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
- 2018-06-27 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 | $23.66 | $23.66 | 229,300 | — | — |
| 2024-12-30 | $23.90 | $23.90 | 259,300 | — | — |
| 2024-12-27 | $24.26 | $24.26 | 334,600 | — | — |
| 2024-12-26 | $24.87 | $24.87 | 273,900 | — | — |
| 2024-12-24 | $24.88 | $24.88 | 302,400 | — | — |
| 2024-12-23 | $23.88 | $23.88 | 255,700 | — | — |
| 2024-12-20 | $23.93 | $23.93 | 536,500 | — | — |
| 2024-12-19 | $23.42 | $23.42 | 851,300 | — | — |
| 2024-12-18 | $24.75 | $24.75 | 617,400 | — | — |
| 2024-12-17 | $26.69 | $26.69 | 435,000 | — | — |
| 2024-12-16 | $26.95 | $26.95 | 482,000 | — | — |
| 2024-12-13 | $26.34 | $26.34 | 898,700 | — | — |
| 2024-12-12 | $25.74 | $25.74 | 2,587,000 | — | — |
| 2024-12-11 | $37.68 | $37.68 | 707,000 | — | — |
| 2024-12-10 | $37.20 | $37.20 | 424,700 | — | — |
| 2024-12-09 | $37.17 | $37.17 | 268,400 | — | — |
| 2024-12-06 | $37.95 | $37.95 | 213,100 | — | — |
| 2024-12-05 | $36.96 | $36.96 | 221,500 | — | — |
| 2024-12-04 | $38.64 | $38.64 | 289,300 | — | — |
| 2024-12-03 | $38.06 | $38.06 | 218,200 | — | — |
| 2024-12-02 | $37.94 | $37.94 | 264,800 | — | — |
| 2024-11-29 | $37.72 | $37.72 | 109,100 | — | — |
| 2024-11-27 | $37.06 | $37.06 | 315,300 | — | — |
| 2024-11-26 | $37.10 | $37.10 | 418,500 | — | — |
| 2024-11-25 | $38.47 | $38.47 | 1,474,000 | — | — |
| 2024-11-22 | $34.71 | $34.71 | 362,100 | — | — |
| 2024-11-21 | $35.40 | $35.40 | 309,900 | — | — |
| 2024-11-20 | $33.06 | $33.06 | 242,100 | — | — |
| 2024-11-19 | $33.03 | $33.03 | 202,000 | — | — |
| 2024-11-18 | $31.65 | $31.65 | 232,200 | — | — |
| 2024-11-15 | $31.02 | $31.02 | 169,200 | — | — |
| 2024-11-14 | $30.99 | $30.99 | 239,000 | — | — |
| 2024-11-13 | $30.67 | $30.67 | 231,300 | — | — |
| 2024-11-12 | $31.83 | $31.83 | 254,400 | — | — |
| 2024-11-11 | $31.98 | $31.98 | 303,200 | — | — |
| 2024-11-08 | $30.35 | $30.35 | 218,300 | — | — |
| 2024-11-07 | $30.48 | $30.48 | 298,800 | — | — |
| 2024-11-06 | $29.40 | $29.40 | 413,800 | — | — |
| 2024-11-05 | $29.91 | $29.91 | 167,900 | — | — |
| 2024-11-04 | $29.29 | $29.29 | 152,500 | — | — |
| 2024-11-01 | $29.09 | $29.09 | 240,500 | — | — |
| 2024-10-31 | $29.16 | $29.16 | 294,000 | — | — |
| 2024-10-30 | $30.02 | $30.02 | 255,400 | — | — |
| 2024-10-29 | $30.64 | $30.64 | 228,700 | — | — |
| 2024-10-28 | $30.79 | $30.79 | 502,800 | — | — |
| 2024-10-25 | $28.53 | $28.53 | 195,700 | — | — |
| 2024-10-24 | $28.89 | $28.89 | 162,100 | — | — |
| 2024-10-23 | $28.66 | $28.66 | 193,700 | — | — |
| 2024-10-22 | $29.06 | $29.06 | 200,600 | — | — |
| 2024-10-21 | $29.05 | $29.05 | 293,800 | — | — |
| 2024-10-18 | $29.93 | $29.93 | 351,800 | — | — |
| 2024-10-17 | $29.47 | $29.47 | 288,800 | — | — |
| 2024-10-16 | $28.64 | $28.64 | 244,400 | — | — |
| 2024-10-15 | $27.99 | $27.99 | 420,500 | — | — |
| 2024-10-14 | $27.55 | $27.55 | 320,600 | — | — |
| 2024-10-11 | $26.05 | $26.05 | 282,400 | — | — |
| 2024-10-10 | $25.25 | $25.25 | 232,400 | — | — |
| 2024-10-09 | $24.84 | $24.84 | 152,900 | — | — |
| 2024-10-08 | $24.90 | $24.90 | 203,300 | — | — |
| 2024-10-07 | $24.51 | $24.51 | 218,400 | — | — |
| 2024-10-04 | $25.63 | $25.63 | 148,900 | — | — |
| 2024-10-03 | $25.47 | $25.47 | 266,600 | — | — |
| 2024-10-02 | $26.26 | $26.26 | 175,700 | — | — |
| 2024-10-01 | $27.55 | $27.55 | 239,600 | — | — |
| 2024-09-30 | $28.65 | $28.65 | 354,700 | — | — |
| 2024-09-27 | $28.03 | $28.03 | 215,700 | — | — |
| 2024-09-26 | $28.16 | $28.16 | 486,300 | — | — |
| 2024-09-25 | $26.91 | $26.91 | 166,400 | — | — |
| 2024-09-24 | $27.59 | $27.59 | 197,000 | — | — |
| 2024-09-23 | $27.14 | $27.14 | 458,500 | — | — |
| 2024-09-20 | $26.12 | $26.12 | 464,600 | — | — |
| 2024-09-19 | $27.62 | $27.62 | 402,800 | — | — |
| 2024-09-18 | $26.14 | $26.14 | 323,300 | — | — |
| 2024-09-17 | $26.65 | $26.65 | 388,700 | — | — |
| 2024-09-16 | $26.35 | $26.35 | 523,800 | — | — |
| 2024-09-13 | $26.25 | $26.25 | 595,500 | — | — |
| 2024-09-12 | $25.50 | $25.50 | 1,439,200 | — | — |
| 2024-09-11 | $21.02 | $21.02 | 410,300 | — | — |
| 2024-09-10 | $20.91 | $20.91 | 281,600 | — | — |
| 2024-09-09 | $20.93 | $20.93 | 419,200 | — | — |
| 2024-09-06 | $22.12 | $22.12 | 184,600 | — | — |
| 2024-09-05 | $22.36 | $22.36 | 134,100 | — | — |
| 2024-09-04 | $22.52 | $22.52 | 139,300 | — | — |
| 2024-09-03 | $22.57 | $22.57 | 147,400 | — | — |
| 2024-08-30 | $23.24 | $23.24 | 153,400 | — | — |
| 2024-08-29 | $23.07 | $23.07 | 117,500 | — | — |
| 2024-08-28 | $23.58 | $23.58 | 154,800 | — | — |
| 2024-08-27 | $23.74 | $23.74 | 182,000 | — | — |
| 2024-08-26 | $24.63 | $24.63 | 146,900 | — | — |
| 2024-08-23 | $24.03 | $24.03 | 228,300 | — | — |
| 2024-08-22 | $23.34 | $23.34 | 108,100 | — | — |
| 2024-08-21 | $23.94 | $23.94 | 120,000 | — | — |
| 2024-08-20 | $23.49 | $23.49 | 154,400 | — | — |
| 2024-08-19 | $24.08 | $24.08 | 216,100 | — | — |
| 2024-08-16 | $23.27 | $23.27 | 187,300 | — | — |
| 2024-08-15 | $23.32 | $23.32 | 178,200 | — | — |
| 2024-08-14 | $22.47 | $22.47 | 149,900 | — | — |
| 2024-08-13 | $22.75 | $22.75 | 129,700 | — | — |
| 2024-08-12 | $22.62 | $22.62 | 198,100 | — | — |
| 2024-08-09 | $22.48 | $22.48 | 294,200 | — | — |
| 2024-08-08 | $23.75 | $23.75 | 193,500 | — | — |
| 2024-08-07 | $23.62 | $23.62 | 194,000 | — | — |
| 2024-08-06 | $24.66 | $24.66 | 173,500 | — | — |
| 2024-08-05 | $24.63 | $24.63 | 350,700 | — | — |
| 2024-08-02 | $24.50 | $24.50 | 191,600 | — | — |
| 2024-08-01 | $25.48 | $25.48 | 252,500 | — | — |
| 2024-07-31 | $27.36 | $27.36 | 497,800 | — | — |
| 2024-07-30 | $26.59 | $26.59 | 206,500 | — | — |
| 2024-07-29 | $27.67 | $27.67 | 103,300 | — | — |
| 2024-07-26 | $27.72 | $27.72 | 238,700 | — | — |
| 2024-07-25 | $27.57 | $27.57 | 238,600 | — | — |
| 2024-07-24 | $26.76 | $26.76 | 163,500 | — | — |
| 2024-07-23 | $28.30 | $28.30 | 152,200 | — | — |
| 2024-07-22 | $28.46 | $28.46 | 228,300 | — | — |
| 2024-07-19 | $28.13 | $28.13 | 180,400 | — | — |
| 2024-07-18 | $28.08 | $28.08 | 247,700 | — | — |
| 2024-07-17 | $29.51 | $29.51 | 371,000 | — | — |
| 2024-07-16 | $30.14 | $30.14 | 308,400 | — | — |
| 2024-07-15 | $27.89 | $27.89 | 287,900 | — | — |
| 2024-07-12 | $26.98 | $26.98 | 279,500 | — | — |
| 2024-07-11 | $26.82 | $26.82 | 456,400 | — | — |
| 2024-07-10 | $23.44 | $23.44 | 224,100 | — | — |
| 2024-07-09 | $22.61 | $22.61 | 157,100 | — | — |
| 2024-07-08 | $23.00 | $23.00 | 237,100 | — | — |
| 2024-07-05 | $21.46 | $21.46 | 199,700 | — | — |
| 2024-07-03 | $22.27 | $22.27 | 68,700 | — | — |
| 2024-07-02 | $21.99 | $21.99 | 174,100 | — | — |
| 2024-07-01 | $21.94 | $21.94 | 304,200 | — | — |
| 2024-06-28 | $22.58 | $22.58 | 641,200 | — | — |
| 2024-06-27 | $21.74 | $21.74 | 168,500 | — | — |
| 2024-06-26 | $21.65 | $21.65 | 230,200 | — | — |
| 2024-06-25 | $21.50 | $21.50 | 296,800 | — | — |
| 2024-06-24 | $21.85 | $21.85 | 363,900 | — | — |
| 2024-06-21 | $23.26 | $23.26 | 283,400 | — | — |
| 2024-06-20 | $23.27 | $23.27 | 260,900 | — | — |
| 2024-06-18 | $23.27 | $23.27 | 497,600 | — | — |
| 2024-06-17 | $24.26 | $24.26 | 364,900 | — | — |
| 2024-06-14 | $24.25 | $24.25 | 459,900 | — | — |
| 2024-06-13 | $26.26 | $26.26 | 662,600 | — | — |
| 2024-06-12 | $25.98 | $25.98 | 712,400 | — | — |
| 2024-06-11 | $24.73 | $24.73 | 482,700 | — | — |
| 2024-06-10 | $26.14 | $26.14 | 179,500 | — | — |
| 2024-06-07 | $26.36 | $26.36 | 171,700 | — | — |
| 2024-06-06 | $27.00 | $27.00 | 353,100 | — | — |
| 2024-06-05 | $28.71 | $28.71 | 232,100 | — | — |
| 2024-06-04 | $27.72 | $27.72 | 250,400 | — | — |
| 2024-06-03 | $28.22 | $28.22 | 288,000 | — | — |
| 2024-05-31 | $28.11 | $28.11 | 247,400 | — | — |
| 2024-05-30 | $27.99 | $27.99 | 243,200 | — | — |
| 2024-05-29 | $27.41 | $27.41 | 240,100 | — | — |
| 2024-05-28 | $28.16 | $28.16 | 321,400 | — | — |
| 2024-05-24 | $26.45 | $26.45 | 172,200 | — | — |
| 2024-05-23 | $26.29 | $26.29 | 417,400 | — | — |
| 2024-05-22 | $26.74 | $26.74 | 297,500 | — | — |
| 2024-05-21 | $27.24 | $27.24 | 202,300 | — | — |
| 2024-05-20 | $27.23 | $27.23 | 341,300 | — | — |
| 2024-05-17 | $27.56 | $27.56 | 196,900 | — | — |
| 2024-05-16 | $27.27 | $27.27 | 285,600 | — | — |
| 2024-05-15 | $27.05 | $27.05 | 183,700 | — | — |
| 2024-05-14 | $26.86 | $26.86 | 437,000 | — | — |
| 2024-05-13 | $26.53 | $26.53 | 546,400 | — | — |
| 2024-05-10 | $25.31 | $25.31 | 362,400 | — | — |
| 2024-05-09 | $25.73 | $25.73 | 340,400 | — | — |
| 2024-05-08 | $23.92 | $23.92 | 206,000 | — | — |
| 2024-05-07 | $23.95 | $23.95 | 399,100 | — | — |
| 2024-05-06 | $23.98 | $23.98 | 275,500 | — | — |
| 2024-05-03 | $23.38 | $23.38 | 375,200 | — | — |
| 2024-05-02 | $22.29 | $22.29 | 180,300 | — | — |
| 2024-05-01 | $22.03 | $22.03 | 429,200 | — | — |
| 2024-04-30 | $22.18 | $22.18 | 265,000 | — | — |
| 2024-04-29 | $22.20 | $22.20 | 277,800 | — | — |
| 2024-04-26 | $21.84 | $21.84 | 223,400 | — | — |
| 2024-04-25 | $21.85 | $21.85 | 274,700 | — | — |
| 2024-04-24 | $22.43 | $22.43 | 272,800 | — | — |
| 2024-04-23 | $22.04 | $22.04 | 339,500 | — | — |
| 2024-04-22 | $21.92 | $21.92 | 386,800 | — | — |
| 2024-04-19 | $20.80 | $20.80 | 467,300 | — | — |
| 2024-04-18 | $20.35 | $20.35 | 379,600 | — | — |
| 2024-04-17 | $20.18 | $20.18 | 423,800 | — | — |
| 2024-04-16 | $19.35 | $19.35 | 432,200 | — | — |
| 2024-04-15 | $18.80 | $18.80 | 511,000 | — | — |
| 2024-04-12 | $19.51 | $19.51 | 854,600 | — | — |
| 2024-04-11 | $20.73 | $20.73 | 2,752,000 | — | — |
| 2024-04-10 | $23.34 | $23.34 | 565,400 | — | — |
| 2024-04-09 | $24.39 | $24.39 | 388,000 | — | — |
| 2024-04-08 | $24.30 | $24.30 | 287,000 | — | — |
| 2024-04-05 | $23.84 | $23.84 | 327,300 | — | — |
| 2024-04-04 | $23.03 | $23.03 | 438,400 | — | — |
| 2024-04-03 | $22.53 | $22.53 | 154,000 | — | — |
| 2024-04-02 | $22.05 | $22.05 | 241,200 | — | — |
| 2024-04-01 | $22.60 | $22.60 | 175,300 | — | — |
| 2024-03-28 | $22.60 | $22.60 | 159,800 | — | — |
| 2024-03-27 | $22.39 | $22.39 | 191,300 | — | — |
| 2024-03-26 | $21.64 | $21.64 | 173,600 | — | — |
| 2024-03-25 | $22.00 | $22.00 | 267,300 | — | — |
| 2024-03-22 | $21.50 | $21.50 | 170,700 | — | — |
| 2024-03-21 | $22.83 | $22.83 | 318,100 | — | — |
| 2024-03-20 | $22.79 | $22.79 | 346,700 | — | — |
| 2024-03-19 | $21.36 | $21.36 | 323,100 | — | — |
| 2024-03-18 | $22.17 | $22.17 | 267,300 | — | — |
| 2024-03-15 | $22.62 | $22.62 | 197,600 | — | — |
| 2024-03-14 | $22.52 | $22.52 | 182,400 | — | — |
| 2024-03-13 | $23.02 | $23.02 | 249,300 | — | — |
| 2024-03-12 | $22.08 | $22.08 | 350,100 | — | — |
| 2024-03-11 | $22.03 | $22.03 | 226,600 | — | — |
| 2024-03-08 | $22.22 | $22.22 | 226,400 | — | — |
| 2024-03-07 | $21.69 | $21.69 | 311,900 | — | — |
| 2024-03-06 | $21.41 | $21.41 | 372,600 | — | — |
| 2024-03-05 | $22.16 | $22.16 | 205,300 | — | — |
| 2024-03-04 | $22.52 | $22.52 | 173,600 | — | — |
| 2024-03-01 | $23.16 | $23.16 | 142,100 | — | — |
| 2024-02-29 | $23.04 | $23.04 | 131,400 | — | — |
| 2024-02-28 | $22.92 | $22.92 | 113,500 | — | — |
| 2024-02-27 | $23.71 | $23.71 | 143,100 | — | — |
| 2024-02-26 | $22.53 | $22.53 | 141,000 | — | — |
| 2024-02-23 | $22.52 | $22.52 | 173,200 | — | — |
| 2024-02-22 | $22.75 | $22.75 | 250,700 | — | — |
| 2024-02-21 | $22.16 | $22.16 | 325,300 | — | — |
| 2024-02-20 | $23.49 | $23.49 | 294,700 | — | — |
| 2024-02-16 | $24.11 | $24.11 | 280,600 | — | — |
| 2024-02-15 | $24.61 | $24.61 | 301,200 | — | — |
| 2024-02-14 | $25.25 | $25.25 | 220,500 | — | — |
| 2024-02-13 | $25.51 | $25.51 | 477,100 | — | — |
| 2024-02-12 | $25.79 | $25.79 | 328,900 | — | — |
| 2024-02-09 | $24.74 | $24.74 | 355,100 | — | — |
| 2024-02-08 | $23.78 | $23.78 | 138,300 | — | — |
| 2024-02-07 | $22.99 | $22.99 | 153,400 | — | — |
| 2024-02-06 | $23.92 | $23.92 | 116,500 | — | — |
| 2024-02-05 | $22.84 | $22.84 | 143,900 | — | — |
| 2024-02-02 | $23.02 | $23.02 | 146,900 | — | — |
| 2024-02-01 | $23.18 | $23.18 | 144,900 | — | — |
| 2024-01-31 | $23.16 | $23.16 | 155,600 | — | — |
| 2024-01-30 | $23.75 | $23.75 | 111,100 | — | — |
| 2024-01-29 | $24.23 | $24.23 | 160,500 | — | — |
| 2024-01-26 | $23.82 | $23.82 | 257,900 | — | — |
| 2024-01-25 | $23.85 | $23.85 | 358,800 | — | — |
| 2024-01-24 | $23.61 | $23.61 | 288,700 | — | — |
| 2024-01-23 | $23.34 | $23.34 | 145,100 | — | — |
| 2024-01-22 | $23.64 | $23.64 | 216,400 | — | — |
| 2024-01-19 | $22.77 | $22.77 | 179,400 | — | — |
| 2024-01-18 | $22.37 | $22.37 | 193,500 | — | — |
| 2024-01-17 | $22.55 | $22.55 | 203,900 | — | — |
| 2024-01-16 | $22.29 | $22.29 | 425,500 | — | — |
| 2024-01-12 | $23.53 | $23.53 | 204,400 | — | — |
| 2024-01-11 | $24.05 | $24.05 | 193,200 | — | — |
| 2024-01-10 | $24.90 | $24.90 | 162,500 | — | — |
| 2024-01-09 | $25.16 | $25.16 | 217,000 | — | — |
| 2024-01-08 | $25.09 | $25.09 | 152,600 | — | — |
| 2024-01-05 | $25.16 | $25.16 | 172,500 | — | — |
| 2024-01-04 | $25.16 | $25.16 | 192,400 | — | — |
| 2024-01-03 | $25.25 | $25.25 | 341,100 | — | — |
| 2024-01-02 | $26.33 | $26.33 | 288,200 | — | — |