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
- 2018-12-14 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 | $24.68 | $24.68 | 74,200 | — | — |
| 2024-12-30 | $24.43 | $24.43 | 72,100 | — | — |
| 2024-12-27 | $24.80 | $24.80 | 62,800 | — | — |
| 2024-12-26 | $25.18 | $25.18 | 61,100 | — | — |
| 2024-12-24 | $24.91 | $24.91 | 39,700 | — | — |
| 2024-12-23 | $24.77 | $24.77 | 145,500 | — | — |
| 2024-12-20 | $24.71 | $24.71 | 172,400 | — | — |
| 2024-12-19 | $24.29 | $24.29 | 86,200 | — | — |
| 2024-12-18 | $24.19 | $24.19 | 72,300 | — | — |
| 2024-12-17 | $24.88 | $24.88 | 62,900 | — | — |
| 2024-12-16 | $25.12 | $25.12 | 104,000 | — | — |
| 2024-12-13 | $25.41 | $25.41 | 52,800 | — | — |
| 2024-12-12 | $25.66 | $25.66 | 60,600 | — | — |
| 2024-12-11 | $25.75 | $25.75 | 52,000 | — | — |
| 2024-12-10 | $25.53 | $25.53 | 47,000 | — | — |
| 2024-12-09 | $25.76 | $25.76 | 92,800 | — | — |
| 2024-12-06 | $25.50 | $25.50 | 39,600 | — | — |
| 2024-12-05 | $25.32 | $25.32 | 42,000 | — | — |
| 2024-12-04 | $25.65 | $25.65 | 58,400 | — | — |
| 2024-12-03 | $25.95 | $25.95 | 32,000 | — | — |
| 2024-12-02 | $26.18 | $26.18 | 82,300 | — | — |
| 2024-11-29 | $26.17 | $26.17 | 16,000 | — | — |
| 2024-11-27 | $26.11 | $26.11 | 42,100 | — | — |
| 2024-11-26 | $25.90 | $25.90 | 50,000 | — | — |
| 2024-11-25 | $26.54 | $26.54 | 125,000 | — | — |
| 2024-11-22 | $25.78 | $25.78 | 45,100 | — | — |
| 2024-11-21 | $25.61 | $25.61 | 87,700 | — | — |
| 2024-11-20 | $25.30 | $25.30 | 69,900 | — | — |
| 2024-11-19 | $25.20 | $25.20 | 72,200 | — | — |
| 2024-11-18 | $25.50 | $25.50 | 97,700 | — | — |
| 2024-11-15 | $25.89 | $25.89 | 92,800 | — | — |
| 2024-11-14 | $25.90 | $25.90 | 70,200 | — | — |
| 2024-11-13 | $26.24 | $26.24 | 50,600 | — | — |
| 2024-11-12 | $26.88 | $26.88 | 41,500 | — | — |
| 2024-11-11 | $27.22 | $27.22 | 64,800 | — | — |
| 2024-11-08 | $27.61 | $27.61 | 31,900 | — | — |
| 2024-11-07 | $27.25 | $27.25 | 44,800 | — | — |
| 2024-11-06 | $27.48 | $27.48 | 71,100 | — | — |
| 2024-11-05 | $26.17 | $26.17 | 54,100 | — | — |
| 2024-11-04 | $25.18 | $25.18 | 57,200 | — | — |
| 2024-11-01 | $25.67 | $25.67 | 39,000 | — | — |
| 2024-10-31 | $24.80 | $24.80 | 23,000 | — | — |
| 2024-10-30 | $25.48 | $25.48 | 25,500 | — | — |
| 2024-10-29 | $25.60 | $25.60 | 27,100 | — | — |
| 2024-10-28 | $25.57 | $25.57 | 63,000 | — | — |
| 2024-10-25 | $25.20 | $25.20 | 22,000 | — | — |
| 2024-10-24 | $25.48 | $25.48 | 24,900 | — | — |
| 2024-10-23 | $25.33 | $25.33 | 41,200 | — | — |
| 2024-10-22 | $25.33 | $25.33 | 39,300 | — | — |
| 2024-10-21 | $25.91 | $25.91 | 40,500 | — | — |
| 2024-10-18 | $27.25 | $27.25 | 27,000 | — | — |
| 2024-10-17 | $27.36 | $27.36 | 35,800 | — | — |
| 2024-10-16 | $27.56 | $27.56 | 42,100 | — | — |
| 2024-10-15 | $26.90 | $26.90 | 30,500 | — | — |
| 2024-10-14 | $26.70 | $26.70 | 62,100 | — | — |
| 2024-10-11 | $26.59 | $26.59 | 67,300 | — | — |
| 2024-10-10 | $25.95 | $25.95 | 42,100 | — | — |
| 2024-10-09 | $25.97 | $25.97 | 74,600 | — | — |
| 2024-10-08 | $26.15 | $26.15 | 38,400 | — | — |
| 2024-10-07 | $26.21 | $26.21 | 20,800 | — | — |
| 2024-10-04 | $26.57 | $26.57 | 30,500 | — | — |
| 2024-10-03 | $26.57 | $26.57 | 24,800 | — | — |
| 2024-10-02 | $26.90 | $26.90 | 23,400 | — | — |
| 2024-10-01 | $27.26 | $27.26 | 32,700 | — | — |
| 2024-09-30 | $27.35 | $27.35 | 90,700 | — | — |
| 2024-09-27 | $27.41 | $27.41 | 37,000 | — | — |
| 2024-09-26 | $27.51 | $27.51 | 28,300 | — | — |
| 2024-09-25 | $27.09 | $27.09 | 29,800 | — | — |
| 2024-09-24 | $27.46 | $27.46 | 38,100 | — | — |
| 2024-09-23 | $27.64 | $27.64 | 61,800 | — | — |
| 2024-09-20 | $28.01 | $28.01 | 405,800 | — | — |
| 2024-09-19 | $28.86 | $28.86 | 37,300 | — | — |
| 2024-09-18 | $27.97 | $27.97 | 49,800 | — | — |
| 2024-09-17 | $28.17 | $28.17 | 45,100 | — | — |
| 2024-09-16 | $27.84 | $27.84 | 61,400 | — | — |
| 2024-09-13 | $28.23 | $28.23 | 42,300 | — | — |
| 2024-09-12 | $27.13 | $27.13 | 49,600 | — | — |
| 2024-09-11 | $26.53 | $26.53 | 29,300 | — | — |
| 2024-09-10 | $26.84 | $26.84 | 68,100 | — | — |
| 2024-09-09 | $26.48 | $26.48 | 114,300 | — | — |
| 2024-09-06 | $25.55 | $25.55 | 25,700 | — | — |
| 2024-09-05 | $25.68 | $25.68 | 43,300 | — | — |
| 2024-09-04 | $25.80 | $25.80 | 26,000 | — | — |
| 2024-09-03 | $26.12 | $26.12 | 41,500 | — | — |
| 2024-08-30 | $26.96 | $26.96 | 25,800 | — | — |
| 2024-08-29 | $26.51 | $26.51 | 26,400 | — | — |
| 2024-08-28 | $26.70 | $26.70 | 31,300 | — | — |
| 2024-08-27 | $26.57 | $26.57 | 17,800 | — | — |
| 2024-08-26 | $27.05 | $27.05 | 73,900 | — | — |
| 2024-08-23 | $27.89 | $27.89 | 43,700 | — | — |
| 2024-08-22 | $26.66 | $26.66 | 68,600 | — | — |
| 2024-08-21 | $26.66 | $26.66 | 61,600 | — | — |
| 2024-08-20 | $25.74 | $25.74 | 26,900 | — | — |
| 2024-08-19 | $26.00 | $26.00 | 69,300 | — | — |
| 2024-08-16 | $26.22 | $26.22 | 37,300 | — | — |
| 2024-08-15 | $26.31 | $26.31 | 40,600 | — | — |
| 2024-08-14 | $25.46 | $25.46 | 27,600 | — | — |
| 2024-08-13 | $25.79 | $25.79 | 45,400 | — | — |
| 2024-08-12 | $25.01 | $25.01 | 56,900 | — | — |
| 2024-08-09 | $26.04 | $26.04 | 66,100 | — | — |
| 2024-08-08 | $26.36 | $26.36 | 51,000 | — | — |
| 2024-08-07 | $26.39 | $26.39 | 105,000 | — | — |
| 2024-08-06 | $25.83 | $25.83 | 43,100 | — | — |
| 2024-08-05 | $25.75 | $25.75 | 68,600 | — | — |
| 2024-08-02 | $26.50 | $26.50 | 58,600 | — | — |
| 2024-08-01 | $27.60 | $27.60 | 65,300 | — | — |
| 2024-07-31 | $28.48 | $28.48 | 148,000 | — | — |
| 2024-07-30 | $28.25 | $28.25 | 101,500 | — | — |
| 2024-07-29 | $27.49 | $27.49 | 41,500 | — | — |
| 2024-07-26 | $27.69 | $27.69 | 36,200 | — | — |
| 2024-07-25 | $26.95 | $26.95 | 51,400 | — | — |
| 2024-07-24 | $26.34 | $26.34 | 110,800 | — | — |
| 2024-07-23 | $27.05 | $27.05 | 43,300 | — | — |
| 2024-07-22 | $26.71 | $26.71 | 44,800 | — | — |
| 2024-07-19 | $26.20 | $26.20 | 48,800 | — | — |
| 2024-07-18 | $26.01 | $26.01 | 54,000 | — | — |
| 2024-07-17 | $26.41 | $26.41 | 56,800 | — | — |
| 2024-07-16 | $26.55 | $26.55 | 88,800 | — | — |
| 2024-07-15 | $25.10 | $25.10 | 81,100 | — | — |
| 2024-07-12 | $24.62 | $24.62 | 83,400 | — | — |
| 2024-07-11 | $23.98 | $23.98 | 151,300 | — | — |
| 2024-07-10 | $22.97 | $22.97 | 68,800 | — | — |
| 2024-07-09 | $22.55 | $22.55 | 43,700 | — | — |
| 2024-07-08 | $22.86 | $22.86 | 55,400 | — | — |
| 2024-07-05 | $22.34 | $22.34 | 44,600 | — | — |
| 2024-07-03 | $22.34 | $22.34 | 24,800 | — | — |
| 2024-07-02 | $22.35 | $22.35 | 38,800 | — | — |
| 2024-07-01 | $22.27 | $22.27 | 65,500 | — | — |
| 2024-06-28 | $22.94 | $22.94 | 216,500 | — | — |
| 2024-06-27 | $22.47 | $22.47 | 55,500 | — | — |
| 2024-06-26 | $22.36 | $22.36 | 44,300 | — | — |
| 2024-06-25 | $22.41 | $22.41 | 87,800 | — | — |
| 2024-06-24 | $22.79 | $22.79 | 51,300 | — | — |
| 2024-06-21 | $22.83 | $22.83 | 63,200 | — | — |
| 2024-06-20 | $22.74 | $22.74 | 39,400 | — | — |
| 2024-06-18 | $22.84 | $22.84 | 46,100 | — | — |
| 2024-06-17 | $23.17 | $23.17 | 39,500 | — | — |
| 2024-06-14 | $22.95 | $22.95 | 59,900 | — | — |
| 2024-06-13 | $23.42 | $23.42 | 32,700 | — | — |
| 2024-06-12 | $23.63 | $23.63 | 65,000 | — | — |
| 2024-06-11 | $22.97 | $22.97 | 67,800 | — | — |
| 2024-06-10 | $23.09 | $23.09 | 73,500 | — | — |
| 2024-06-07 | $22.72 | $22.72 | 69,000 | — | — |
| 2024-06-06 | $23.00 | $23.00 | 55,400 | — | — |
| 2024-06-05 | $23.35 | $23.35 | 56,100 | — | — |
| 2024-06-04 | $23.30 | $23.30 | 60,500 | — | — |
| 2024-06-03 | $23.73 | $23.73 | 77,600 | — | — |
| 2024-05-31 | $23.23 | $23.23 | 122,200 | — | — |
| 2024-05-30 | $23.18 | $23.18 | 83,700 | — | — |
| 2024-05-29 | $22.90 | $22.90 | 51,400 | — | — |
| 2024-05-28 | $23.33 | $23.33 | 45,200 | — | — |
| 2024-05-24 | $23.61 | $23.61 | 42,600 | — | — |
| 2024-05-23 | $23.32 | $23.32 | 72,200 | — | — |
| 2024-05-22 | $23.56 | $23.56 | 76,500 | — | — |
| 2024-05-21 | $23.75 | $23.75 | 37,900 | — | — |
| 2024-05-20 | $24.24 | $24.24 | 76,300 | — | — |
| 2024-05-17 | $23.77 | $23.77 | 50,100 | — | — |
| 2024-05-16 | $23.82 | $23.82 | 82,200 | — | — |
| 2024-05-15 | $24.15 | $24.15 | 120,900 | — | — |
| 2024-05-14 | $23.90 | $23.90 | 170,400 | — | — |
| 2024-05-13 | $23.03 | $23.03 | 102,500 | — | — |
| 2024-05-10 | $23.41 | $23.41 | 343,200 | — | — |
| 2024-05-09 | $21.14 | $21.14 | 43,300 | — | — |
| 2024-05-08 | $21.02 | $21.02 | 46,500 | — | — |
| 2024-05-07 | $21.19 | $21.19 | 68,100 | — | — |
| 2024-05-06 | $21.34 | $21.34 | 78,500 | — | — |
| 2024-05-03 | $21.27 | $21.27 | 60,400 | — | — |
| 2024-05-02 | $20.98 | $20.98 | 68,500 | — | — |
| 2024-05-01 | $20.59 | $20.59 | 54,400 | — | — |
| 2024-04-30 | $20.37 | $20.37 | 32,500 | — | — |
| 2024-04-29 | $20.65 | $20.65 | 44,900 | — | — |
| 2024-04-26 | $20.30 | $20.30 | 38,300 | — | — |
| 2024-04-25 | $20.08 | $20.08 | 59,500 | — | — |
| 2024-04-24 | $20.21 | $20.21 | 78,000 | — | — |
| 2024-04-23 | $20.05 | $20.05 | 54,500 | — | — |
| 2024-04-22 | $19.75 | $19.75 | 92,300 | — | — |
| 2024-04-19 | $19.99 | $19.99 | 107,400 | — | — |
| 2024-04-18 | $19.59 | $19.59 | 107,700 | — | — |
| 2024-04-17 | $19.78 | $19.78 | 111,700 | — | — |
| 2024-04-16 | $19.92 | $19.92 | 84,700 | — | — |
| 2024-04-15 | $20.12 | $20.12 | 83,000 | — | — |
| 2024-04-12 | $20.33 | $20.33 | 63,300 | — | — |
| 2024-04-11 | $20.29 | $20.29 | 83,700 | — | — |
| 2024-04-10 | $20.41 | $20.41 | 95,800 | — | — |
| 2024-04-09 | $21.25 | $21.25 | 57,900 | — | — |
| 2024-04-08 | $21.26 | $21.26 | 45,500 | — | — |
| 2024-04-05 | $21.14 | $21.14 | 65,100 | — | — |
| 2024-04-04 | $20.86 | $20.86 | 74,400 | — | — |
| 2024-04-03 | $20.98 | $20.98 | 98,400 | — | — |
| 2024-04-02 | $20.99 | $20.99 | 95,700 | — | — |
| 2024-04-01 | $21.22 | $21.22 | 64,600 | — | — |
| 2024-03-28 | $21.52 | $21.52 | 119,700 | — | — |
| 2024-03-27 | $20.85 | $20.85 | 118,400 | — | — |
| 2024-03-26 | $19.80 | $19.80 | 173,600 | — | — |
| 2024-03-25 | $19.70 | $19.70 | 197,000 | — | — |
| 2024-03-22 | $19.78 | $19.78 | 107,000 | — | — |
| 2024-03-21 | $20.86 | $20.86 | 185,700 | — | — |
| 2024-03-20 | $21.07 | $21.07 | 112,400 | — | — |
| 2024-03-19 | $21.23 | $21.23 | 205,900 | — | — |
| 2024-03-18 | $21.26 | $21.26 | 323,800 | — | — |
| 2024-03-15 | $25.19 | $25.19 | 153,100 | — | — |
| 2024-03-14 | $25.01 | $25.01 | 40,100 | — | — |
| 2024-03-13 | $25.26 | $25.26 | 31,200 | — | — |
| 2024-03-12 | $25.03 | $25.03 | 41,300 | — | — |
| 2024-03-11 | $25.00 | $25.00 | 32,200 | — | — |
| 2024-03-08 | $25.38 | $25.38 | 22,400 | — | — |
| 2024-03-07 | $25.25 | $25.25 | 17,800 | — | — |
| 2024-03-06 | $25.15 | $25.15 | 15,100 | — | — |
| 2024-03-05 | $24.87 | $24.87 | 28,800 | — | — |
| 2024-03-04 | $25.54 | $25.54 | 61,800 | — | — |
| 2024-03-01 | $25.60 | $25.60 | 19,100 | — | — |
| 2024-02-29 | $25.72 | $25.72 | 22,100 | — | — |
| 2024-02-28 | $25.34 | $25.34 | 19,300 | — | — |
| 2024-02-27 | $25.34 | $25.34 | 23,500 | — | — |
| 2024-02-26 | $25.17 | $25.17 | 63,800 | — | — |
| 2024-02-23 | $25.49 | $25.49 | 29,400 | — | — |
| 2024-02-22 | $25.08 | $25.08 | 30,900 | — | — |
| 2024-02-21 | $25.11 | $25.11 | 32,200 | — | — |
| 2024-02-20 | $25.22 | $25.22 | 78,100 | — | — |
| 2024-02-16 | $25.06 | $25.06 | 262,900 | — | — |
| 2024-02-15 | $25.33 | $25.33 | 64,700 | — | — |
| 2024-02-14 | $25.20 | $25.20 | 87,400 | — | — |
| 2024-02-13 | $24.92 | $24.92 | 75,000 | — | — |
| 2024-02-12 | $26.09 | $26.09 | 78,900 | — | — |
| 2024-02-09 | $25.43 | $25.43 | 49,300 | — | — |
| 2024-02-08 | $25.26 | $25.26 | 87,500 | — | — |
| 2024-02-07 | $24.79 | $24.79 | 30,200 | — | — |
| 2024-02-06 | $24.99 | $24.99 | 32,400 | — | — |
| 2024-02-05 | $24.49 | $24.49 | 77,100 | — | — |
| 2024-02-02 | $24.59 | $24.59 | 37,600 | — | — |
| 2024-02-01 | $24.19 | $24.19 | 24,600 | — | — |
| 2024-01-31 | $23.63 | $23.63 | 31,800 | — | — |
| 2024-01-30 | $24.18 | $24.18 | 18,700 | — | — |
| 2024-01-29 | $23.90 | $23.90 | 78,300 | — | — |
| 2024-01-26 | $24.34 | $24.34 | 20,700 | — | — |
| 2024-01-25 | $23.99 | $23.99 | 30,100 | — | — |
| 2024-01-24 | $23.22 | $23.22 | 25,600 | — | — |
| 2024-01-23 | $23.56 | $23.56 | 36,900 | — | — |
| 2024-01-22 | $23.79 | $23.79 | 67,000 | — | — |
| 2024-01-19 | $23.24 | $23.24 | 19,600 | — | — |
| 2024-01-18 | $23.02 | $23.02 | 21,500 | — | — |
| 2024-01-17 | $22.89 | $22.89 | 33,200 | — | — |
| 2024-01-16 | $23.20 | $23.20 | 57,700 | — | — |
| 2024-01-12 | $23.85 | $23.85 | 32,100 | — | — |
| 2024-01-11 | $23.68 | $23.68 | 23,000 | — | — |
| 2024-01-10 | $23.62 | $23.62 | 37,800 | — | — |
| 2024-01-09 | $23.86 | $23.86 | 72,900 | — | — |
| 2024-01-08 | $23.61 | $23.61 | 53,900 | — | — |
| 2024-01-05 | $24.13 | $24.13 | 42,200 | — | — |
| 2024-01-04 | $24.27 | $24.27 | 42,000 | — | — |
| 2024-01-03 | $23.89 | $23.89 | 66,100 | — | — |
| 2024-01-02 | $24.75 | $24.75 | 85,100 | — | — |