179,127 | — | — |
| 2024-09-26 | $18.00 | $18.00 | 218,500 | — | — |
| 2024-09-25 | $18.45 | $18.45 | 292,440 | — | — |
| 2024-09-24 | $17.70 | $17.70 | 165,367 | — | — |
| 2024-09-23 | $17.85 | $17.85 | 148,740 | — | — |
| 2024-09-20 | $18.45 | $18.45 | 1,001,353 | — | — |
| 2024-09-19 | $18.30 | $18.30 | 227,267 | — | — |
| 2024-09-18 | $17.85 | $17.85 | 326,947 | — | — |
| 2024-09-17 | $17.55 | $17.55 | 488,553 | — | — |
| 2024-09-16 | $18.00 | $18.00 | 458,920 | — | — |
| 2024-09-13 | $17.55 | $17.55 | 360,253 | — | — |
| 2024-09-12 | $17.70 | $17.70 | 252,753 | — | — |
| 2024-09-11 | $18.15 | $18.15 | 213,073 | — | — |
| 2024-09-10 | $19.05 | $19.05 | 376,807 | — | — |
| 2024-09-09 | $18.90 | $18.90 | 309,893 | — | — |
| 2024-09-06 | $18.75 | $18.75 | 277,493 | — | — |
| 2024-09-05 | $19.05 | $19.05 | 366,693 | — | — |
| 2024-09-04 | $19.20 | $19.20 | 244,107 | — | — |
| 2024-09-03 | $19.20 | $19.20 | 277,027 | — | — |
| 2024-08-30 | $18.75 | $18.75 | 341,973 | — | — |
| 2024-08-29 | $19.65 | $19.65 | 334,053 | — | — |
| 2024-08-28 | $18.60 | $18.60 | 615,053 | — | — |
| 2024-08-27 | $20.40 | $20.40 | 282,713 | — | — |
| 2024-08-26 | $21.45 | $21.45 | 269,400 | — | — |
| 2024-08-23 | $22.20 | $22.20 | 443,873 | — | — |
| 2024-08-22 | $21.15 | $21.15 | 604,100 | — | — |
| 2024-08-21 | $21.75 | $21.75 | 847,567 | — | — |
| 2024-08-20 | $19.05 | $19.05 | 337,647 | — | — |
| 2024-08-19 | $19.95 | $19.95 | 566,167 | — | — |
| 2024-08-16 | $18.75 | $18.75 | 242,773 | — | — |
| 2024-08-15 | $18.75 | $18.75 | 343,800 | — | — |
| 2024-08-14 | $18.15 | $18.15 | 149,547 | — | — |
| 2024-08-13 | $18.15 | $18.15 | 185,847 | — | — |
| 2024-08-12 | $17.85 | $17.85 | 212,027 | — | — |
| 2024-08-09 | $17.55 | $17.55 | 269,120 | — | — |
| 2024-08-08 | $18.00 | $18.00 | 312,813 | — | — |
| 2024-08-07 | $16.35 | $16.35 | 220,680 | — | — |
| 2024-08-06 | $16.35 | $16.35 | 181,393 | — | — |
| 2024-08-05 | $16.20 | $16.20 | 285,527 | — | — |
| 2024-08-02 | $16.50 | $16.50 | 211,453 | — | — |
| 2024-08-01 | $17.10 | $17.10 | 338,033 | — | — |
| 2024-07-31 | $18.15 | $18.15 | 310,107 | — | — |
| 2024-07-30 | $18.00 | $18.00 | 205,447 | — | — |
| 2024-07-29 | $17.85 | $17.85 | 190,240 | — | — |
| 2024-07-26 | $18.75 | $18.75 | 160,507 | — | — |
| 2024-07-25 | $18.45 | $18.45 | 239,320 | — | — |
| 2024-07-24 | $17.85 | $17.85 | 232,133 | — | — |
| 2024-07-23 | $18.90 | $18.90 | 213,013 | — | — |
| 2024-07-22 | $18.30 | $18.30 | 292,867 | — | — |
| 2024-07-19 | $17.70 | $17.70 | 173,373 | — | — |
| 2024-07-18 | $18.00 | $18.00 | 293,453 | — | — |
| 2024-07-17 | $18.90 | $18.90 | 324,887 | — | — |
| 2024-07-16 | $19.50 | $19.50 | 369,100 | — | — |
| 2024-07-15 | $19.95 | $19.95 | 280,113 | — | — |
| 2024-07-12 | $19.35 | $19.35 | 394,093 | — | — |
| 2024-07-11 | $19.95 | $19.95 | 395,173 | — | — |
| 2024-07-10 | $19.05 | $19.05 | 224,967 | — | — |
| 2024-07-09 | $19.35 | $19.35 | 251,827 | — | — |
| 2024-07-08 | $19.65 | $19.65 | 675,007 | — | — |
| 2024-07-05 | $18.30 | $18.30 | 588,020 | — | — |
| 2024-07-03 | $16.50 | $16.50 | 136,027 | — | — |
| 2024-07-02 | $16.35 | $16.35 | 138,453 | — | — |
| 2024-07-01 | $16.05 | $16.05 | 221,487 | — | — |
| 2024-06-28 | $16.80 | $16.80 | 561,547 | — | — |
| 2024-06-27 | $16.65 | $16.65 | 147,147 | — | — |
| 2024-06-26 | $15.90 | $15.90 | 154,307 | — | — |
| 2024-06-25 | $15.75 | $15.75 | 152,700 | — | — |
| 2024-06-24 | $15.90 | $15.90 | 138,307 | — | — |
| 2024-06-21 | $15.60 | $15.60 | 336,240 | — | — |
| 2024-06-20 | $16.20 | $16.20 | 202,200 | — | — |
| 2024-06-18 | $15.60 | $15.60 | 281,007 | — | — |
| 2024-06-17 | $15.45 | $15.45 | 250,500 | — | — |
| 2024-06-14 | $16.20 | $16.20 | 134,587 | — | — |
| 2024-06-13 | $16.50 | $16.50 | 121,533 | — | — |
| 2024-06-12 | $16.95 | $16.95 | 243,020 | — | — |
| 2024-06-11 | $16.80 | $16.80 | 283,087 | — | — |
| 2024-06-10 | $15.90 | $15.90 | 533,240 | — | — |
| 2024-06-07 | $16.35 | $16.35 | 270,207 | — | — |
| 2024-06-06 | $16.20 | $16.20 | 101,387 | — | — |
| 2024-06-05 | $16.65 | $16.65 | 118,613 | — | — |
| 2024-06-04 | $16.65 | $16.65 | 88,253 | — | — |
| 2024-06-03 | $16.65 | $16.65 | 162,387 | — | — |
| 2024-05-31 | $16.35 | $16.35 | 242,333 | — | — |
| 2024-05-30 | $16.95 | $16.95 | 153,807 | — | — |
| 2024-05-29 | $16.50 | $16.50 | 186,640 | — | — |
| 2024-05-28 | $16.35 | $16.35 | 203,753 | — | — |
| 2024-05-24 | $16.95 | $16.95 | 304,293 | — | — |
| 2024-05-23 | $16.20 | $16.20 | 480,680 | — | — |
| 2024-05-22 | $17.10 | $17.10 | 158,673 | — | — |
| 2024-05-21 | $17.55 | $17.55 | 237,080 | — | — |
| 2024-05-20 | $18.00 | $18.00 | 171,080 | — | — |
| 2024-05-17 | $18.00 | $18.00 | 134,307 | — | — |
| 2024-05-16 | $18.45 | $18.45 | 158,700 | — | — |
| 2024-05-15 | $18.60 | $18.60 | 179,493 | — | — |
| 2024-05-14 | $18.00 | $18.00 | 226,207 | — | — |
| 2024-05-13 | $17.55 | $17.55 | 250,433 | — | — |
| 2024-05-10 | $18.45 | $18.45 | 111,000 | — | — |
| 2024-05-09 | $18.15 | $18.15 | 484,200 | — | — |
| 2024-05-08 | $19.20 | $19.20 | 184,047 | — | — |
| 2024-05-07 | $19.35 | $19.35 | 109,980 | — | — |
| 2024-05-06 | $19.20 | $19.20 | 156,440 | — | — |
| 2024-05-03 | $19.50 | $19.50 | 126,833 | — | — |
| 2024-05-02 | $19.35 | $19.35 | 168,247 | — | — |
| 2024-05-01 | $19.35 | $19.35 | 170,067 | — | — |
| 2024-04-30 | $19.35 | $19.35 | 128,587 | — | — |
| 2024-04-29 | $19.50 | $19.50 | 154,767 | — | — |
| 2024-04-26 | $19.35 | $19.35 | 102,433 | — | — |
| 2024-04-25 | $19.50 | $19.50 | 177,713 | — | — |
| 2024-04-24 | $19.20 | $19.20 | 133,507 | — | — |
| 2024-04-23 | $19.50 | $19.50 | 141,907 | — | — |
| 2024-04-22 | $18.90 | $18.90 | 137,960 | — | — |
| 2024-04-19 | $19.05 | $19.05 | 231,040 | — | — |
| 2024-04-18 | $18.75 | $18.75 | 170,207 | — | — |
| 2024-04-17 | $19.35 | $19.35 | 151,093 | — | — |
| 2024-04-16 | $19.35 | $19.35 | 197,180 | — | — |
| 2024-04-15 | $19.50 | $19.50 | 287,127 | — | — |
| 2024-04-12 | $19.95 | $19.95 | 237,813 | — | — |
| 2024-04-11 | $19.80 | $19.80 | 117,480 | — | — |
| 2024-04-10 | $19.65 | $19.65 | 330,660 | — | — |
| 2024-04-09 | $20.25 | $20.25 | 164,713 | — | — |
| 2024-04-08 | $19.80 | $19.80 | 130,987 | — | — |
| 2024-04-05 | $20.10 | $20.10 | 249,673 | — | — |
| 2024-04-04 | $19.95 | $19.95 | 188,793 | — | — |
| 2024-04-03 | $20.10 | $20.10 | 212,093 | — | — |
| 2024-04-02 | $20.40 | $20.40 | 150,360 | — | — |
| 2024-04-01 | $20.25 | $20.25 | 291,640 | — | — |
| 2024-03-28 | $22.05 | $22.05 | 328,927 | — | — |
| 2024-03-27 | $20.55 | $20.55 | 151,507 | — | — |
| 2024-03-26 | $20.25 | $20.25 | 199,320 | — | — |
| 2024-03-25 | $20.70 | $20.70 | 221,247 | — | — |
| 2024-03-22 | $20.85 | $20.85 | 150,173 | — | — |
| 2024-03-21 | $21.00 | $21.00 | 247,060 | — | — |
| 2024-03-20 | $21.90 | $21.90 | 598,147 | — | — |
| 2024-03-19 | $20.25 | $20.25 | 194,413 | — | — |
| 2024-03-18 | $20.85 | $20.85 | 277,040 | — | — |
| 2024-03-15 | $22.05 | $22.05 | 442,727 | — | — |
| 2024-03-14 | $21.15 | $21.15 | 290,153 | — | — |
| 2024-03-13 | $21.45 | $21.45 | 287,887 | — | — |
| 2024-03-12 | $21.90 | $21.90 | 367,780 | — | — |
| 2024-03-11 | $21.45 | $21.45 | 418,853 | — | — |
| 2024-03-08 | $19.80 | $19.80 | 353,593 | — | — |
| 2024-03-07 | $19.50 | $19.50 | 332,700 | — | — |
| 2024-03-06 | $19.05 | $19.05 | 400,653 | — | — |
| 2024-03-05 | $19.95 | $19.95 | 236,300 | — | — |
| 2024-03-04 | $20.85 | $20.85 | 363,687 | — | — |
| 2024-03-01 | $22.20 | $22.20 | 376,713 | — | — |
| 2024-02-29 | $23.40 | $23.40 | 403,420 | — | — |
| 2024-02-28 | $21.75 | $21.75 | 995,747 | — | — |
| 2024-02-27 | $26.10 | $26.10 | 334,627 | — | — |
| 2024-02-26 | $24.90 | $24.90 | 175,267 | — | — |
| 2024-02-23 | $24.75 | $24.75 | 230,367 | — | — |
| 2024-02-22 | $24.15 | $24.15 | 189,867 | — | — |
| 2024-02-21 | $24.30 | $24.30 | 195,053 | — | — |
| 2024-02-20 | $25.80 | $25.80 | 299,833 | — | — |
| 2024-02-16 | $25.35 | $25.35 | 176,720 | — | — |
| 2024-02-15 | $25.35 | $25.35 | 241,800 | — | — |
| 2024-02-14 | $25.65 | $25.65 | 375,893 | — | — |
| 2024-02-13 | $24.00 | $24.00 | 270,813 | — | — |
| 2024-02-12 | $25.65 | $25.65 | 179,427 | — | — |
| 2024-02-09 | $25.65 | $25.65 | 259,400 | — | — |
| 2024-02-08 | $24.75 | $24.75 | 221,447 | — | — |
| 2024-02-07 | $23.55 | $23.55 | 220,667 | — | — |
| 2024-02-06 | $24.60 | $24.60 | 187,887 | — | — |
| 2024-02-05 | $23.70 | $23.70 | 210,687 | — | — |
| 2024-02-02 | $24.00 | $24.00 | 244,147 | — | — |
| 2024-02-01 | $25.20 | $25.20 | 327,867 | — | — |
| 2024-01-31 | $23.85 | $23.85 | 233,307 | — | — |
| 2024-01-30 | $24.60 | $24.60 | 151,447 | — | — |
| 2024-01-29 | $25.05 | $25.05 | 187,907 | — | — |
| 2024-01-26 | $24.15 | $24.15 | 114,753 | — | — |
| 2024-01-25 | $24.60 | $24.60 | 181,173 | — | — |
| 2024-01-24 | $24.45 | $24.45 | 336,007 | — | — |
| 2024-01-23 | $25.20 | $25.20 | 278,620 | — | — |
| 2024-01-22 | $25.95 | $25.95 | 357,887 | — | — |
| 2024-01-19 | $25.20 | $25.20 | 362,780 | — | — |
| 2024-01-18 | $26.55 | $26.55 | 312,620 | — | — |
| 2024-01-17 | $27.15 | $27.15 | 208,653 | — | — |
| 2024-01-16 | $27.60 | $27.60 | 293,887 | — | — |
| 2024-01-12 | $28.35 | $28.35 | 245,753 | — | — |
| 2024-01-11 | $28.20 | $28.20 | 348,280 | — | — |
| 2024-01-10 | $29.70 | $29.70 | 263,213 | — | — |
| 2024-01-09 | $29.70 | $29.70 | 546,700 | — | — |
| 2024-01-08 | $31.35 | $31.35 | 632,380 | — | — |
| 2024-01-05 | $30.45 | $30.45 | 717,627 | — | — |
| 2024-01-04 | $28.65 | $28.65 | 312,613 | — | — |
| 2024-01-03 | $27.90 | $27.90 | 317,407 | — | — |
| 2024-01-02 | $28.05 | $28.05 | 370,247 | — | — |