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
- 2015-04-02 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 | $30.95 | $30.95 | 147,400 | — | — |
| 2024-12-30 | $31.41 | $31.41 | 203,900 | — | — |
| 2024-12-27 | $31.73 | $31.73 | 199,800 | — | — |
| 2024-12-26 | $32.09 | $32.09 | 172,700 | — | — |
| 2024-12-24 | $31.78 | $31.78 | 113,700 | — | — |
| 2024-12-23 | $31.95 | $31.95 | 298,900 | — | — |
| 2024-12-20 | $32.60 | $32.60 | 272,800 | — | — |
| 2024-12-19 | $32.11 | $32.11 | 289,000 | — | — |
| 2024-12-18 | $31.50 | $31.50 | 400,300 | — | — |
| 2024-12-17 | $32.87 | $32.87 | 357,700 | — | — |
| 2024-12-16 | $32.91 | $32.91 | 226,400 | — | — |
| 2024-12-13 | $32.10 | $32.10 | 272,500 | — | — |
| 2024-12-12 | $32.50 | $32.50 | 349,700 | — | — |
| 2024-12-11 | $32.16 | $32.16 | 190,800 | — | — |
| 2024-12-10 | $31.59 | $31.59 | 175,300 | — | — |
| 2024-12-09 | $31.96 | $31.96 | 275,000 | — | — |
| 2024-12-06 | $31.80 | $31.80 | 179,400 | — | — |
| 2024-12-05 | $31.18 | $31.18 | 200,800 | — | — |
| 2024-12-04 | $31.85 | $31.85 | 685,900 | — | — |
| 2024-12-03 | $31.51 | $31.51 | 128,300 | — | — |
| 2024-12-02 | $31.64 | $31.64 | 139,500 | — | — |
| 2024-11-29 | $31.80 | $31.80 | 75,900 | — | — |
| 2024-11-27 | $31.36 | $31.36 | 306,400 | — | — |
| 2024-11-26 | $32.06 | $32.06 | 303,500 | — | — |
| 2024-11-25 | $31.96 | $31.96 | 434,800 | — | — |
| 2024-11-22 | $31.34 | $31.34 | 247,000 | — | — |
| 2024-11-21 | $31.32 | $31.32 | 314,200 | — | — |
| 2024-11-20 | $31.14 | $31.14 | 265,100 | — | — |
| 2024-11-19 | $31.01 | $31.01 | 267,600 | — | — |
| 2024-11-18 | $30.97 | $30.97 | 301,400 | — | — |
| 2024-11-15 | $31.03 | $31.03 | 344,400 | — | — |
| 2024-11-14 | $31.44 | $31.44 | 320,100 | — | — |
| 2024-11-13 | $31.79 | $31.79 | 580,400 | — | — |
| 2024-11-12 | $32.04 | $32.04 | 397,000 | — | — |
| 2024-11-11 | $32.25 | $32.25 | 349,500 | — | — |
| 2024-11-08 | $30.47 | $30.47 | 230,700 | — | — |
| 2024-11-07 | $30.42 | $30.42 | 338,200 | — | — |
| 2024-11-06 | $29.40 | $29.40 | 1,092,600 | — | — |
| 2024-11-05 | $24.23 | $24.23 | 272,800 | — | — |
| 2024-11-04 | $22.99 | $22.99 | 233,400 | — | — |
| 2024-11-01 | $23.03 | $23.03 | 319,400 | — | — |
| 2024-10-31 | $22.89 | $22.89 | 184,000 | — | — |
| 2024-10-30 | $23.63 | $23.63 | 212,900 | — | — |
| 2024-10-29 | $24.74 | $24.74 | 118,200 | — | — |
| 2024-10-28 | $24.99 | $24.99 | 274,400 | — | — |
| 2024-10-25 | $23.70 | $23.70 | 589,800 | — | — |
| 2024-10-24 | $23.52 | $23.52 | 120,900 | — | — |
| 2024-10-23 | $23.63 | $23.63 | 92,000 | — | — |
| 2024-10-22 | $24.23 | $24.23 | 114,500 | — | — |
| 2024-10-21 | $24.32 | $24.32 | 110,500 | — | — |
| 2024-10-18 | $24.51 | $24.51 | 100,900 | — | — |
| 2024-10-17 | $24.68 | $24.68 | 130,100 | — | — |
| 2024-10-16 | $24.91 | $24.91 | 208,600 | — | — |
| 2024-10-15 | $24.54 | $24.54 | 326,500 | — | — |
| 2024-10-14 | $24.01 | $24.01 | 166,600 | — | — |
| 2024-10-11 | $24.24 | $24.24 | 331,000 | — | — |
| 2024-10-10 | $24.48 | $24.48 | 553,400 | — | — |
| 2024-10-09 | $23.80 | $23.80 | 400,100 | — | — |
| 2024-10-08 | $24.31 | $24.31 | 709,000 | — | — |
| 2024-10-07 | $25.08 | $25.08 | 964,700 | — | — |
| 2024-10-04 | $26.31 | $26.31 | 559,800 | — | — |
| 2024-10-03 | $25.84 | $25.84 | 589,400 | — | — |
| 2024-10-02 | $25.68 | $25.68 | 362,600 | — | — |
| 2024-10-01 | $25.28 | $25.28 | 1,021,500 | — | — |
| 2024-09-30 | $25.83 | $25.83 | 481,700 | — | — |
| 2024-09-27 | $26.45 | $26.45 | 682,900 | — | — |
| 2024-09-26 | $25.18 | $25.18 | 1,044,500 | — | — |
| 2024-09-25 | $24.87 | $24.87 | 1,280,700 | — | — |
| 2024-09-24 | $24.74 | $24.74 | 400,700 | — | — |
| 2024-09-23 | $23.92 | $23.92 | 293,800 | — | — |
| 2024-09-20 | $24.21 | $24.21 | 456,300 | — | — |
| 2024-09-19 | $24.26 | $24.26 | 359,900 | — | — |
| 2024-09-18 | $23.85 | $23.85 | 329,900 | — | — |
| 2024-09-17 | $23.68 | $23.68 | 389,300 | — | — |
| 2024-09-16 | $22.71 | $22.71 | 384,000 | — | — |
| 2024-09-13 | $23.00 | $23.00 | 460,000 | — | — |
| 2024-09-12 | $22.89 | $22.89 | 1,158,300 | — | — |
| 2024-09-11 | $22.65 | $22.65 | 376,600 | — | — |
| 2024-09-10 | $21.88 | $21.88 | 571,400 | — | — |
| 2024-09-09 | $18.22 | $18.22 | 272,100 | — | — |
| 2024-09-06 | $17.89 | $17.89 | 226,300 | — | — |
| 2024-09-05 | $18.24 | $18.24 | 167,500 | — | — |
| 2024-09-04 | $18.14 | $18.14 | 204,000 | — | — |
| 2024-09-03 | $17.82 | $17.82 | 165,200 | — | — |
| 2024-08-30 | $18.58 | $18.58 | 121,400 | — | — |
| 2024-08-29 | $18.71 | $18.71 | 170,800 | — | — |
| 2024-08-28 | $18.47 | $18.47 | 180,300 | — | — |
| 2024-08-27 | $19.73 | $19.73 | 177,700 | — | — |
| 2024-08-26 | $19.50 | $19.50 | 154,100 | — | — |
| 2024-08-23 | $20.08 | $20.08 | 397,700 | — | — |
| 2024-08-22 | $19.65 | $19.65 | 169,600 | — | — |
| 2024-08-21 | $20.48 | $20.48 | 382,800 | — | — |
| 2024-08-20 | $20.32 | $20.32 | 349,800 | — | — |
| 2024-08-19 | $19.90 | $19.90 | 427,100 | — | — |
| 2024-08-16 | $17.93 | $17.93 | 200,400 | — | — |
| 2024-08-15 | $17.42 | $17.42 | 146,600 | — | — |
| 2024-08-14 | $16.66 | $16.66 | 178,100 | — | — |
| 2024-08-13 | $16.92 | $16.92 | 238,900 | — | — |
| 2024-08-12 | $16.48 | $16.48 | 176,100 | — | — |
| 2024-08-09 | $16.94 | $16.94 | 177,200 | — | — |
| 2024-08-08 | $17.21 | $17.21 | 905,700 | — | — |
| 2024-08-07 | $17.21 | $17.21 | 457,200 | — | — |
| 2024-08-06 | $14.31 | $14.31 | 185,300 | — | — |
| 2024-08-05 | $14.04 | $14.04 | 182,200 | — | — |
| 2024-08-02 | $14.71 | $14.71 | 237,400 | — | — |
| 2024-08-01 | $15.48 | $15.48 | 366,400 | — | — |
| 2024-07-31 | $15.65 | $15.65 | 226,600 | — | — |
| 2024-07-30 | $15.68 | $15.68 | 151,900 | — | — |
| 2024-07-29 | $15.68 | $15.68 | 225,200 | — | — |
| 2024-07-26 | $16.20 | $16.20 | 192,600 | — | — |
| 2024-07-25 | $15.30 | $15.30 | 203,600 | — | — |
| 2024-07-24 | $15.07 | $15.07 | 170,400 | — | — |
| 2024-07-23 | $15.24 | $15.24 | 112,800 | — | — |
| 2024-07-22 | $15.18 | $15.18 | 78,700 | — | — |
| 2024-07-19 | $15.26 | $15.26 | 109,200 | — | — |
| 2024-07-18 | $15.46 | $15.46 | 226,700 | — | — |
| 2024-07-17 | $15.49 | $15.49 | 98,900 | — | — |
| 2024-07-16 | $16.21 | $16.21 | 218,400 | — | — |
| 2024-07-15 | $15.87 | $15.87 | 126,700 | — | — |
| 2024-07-12 | $15.36 | $15.36 | 166,200 | — | — |
| 2024-07-11 | $15.25 | $15.25 | 186,900 | — | — |
| 2024-07-10 | $14.77 | $14.77 | 115,700 | — | — |
| 2024-07-09 | $15.20 | $15.20 | 256,300 | — | — |
| 2024-07-08 | $15.58 | $15.58 | 128,100 | — | — |
| 2024-07-05 | $14.84 | $14.84 | 148,600 | — | — |
| 2024-07-03 | $14.86 | $14.86 | 76,600 | — | — |
| 2024-07-02 | $14.67 | $14.67 | 459,000 | — | — |
| 2024-07-01 | $14.57 | $14.57 | 132,000 | — | — |
| 2024-06-28 | $14.64 | $14.64 | 268,500 | — | — |
| 2024-06-27 | $14.60 | $14.60 | 232,300 | — | — |
| 2024-06-26 | $14.00 | $14.00 | 187,100 | — | — |
| 2024-06-25 | $14.07 | $14.07 | 111,800 | — | — |
| 2024-06-24 | $14.60 | $14.60 | 126,200 | — | — |
| 2024-06-21 | $14.57 | $14.57 | 251,800 | — | — |
| 2024-06-20 | $14.40 | $14.40 | 169,800 | — | — |
| 2024-06-18 | $14.31 | $14.31 | 135,500 | — | — |
| 2024-06-17 | $14.96 | $14.96 | 194,800 | — | — |
| 2024-06-14 | $15.14 | $15.14 | 190,500 | — | — |
| 2024-06-13 | $15.57 | $15.57 | 172,300 | — | — |
| 2024-06-12 | $15.54 | $15.54 | 252,400 | — | — |
| 2024-06-11 | $15.35 | $15.35 | 275,600 | — | — |
| 2024-06-10 | $15.38 | $15.38 | 206,100 | — | — |
| 2024-06-07 | $14.90 | $14.90 | 152,800 | — | — |
| 2024-06-06 | $15.53 | $15.53 | 259,700 | — | — |
| 2024-06-05 | $14.69 | $14.69 | 118,800 | — | — |
| 2024-06-04 | $13.92 | $13.92 | 181,900 | — | — |
| 2024-06-03 | $14.35 | $14.35 | 262,800 | — | — |
| 2024-05-31 | $14.22 | $14.22 | 451,800 | — | — |
| 2024-05-30 | $14.14 | $14.14 | 316,200 | — | — |
| 2024-05-29 | $14.19 | $14.19 | 291,900 | — | — |
| 2024-05-28 | $14.47 | $14.47 | 204,500 | — | — |
| 2024-05-24 | $14.41 | $14.41 | 232,200 | — | — |
| 2024-05-23 | $14.49 | $14.49 | 369,000 | — | — |
| 2024-05-22 | $14.67 | $14.67 | 169,700 | — | — |
| 2024-05-21 | $14.80 | $14.80 | 315,200 | — | — |
| 2024-05-20 | $14.83 | $14.83 | 207,100 | — | — |
| 2024-05-17 | $15.16 | $15.16 | 183,600 | — | — |
| 2024-05-16 | $15.34 | $15.34 | 180,400 | — | — |
| 2024-05-15 | $15.70 | $15.70 | 394,700 | — | — |
| 2024-05-14 | $15.56 | $15.56 | 302,600 | — | — |
| 2024-05-13 | $15.54 | $15.54 | 229,500 | — | — |
| 2024-05-10 | $15.38 | $15.38 | 472,000 | — | — |
| 2024-05-09 | $15.57 | $15.57 | 308,900 | — | — |
| 2024-05-08 | $15.18 | $15.18 | 718,200 | — | — |
| 2024-05-07 | $16.67 | $16.67 | 298,600 | — | — |
| 2024-05-06 | $16.38 | $16.38 | 211,700 | — | — |
| 2024-05-03 | $16.00 | $16.00 | 228,600 | — | — |
| 2024-05-02 | $15.78 | $15.78 | 161,500 | — | — |
| 2024-05-01 | $15.49 | $15.49 | 109,700 | — | — |
| 2024-04-30 | $15.41 | $15.41 | 197,200 | — | — |
| 2024-04-29 | $15.80 | $15.80 | 153,100 | — | — |
| 2024-04-26 | $15.88 | $15.88 | 122,400 | — | — |
| 2024-04-25 | $15.21 | $15.21 | 297,300 | — | — |
| 2024-04-24 | $16.00 | $16.00 | 175,900 | — | — |
| 2024-04-23 | $15.87 | $15.87 | 129,400 | — | — |
| 2024-04-22 | $15.69 | $15.69 | 402,400 | — | — |
| 2024-04-19 | $15.48 | $15.48 | 191,000 | — | — |
| 2024-04-18 | $15.50 | $15.50 | 159,900 | — | — |
| 2024-04-17 | $15.55 | $15.55 | 224,800 | — | — |
| 2024-04-16 | $15.85 | $15.85 | 199,600 | — | — |
| 2024-04-15 | $15.98 | $15.98 | 252,700 | — | — |
| 2024-04-12 | $15.90 | $15.90 | 193,100 | — | — |
| 2024-04-11 | $16.59 | $16.59 | 246,300 | — | — |
| 2024-04-10 | $16.10 | $16.10 | 313,500 | — | — |
| 2024-04-09 | $16.64 | $16.64 | 685,400 | — | — |
| 2024-04-08 | $16.64 | $16.64 | 219,200 | — | — |
| 2024-04-05 | $16.63 | $16.63 | 242,800 | — | — |
| 2024-04-04 | $17.55 | $17.55 | 218,000 | — | — |
| 2024-04-03 | $17.93 | $17.93 | 478,500 | — | — |
| 2024-04-02 | $17.25 | $17.25 | 473,100 | — | — |
| 2024-04-01 | $17.87 | $17.87 | 453,900 | — | — |
| 2024-03-28 | $18.12 | $18.12 | 777,600 | — | — |
| 2024-03-27 | $17.43 | $17.43 | 514,800 | — | — |
| 2024-03-26 | $17.20 | $17.20 | 702,700 | — | — |
| 2024-03-25 | $17.87 | $17.87 | 468,300 | — | — |
| 2024-03-22 | $18.14 | $18.14 | 567,900 | — | — |
| 2024-03-21 | $18.40 | $18.40 | 597,800 | — | — |
| 2024-03-20 | $17.85 | $17.85 | 534,100 | — | — |
| 2024-03-19 | $17.45 | $17.45 | 576,400 | — | — |
| 2024-03-18 | $17.30 | $17.30 | 592,100 | — | — |
| 2024-03-15 | $17.09 | $17.09 | 440,900 | — | — |
| 2024-03-14 | $17.14 | $17.14 | 514,400 | — | — |
| 2024-03-13 | $17.95 | $17.95 | 520,400 | — | — |
| 2024-03-12 | $18.23 | $18.23 | 559,900 | — | — |
| 2024-03-11 | $18.41 | $18.41 | 158,900 | — | — |
| 2024-03-08 | $18.70 | $18.70 | 559,700 | — | — |
| 2024-03-07 | $17.63 | $17.63 | 431,300 | — | — |
| 2024-03-06 | $17.54 | $17.54 | 449,400 | — | — |
| 2024-03-05 | $17.23 | $17.23 | 634,300 | — | — |
| 2024-03-04 | $17.54 | $17.54 | 457,600 | — | — |
| 2024-03-01 | $18.20 | $18.20 | 576,300 | — | — |
| 2024-02-29 | $17.99 | $17.99 | 443,600 | — | — |
| 2024-02-28 | $17.88 | $17.88 | 716,600 | — | — |
| 2024-02-27 | $18.25 | $18.25 | 488,700 | — | — |
| 2024-02-26 | $18.56 | $18.56 | 493,800 | — | — |
| 2024-02-23 | $18.34 | $18.34 | 700,600 | — | — |
| 2024-02-22 | $18.82 | $18.82 | 718,500 | — | — |
| 2024-02-21 | $18.49 | $18.49 | 766,600 | — | — |
| 2024-02-20 | $18.68 | $18.68 | 535,600 | — | — |
| 2024-02-16 | $19.16 | $19.16 | 552,800 | — | — |
| 2024-02-15 | $19.88 | $19.88 | 436,200 | — | — |
| 2024-02-14 | $19.16 | $19.16 | 1,190,300 | — | — |
| 2024-02-13 | $17.13 | $17.13 | 665,300 | — | — |
| 2024-02-12 | $18.35 | $18.35 | 466,500 | — | — |
| 2024-02-09 | $17.80 | $17.80 | 400,300 | — | — |
| 2024-02-08 | $17.65 | $17.65 | 436,100 | — | — |
| 2024-02-07 | $17.28 | $17.28 | 410,100 | — | — |
| 2024-02-06 | $17.56 | $17.56 | 347,900 | — | — |
| 2024-02-05 | $17.34 | $17.34 | 489,400 | — | — |
| 2024-02-02 | $17.45 | $17.45 | 547,700 | — | — |
| 2024-02-01 | $17.26 | $17.26 | 870,500 | — | — |
| 2024-01-31 | $17.11 | $17.11 | 438,200 | — | — |
| 2024-01-30 | $17.35 | $17.35 | 865,700 | — | — |
| 2024-01-29 | $17.30 | $17.30 | 572,300 | — | — |
| 2024-01-26 | $16.16 | $16.16 | 483,700 | — | — |
| 2024-01-25 | $16.20 | $16.20 | 457,100 | — | — |
| 2024-01-24 | $15.75 | $15.75 | 512,600 | — | — |
| 2024-01-23 | $16.35 | $16.35 | 507,200 | — | — |
| 2024-01-22 | $16.43 | $16.43 | 601,300 | — | — |
| 2024-01-19 | $16.19 | $16.19 | 510,600 | — | — |
| 2024-01-18 | $15.81 | $15.81 | 548,400 | — | — |
| 2024-01-17 | $15.65 | $15.65 | 619,700 | — | — |
| 2024-01-16 | $15.89 | $15.89 | 673,000 | — | — |
| 2024-01-12 | $16.36 | $16.36 | 487,900 | — | — |
| 2024-01-11 | $16.61 | $16.61 | 375,300 | — | — |
| 2024-01-10 | $16.63 | $16.63 | 413,200 | — | — |
| 2024-01-09 | $16.80 | $16.80 | 554,900 | — | — |
| 2024-01-08 | $17.16 | $17.16 | 649,200 | — | — |
| 2024-01-05 | $16.68 | $16.68 | 489,600 | — | — |
| 2024-01-04 | $17.43 | $17.43 | 645,900 | — | — |
| 2024-01-03 | $17.45 | $17.45 | 722,700 | — | — |
| 2024-01-02 | $18.55 | $18.55 | 463,100 | — | — |