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
- 2018-06-21 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 | $23.04 | $23.04 | 434,500 | — | — |
| 2024-12-30 | $23.67 | $23.67 | 103,200 | — | — |
| 2024-12-27 | $23.91 | $23.91 | 137,200 | — | — |
| 2024-12-26 | $24.02 | $24.02 | 109,300 | — | — |
| 2024-12-24 | $23.30 | $23.30 | 61,300 | — | — |
| 2024-12-23 | $23.06 | $23.06 | 166,500 | — | — |
| 2024-12-20 | $23.34 | $23.34 | 420,700 | — | — |
| 2024-12-19 | $23.46 | $23.46 | 254,900 | — | — |
| 2024-12-18 | $22.42 | $22.42 | 813,300 | — | — |
| 2024-12-17 | $22.47 | $22.47 | 267,700 | — | — |
| 2024-12-16 | $22.46 | $22.46 | 258,300 | — | — |
| 2024-12-13 | $22.45 | $22.45 | 186,400 | — | — |
| 2024-12-12 | $23.46 | $23.46 | 101,000 | — | — |
| 2024-12-11 | $23.55 | $23.55 | 172,300 | — | — |
| 2024-12-10 | $23.35 | $23.35 | 220,700 | — | — |
| 2024-12-09 | $23.12 | $23.12 | 271,600 | — | — |
| 2024-12-06 | $23.38 | $23.38 | 256,000 | — | — |
| 2024-12-05 | $23.28 | $23.28 | 321,200 | — | — |
| 2024-12-04 | $24.55 | $24.55 | 196,700 | — | — |
| 2024-12-03 | $24.75 | $24.75 | 162,000 | — | — |
| 2024-12-02 | $25.03 | $25.03 | 197,400 | — | — |
| 2024-11-29 | $24.80 | $24.80 | 145,000 | — | — |
| 2024-11-27 | $24.86 | $24.86 | 487,800 | — | — |
| 2024-11-26 | $23.79 | $23.79 | 145,400 | — | — |
| 2024-11-25 | $24.02 | $24.02 | 324,400 | — | — |
| 2024-11-22 | $23.67 | $23.67 | 375,600 | — | — |
| 2024-11-21 | $23.38 | $23.38 | 285,100 | — | — |
| 2024-11-20 | $24.11 | $24.11 | 189,600 | — | — |
| 2024-11-19 | $23.19 | $23.19 | 305,400 | — | — |
| 2024-11-18 | $24.40 | $24.40 | 199,300 | — | — |
| 2024-11-15 | $24.82 | $24.82 | 153,000 | — | — |
| 2024-11-14 | $24.87 | $24.87 | 541,300 | — | — |
| 2024-11-13 | $25.60 | $25.60 | 196,600 | — | — |
| 2024-11-12 | $25.78 | $25.78 | 329,400 | — | — |
| 2024-11-11 | $25.92 | $25.92 | 142,700 | — | — |
| 2024-11-08 | $25.23 | $25.23 | 96,500 | — | — |
| 2024-11-07 | $25.22 | $25.22 | 268,500 | — | — |
| 2024-11-06 | $25.07 | $25.07 | 241,100 | — | — |
| 2024-11-05 | $23.66 | $23.66 | 185,700 | — | — |
| 2024-11-04 | $23.19 | $23.19 | 119,200 | — | — |
| 2024-11-01 | $23.03 | $23.03 | 123,400 | — | — |
| 2024-10-31 | $22.99 | $22.99 | 98,400 | — | — |
| 2024-10-30 | $23.08 | $23.08 | 73,500 | — | — |
| 2024-10-29 | $23.16 | $23.16 | 98,400 | — | — |
| 2024-10-28 | $23.28 | $23.28 | 118,200 | — | — |
| 2024-10-25 | $22.86 | $22.86 | 79,000 | — | — |
| 2024-10-24 | $22.89 | $22.89 | 132,600 | — | — |
| 2024-10-23 | $22.75 | $22.75 | 107,300 | — | — |
| 2024-10-22 | $22.74 | $22.74 | 149,100 | — | — |
| 2024-10-21 | $22.99 | $22.99 | 202,400 | — | — |
| 2024-10-18 | $22.88 | $22.88 | 112,300 | — | — |
| 2024-10-17 | $22.86 | $22.86 | 121,200 | — | — |
| 2024-10-16 | $23.19 | $23.19 | 162,700 | — | — |
| 2024-10-15 | $22.74 | $22.74 | 251,300 | — | — |
| 2024-10-14 | $22.38 | $22.38 | 274,300 | — | — |
| 2024-10-11 | $22.61 | $22.61 | 167,800 | — | — |
| 2024-10-10 | $22.30 | $22.30 | 492,900 | — | — |
| 2024-10-09 | $23.40 | $23.40 | 512,200 | — | — |
| 2024-10-08 | $23.03 | $23.03 | 294,900 | — | — |
| 2024-10-07 | $22.67 | $22.67 | 573,100 | — | — |
| 2024-10-04 | $21.96 | $21.96 | 378,100 | — | — |
| 2024-10-03 | $21.29 | $21.29 | 147,300 | — | — |
| 2024-10-02 | $21.15 | $21.15 | 148,700 | — | — |
| 2024-10-01 | $21.01 | $21.01 | 126,600 | — | — |
| 2024-09-30 | $21.31 | $21.31 | 179,700 | — | — |
| 2024-09-27 | $21.13 | $21.13 | 240,700 | — | — |
| 2024-09-26 | $21.15 | $21.15 | 400,300 | — | — |
| 2024-09-25 | $20.50 | $20.50 | 295,100 | — | — |
| 2024-09-24 | $21.55 | $21.55 | 250,000 | — | — |
| 2024-09-23 | $21.68 | $21.68 | 237,900 | — | — |
| 2024-09-20 | $21.99 | $21.99 | 394,300 | — | — |
| 2024-09-19 | $22.67 | $22.67 | 168,000 | — | — |
| 2024-09-18 | $21.89 | $21.89 | 99,700 | — | — |
| 2024-09-17 | $22.37 | $22.37 | 98,900 | — | — |
| 2024-09-16 | $22.37 | $22.37 | 130,900 | — | — |
| 2024-09-13 | $22.02 | $22.02 | 92,000 | — | — |
| 2024-09-12 | $21.75 | $21.75 | 86,200 | — | — |
| 2024-09-11 | $21.55 | $21.55 | 121,500 | — | — |
| 2024-09-10 | $21.56 | $21.56 | 101,500 | — | — |
| 2024-09-09 | $21.25 | $21.25 | 164,600 | — | — |
| 2024-09-06 | $21.37 | $21.37 | 189,800 | — | — |
| 2024-09-05 | $21.60 | $21.60 | 89,000 | — | — |
| 2024-09-04 | $21.56 | $21.56 | 104,200 | — | — |
| 2024-09-03 | $21.99 | $21.99 | 144,100 | — | — |
| 2024-08-30 | $22.66 | $22.66 | 88,700 | — | — |
| 2024-08-29 | $22.29 | $22.29 | 79,200 | — | — |
| 2024-08-28 | $21.85 | $21.85 | 136,700 | — | — |
| 2024-08-27 | $22.26 | $22.26 | 100,400 | — | — |
| 2024-08-26 | $22.50 | $22.50 | 139,100 | — | — |
| 2024-08-23 | $21.83 | $21.83 | 113,300 | — | — |
| 2024-08-22 | $21.32 | $21.32 | 185,800 | — | — |
| 2024-08-21 | $21.53 | $21.53 | 152,600 | — | — |
| 2024-08-20 | $21.18 | $21.18 | 160,500 | — | — |
| 2024-08-19 | $21.37 | $21.37 | 209,200 | — | — |
| 2024-08-16 | $21.56 | $21.56 | 182,800 | — | — |
| 2024-08-15 | $21.22 | $21.22 | 242,800 | — | — |
| 2024-08-14 | $21.02 | $21.02 | 232,500 | — | — |
| 2024-08-13 | $21.03 | $21.03 | 273,600 | — | — |
| 2024-08-12 | $20.96 | $20.96 | 247,300 | — | — |
| 2024-08-09 | $22.42 | $22.42 | 337,600 | — | — |
| 2024-08-08 | $24.23 | $24.23 | 152,400 | — | — |
| 2024-08-07 | $23.64 | $23.64 | 280,300 | — | — |
| 2024-08-06 | $23.72 | $23.72 | 218,600 | — | — |
| 2024-08-05 | $23.33 | $23.33 | 203,300 | — | — |
| 2024-08-02 | $23.74 | $23.74 | 283,500 | — | — |
| 2024-08-01 | $24.12 | $24.12 | 219,800 | — | — |
| 2024-07-31 | $24.51 | $24.51 | 400,900 | — | — |
| 2024-07-30 | $24.91 | $24.91 | 212,700 | — | — |
| 2024-07-29 | $24.84 | $24.84 | 110,200 | — | — |
| 2024-07-26 | $24.99 | $24.99 | 158,400 | — | — |
| 2024-07-25 | $24.28 | $24.28 | 254,700 | — | — |
| 2024-07-24 | $23.75 | $23.75 | 175,900 | — | — |
| 2024-07-23 | $23.99 | $23.99 | 257,400 | — | — |
| 2024-07-22 | $23.92 | $23.92 | 211,300 | — | — |
| 2024-07-19 | $23.32 | $23.32 | 109,200 | — | — |
| 2024-07-18 | $23.42 | $23.42 | 130,500 | — | — |
| 2024-07-17 | $23.69 | $23.69 | 174,100 | — | — |
| 2024-07-16 | $23.75 | $23.75 | 304,100 | — | — |
| 2024-07-15 | $23.00 | $23.00 | 170,900 | — | — |
| 2024-07-12 | $22.52 | $22.52 | 189,500 | — | — |
| 2024-07-11 | $22.27 | $22.27 | 216,200 | — | — |
| 2024-07-10 | $21.78 | $21.78 | 181,100 | — | — |
| 2024-07-09 | $22.46 | $22.46 | 227,500 | — | — |
| 2024-07-08 | $22.45 | $22.45 | 188,500 | — | — |
| 2024-07-05 | $22.14 | $22.14 | 220,900 | — | — |
| 2024-07-03 | $22.25 | $22.25 | 68,500 | — | — |
| 2024-07-02 | $22.46 | $22.46 | 259,600 | — | — |
| 2024-07-01 | $21.74 | $21.74 | 252,500 | — | — |
| 2024-06-28 | $22.08 | $22.08 | 1,204,500 | — | — |
| 2024-06-27 | $22.14 | $22.14 | 842,000 | — | — |
| 2024-06-26 | $19.75 | $19.75 | 126,300 | — | — |
| 2024-06-25 | $19.67 | $19.67 | 142,900 | — | — |
| 2024-06-24 | $19.85 | $19.85 | 186,000 | — | — |
| 2024-06-21 | $19.51 | $19.51 | 179,700 | — | — |
| 2024-06-20 | $19.80 | $19.80 | 125,400 | — | — |
| 2024-06-18 | $19.66 | $19.66 | 216,700 | — | — |
| 2024-06-17 | $19.97 | $19.97 | 246,500 | — | — |
| 2024-06-14 | $20.00 | $20.00 | 181,600 | — | — |
| 2024-06-13 | $19.97 | $19.97 | 243,500 | — | — |
| 2024-06-12 | $19.73 | $19.73 | 424,300 | — | — |
| 2024-06-11 | $19.60 | $19.60 | 189,500 | — | — |
| 2024-06-10 | $19.32 | $19.32 | 173,100 | — | — |
| 2024-06-07 | $19.09 | $19.09 | 201,800 | — | — |
| 2024-06-06 | $19.27 | $19.27 | 192,300 | — | — |
| 2024-06-05 | $19.13 | $19.13 | 303,900 | — | — |
| 2024-06-04 | $19.11 | $19.11 | 237,700 | — | — |
| 2024-06-03 | $19.50 | $19.50 | 187,000 | — | — |
| 2024-05-31 | $19.48 | $19.48 | 235,400 | — | — |
| 2024-05-30 | $19.39 | $19.39 | 220,700 | — | — |
| 2024-05-29 | $19.14 | $19.14 | 260,800 | — | — |
| 2024-05-28 | $19.53 | $19.53 | 216,600 | — | — |
| 2024-05-24 | $18.94 | $18.94 | 109,900 | — | — |
| 2024-05-23 | $18.93 | $18.93 | 165,200 | — | — |
| 2024-05-22 | $19.25 | $19.25 | 179,800 | — | — |
| 2024-05-21 | $19.25 | $19.25 | 229,200 | — | — |
| 2024-05-20 | $19.25 | $19.25 | 190,800 | — | — |
| 2024-05-17 | $19.55 | $19.55 | 234,400 | — | — |
| 2024-05-16 | $19.90 | $19.90 | 244,900 | — | — |
| 2024-05-15 | $19.93 | $19.93 | 156,100 | — | — |
| 2024-05-14 | $20.00 | $20.00 | 233,900 | — | — |
| 2024-05-13 | $19.98 | $19.98 | 359,700 | — | — |
| 2024-05-10 | $20.05 | $20.05 | 790,900 | — | — |
| 2024-05-09 | $22.17 | $22.17 | 210,700 | — | — |
| 2024-05-08 | $22.53 | $22.53 | 203,300 | — | — |
| 2024-05-07 | $22.28 | $22.28 | 178,500 | — | — |
| 2024-05-06 | $22.47 | $22.47 | 124,700 | — | — |
| 2024-05-03 | $22.40 | $22.40 | 125,000 | — | — |
| 2024-05-02 | $22.26 | $22.26 | 161,800 | — | — |
| 2024-05-01 | $22.25 | $22.25 | 266,500 | — | — |
| 2024-04-30 | $22.71 | $22.71 | 199,400 | — | — |
| 2024-04-29 | $23.11 | $23.11 | 92,500 | — | — |
| 2024-04-26 | $23.10 | $23.10 | 91,300 | — | — |
| 2024-04-25 | $23.15 | $23.15 | 99,000 | — | — |
| 2024-04-24 | $23.46 | $23.46 | 345,600 | — | — |
| 2024-04-23 | $23.47 | $23.47 | 143,300 | — | — |
| 2024-04-22 | $22.52 | $22.52 | 185,900 | — | — |
| 2024-04-19 | $22.33 | $22.33 | 163,800 | — | — |
| 2024-04-18 | $22.47 | $22.47 | 230,900 | — | — |
| 2024-04-17 | $22.54 | $22.54 | 181,900 | — | — |
| 2024-04-16 | $22.58 | $22.58 | 146,200 | — | — |
| 2024-04-15 | $22.81 | $22.81 | 133,400 | — | — |
| 2024-04-12 | $22.98 | $22.98 | 193,200 | — | — |
| 2024-04-11 | $23.79 | $23.79 | 167,500 | — | — |
| 2024-04-10 | $22.80 | $22.80 | 160,000 | — | — |
| 2024-04-09 | $23.45 | $23.45 | 147,600 | — | — |
| 2024-04-08 | $23.16 | $23.16 | 191,100 | — | — |
| 2024-04-05 | $22.53 | $22.53 | 113,200 | — | — |
| 2024-04-04 | $22.23 | $22.23 | 122,700 | — | — |
| 2024-04-03 | $22.35 | $22.35 | 136,700 | — | — |
| 2024-04-02 | $22.42 | $22.42 | 151,100 | — | — |
| 2024-04-01 | $22.55 | $22.55 | 197,600 | — | — |
| 2024-03-28 | $22.89 | $22.89 | 140,900 | — | — |
| 2024-03-27 | $22.63 | $22.63 | 264,000 | — | — |
| 2024-03-26 | $21.96 | $21.96 | 149,000 | — | — |
| 2024-03-25 | $22.21 | $22.21 | 175,400 | — | — |
| 2024-03-22 | $22.21 | $22.21 | 411,500 | — | — |
| 2024-03-21 | $22.47 | $22.47 | 245,800 | — | — |
| 2024-03-20 | $22.27 | $22.27 | 225,700 | — | — |
| 2024-03-19 | $22.32 | $22.32 | 183,200 | — | — |
| 2024-03-18 | $22.12 | $22.12 | 318,400 | — | — |
| 2024-03-15 | $22.00 | $22.00 | 284,100 | — | — |
| 2024-03-14 | $22.00 | $22.00 | 185,100 | — | — |
| 2024-03-13 | $22.87 | $22.87 | 277,700 | — | — |
| 2024-03-12 | $22.65 | $22.65 | 127,100 | — | — |
| 2024-03-11 | $22.63 | $22.63 | 235,100 | — | — |
| 2024-03-08 | $22.36 | $22.36 | 201,500 | — | — |
| 2024-03-07 | $21.90 | $21.90 | 203,400 | — | — |
| 2024-03-06 | $21.04 | $21.04 | 167,700 | — | — |
| 2024-03-05 | $21.49 | $21.49 | 469,100 | — | — |
| 2024-03-04 | $21.77 | $21.77 | 306,800 | — | — |
| 2024-03-01 | $21.53 | $21.53 | 507,600 | — | — |
| 2024-02-29 | $21.31 | $21.31 | 1,555,700 | — | — |
| 2024-02-28 | $22.77 | $22.77 | 226,900 | — | — |
| 2024-02-27 | $22.97 | $22.97 | 367,100 | — | — |
| 2024-02-26 | $21.88 | $21.88 | 272,700 | — | — |
| 2024-02-23 | $22.35 | $22.35 | 726,200 | — | — |
| 2024-02-22 | $21.51 | $21.51 | 434,700 | — | — |
| 2024-02-21 | $20.70 | $20.70 | 342,700 | — | — |
| 2024-02-20 | $20.82 | $20.82 | 195,800 | — | — |
| 2024-02-16 | $20.61 | $20.61 | 313,800 | — | — |
| 2024-02-15 | $20.89 | $20.89 | 418,300 | — | — |
| 2024-02-14 | $19.77 | $19.77 | 391,700 | — | — |
| 2024-02-13 | $19.22 | $19.22 | 282,100 | — | — |
| 2024-02-12 | $19.35 | $19.35 | 270,000 | — | — |
| 2024-02-09 | $18.58 | $18.58 | 317,400 | — | — |
| 2024-02-08 | $18.87 | $18.87 | 462,000 | — | — |
| 2024-02-07 | $18.52 | $18.52 | 117,800 | — | — |
| 2024-02-06 | $18.81 | $18.81 | 97,900 | — | — |
| 2024-02-05 | $18.47 | $18.47 | 109,700 | — | — |
| 2024-02-02 | $19.24 | $19.24 | 138,200 | — | — |
| 2024-02-01 | $19.49 | $19.49 | 166,200 | — | — |
| 2024-01-31 | $18.74 | $18.74 | 219,900 | — | — |
| 2024-01-30 | $18.97 | $18.97 | 222,500 | — | — |
| 2024-01-29 | $19.93 | $19.93 | 122,200 | — | — |
| 2024-01-26 | $19.58 | $19.58 | 100,600 | — | — |
| 2024-01-25 | $19.72 | $19.72 | 86,900 | — | — |
| 2024-01-24 | $19.52 | $19.52 | 168,300 | — | — |
| 2024-01-23 | $20.09 | $20.09 | 198,900 | — | — |
| 2024-01-22 | $19.79 | $19.79 | 120,700 | — | — |
| 2024-01-19 | $19.56 | $19.56 | 131,300 | — | — |
| 2024-01-18 | $19.50 | $19.50 | 91,600 | — | — |
| 2024-01-17 | $19.71 | $19.71 | 167,100 | — | — |
| 2024-01-16 | $19.61 | $19.61 | 145,000 | — | — |
| 2024-01-12 | $19.90 | $19.90 | 129,400 | — | — |
| 2024-01-11 | $20.30 | $20.30 | 163,900 | — | — |
| 2024-01-10 | $20.11 | $20.11 | 162,500 | — | — |
| 2024-01-09 | $19.99 | $19.99 | 103,000 | — | — |
| 2024-01-08 | $20.64 | $20.64 | 129,800 | — | — |
| 2024-01-05 | $20.28 | $20.28 | 168,600 | — | — |
| 2024-01-04 | $20.08 | $20.08 | 173,000 | — | — |
| 2024-01-03 | $20.34 | $20.34 | 161,300 | — | — |
| 2024-01-02 | $21.00 | $21.00 | 166,500 | — | — |