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
- 2016-05-24 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 | $24.40 | $34.96 | 49,700 | — | — |
| 2024-12-30 | $24.58 | $35.22 | 66,300 | — | — |
| 2024-12-27 | $24.41 | $34.97 | 64,000 | — | — |
| 2024-12-26 | $24.80 | $35.53 | 51,200 | — | — |
| 2024-12-24 | $24.60 | $35.25 | 27,300 | — | — |
| 2024-12-23 | $24.41 | $34.97 | 47,600 | — | — |
| 2024-12-20 | $24.60 | $35.25 | 228,100 | — | — |
| 2024-12-19 | $24.40 | $34.96 | 77,400 | — | — |
| 2024-12-18 | $24.57 | $35.20 | 93,600 | — | — |
| 2024-12-17 | $25.98 | $37.22 | 48,600 | — | — |
| 2024-12-16 | $26.57 | $38.07 | 41,300 | — | — |
| 2024-12-13 | $26.45 | $37.90 | 54,100 | — | — |
| 2024-12-12 | $26.41 | $37.84 | 47,300 | — | — |
| 2024-12-11 | $26.80 | $38.40 | 117,700 | — | — |
| 2024-12-10 | $26.85 | $38.47 | 66,800 | — | — |
| 2024-12-09 | $26.63 | $38.16 | 118,700 | — | — |
| 2024-12-06 | $26.94 | $38.60 | 39,500 | — | — |
| 2024-12-05 | $26.95 | $38.61 | 49,200 | — | — |
| 2024-12-04 | $26.96 | $38.63 | 66,800 | — | — |
| 2024-12-03 | $26.58 | $38.08 | 50,100 | — | — |
| 2024-12-02 | $27.07 | $38.79 | 76,000 | — | — |
| 2024-11-29 | $26.85 | $38.47 | 43,200 | — | — |
| 2024-11-27 | $27.03 | $38.73 | 56,000 | — | — |
| 2024-11-26 | $27.18 | $38.94 | 67,800 | — | — |
| 2024-11-25 | $27.41 | $39.27 | 114,500 | — | — |
| 2024-11-22 | $27.39 | $39.24 | 107,100 | — | — |
| 2024-11-21 | $26.77 | $38.36 | 72,400 | — | — |
| 2024-11-20 | $26.25 | $37.61 | 69,700 | — | — |
| 2024-11-19 | $26.28 | $37.65 | 48,600 | — | — |
| 2024-11-18 | $26.29 | $37.67 | 57,500 | — | — |
| 2024-11-15 | $26.71 | $37.83 | 74,900 | — | — |
| 2024-11-14 | $26.70 | $37.81 | 57,100 | — | — |
| 2024-11-13 | $27.07 | $38.34 | 86,700 | — | — |
| 2024-11-12 | $27.35 | $38.73 | 82,900 | — | — |
| 2024-11-11 | $27.44 | $38.86 | 77,600 | — | — |
| 2024-11-08 | $26.48 | $37.50 | 81,800 | — | — |
| 2024-11-07 | $26.49 | $37.51 | 120,300 | — | — |
| 2024-11-06 | $27.96 | $39.60 | 359,300 | — | — |
| 2024-11-05 | $24.99 | $35.39 | 75,900 | — | — |
| 2024-11-04 | $24.52 | $34.72 | 72,700 | — | — |
| 2024-11-01 | $24.77 | $35.08 | 53,500 | — | — |
| 2024-10-31 | $24.81 | $35.14 | 92,800 | — | — |
| 2024-10-30 | $25.05 | $35.48 | 117,500 | — | — |
| 2024-10-29 | $24.65 | $34.91 | 129,700 | — | — |
| 2024-10-28 | $24.67 | $34.94 | 84,800 | — | — |
| 2024-10-25 | $23.63 | $33.46 | 70,000 | — | — |
| 2024-10-24 | $22.97 | $32.53 | 89,000 | — | — |
| 2024-10-23 | $23.20 | $32.86 | 38,900 | — | — |
| 2024-10-22 | $23.08 | $32.69 | 45,300 | — | — |
| 2024-10-21 | $22.94 | $32.49 | 66,300 | — | — |
| 2024-10-18 | $23.77 | $33.66 | 51,700 | — | — |
| 2024-10-17 | $24.12 | $34.16 | 86,000 | — | — |
| 2024-10-16 | $23.54 | $33.34 | 119,400 | — | — |
| 2024-10-15 | $23.12 | $32.74 | 92,500 | — | — |
| 2024-10-14 | $22.88 | $32.40 | 38,200 | — | — |
| 2024-10-11 | $22.78 | $32.26 | 75,800 | — | — |
| 2024-10-10 | $21.98 | $31.13 | 57,300 | — | — |
| 2024-10-09 | $21.84 | $30.93 | 51,300 | — | — |
| 2024-10-08 | $21.71 | $30.75 | 76,300 | — | — |
| 2024-10-07 | $21.85 | $30.94 | 46,500 | — | — |
| 2024-10-04 | $21.70 | $30.73 | 55,200 | — | — |
| 2024-10-03 | $21.42 | $30.33 | 57,700 | — | — |
| 2024-10-02 | $21.42 | $30.33 | 60,300 | — | — |
| 2024-10-01 | $21.68 | $30.70 | 72,600 | — | — |
| 2024-09-30 | $22.38 | $31.69 | 56,000 | — | — |
| 2024-09-27 | $22.10 | $31.30 | 94,300 | — | — |
| 2024-09-26 | $22.22 | $31.47 | 317,700 | — | — |
| 2024-09-25 | $21.89 | $31.00 | 59,400 | — | — |
| 2024-09-24 | $22.15 | $31.37 | 68,200 | — | — |
| 2024-09-23 | $22.35 | $31.65 | 77,200 | — | — |
| 2024-09-20 | $22.55 | $31.93 | 289,100 | — | — |
| 2024-09-19 | $23.10 | $32.71 | 159,200 | — | — |
| 2024-09-18 | $22.71 | $32.16 | 84,200 | — | — |
| 2024-09-17 | $22.59 | $31.99 | 80,000 | — | — |
| 2024-09-16 | $22.58 | $31.98 | 43,800 | — | — |
| 2024-09-13 | $22.51 | $31.88 | 51,400 | — | — |
| 2024-09-12 | $22.00 | $31.16 | 61,300 | — | — |
| 2024-09-11 | $22.02 | $31.18 | 61,900 | — | — |
| 2024-09-10 | $22.19 | $31.42 | 62,500 | — | — |
| 2024-09-09 | $22.04 | $31.21 | 86,200 | — | — |
| 2024-09-06 | $22.06 | $31.24 | 44,900 | — | — |
| 2024-09-05 | $22.34 | $31.64 | 54,300 | — | — |
| 2024-09-04 | $22.33 | $31.62 | 46,000 | — | — |
| 2024-09-03 | $22.64 | $32.06 | 75,500 | — | — |
| 2024-08-30 | $22.77 | $32.25 | 60,600 | — | — |
| 2024-08-29 | $22.74 | $32.20 | 61,000 | — | — |
| 2024-08-28 | $22.81 | $32.30 | 64,100 | — | — |
| 2024-08-27 | $22.54 | $31.92 | 40,500 | — | — |
| 2024-08-26 | $22.84 | $32.35 | 62,300 | — | — |
| 2024-08-23 | $23.05 | $32.64 | 124,800 | — | — |
| 2024-08-22 | $21.85 | $30.94 | 54,000 | — | — |
| 2024-08-21 | $21.83 | $30.92 | 41,400 | — | — |
| 2024-08-20 | $21.64 | $30.65 | 66,400 | — | — |
| 2024-08-19 | $21.84 | $30.93 | 69,800 | — | — |
| 2024-08-16 | $21.66 | $30.67 | 65,500 | — | — |
| 2024-08-15 | $21.52 | $30.04 | 95,500 | — | — |
| 2024-08-14 | $21.15 | $29.52 | 135,900 | — | — |
| 2024-08-13 | $21.05 | $29.38 | 68,400 | — | — |
| 2024-08-12 | $20.88 | $29.14 | 89,500 | — | — |
| 2024-08-09 | $21.10 | $29.45 | 91,100 | — | — |
| 2024-08-08 | $21.03 | $29.35 | 83,900 | — | — |
| 2024-08-07 | $20.72 | $28.92 | 77,100 | — | — |
| 2024-08-06 | $20.97 | $29.27 | 104,100 | — | — |
| 2024-08-05 | $21.23 | $29.63 | 142,300 | — | — |
| 2024-08-02 | $22.09 | $30.83 | 132,200 | — | — |
| 2024-08-01 | $22.63 | $31.59 | 125,800 | — | — |
| 2024-07-31 | $23.74 | $33.14 | 172,400 | — | — |
| 2024-07-30 | $23.41 | $32.68 | 123,400 | — | — |
| 2024-07-29 | $23.29 | $32.51 | 188,000 | — | — |
| 2024-07-26 | $24.01 | $33.51 | 154,900 | — | — |
| 2024-07-25 | $25.99 | $36.28 | 180,200 | — | — |
| 2024-07-24 | $25.50 | $35.59 | 199,400 | — | — |
| 2024-07-23 | $26.02 | $36.32 | 206,100 | — | — |
| 2024-07-22 | $25.42 | $35.48 | 206,500 | — | — |
| 2024-07-19 | $24.97 | $34.85 | 115,900 | — | — |
| 2024-07-18 | $25.00 | $34.89 | 144,500 | — | — |
| 2024-07-17 | $25.40 | $35.45 | 269,600 | — | — |
| 2024-07-16 | $24.95 | $34.82 | 291,600 | — | — |
| 2024-07-15 | $23.78 | $33.19 | 383,400 | — | — |
| 2024-07-12 | $23.50 | $32.80 | 209,200 | — | — |
| 2024-07-11 | $23.30 | $32.52 | 411,400 | — | — |
| 2024-07-10 | $22.75 | $31.75 | 158,700 | — | — |
| 2024-07-09 | $22.69 | $31.67 | 41,700 | — | — |
| 2024-07-08 | $22.36 | $31.21 | 43,000 | — | — |
| 2024-07-05 | $22.03 | $30.75 | 73,700 | — | — |
| 2024-07-03 | $22.42 | $31.29 | 40,300 | — | — |
| 2024-07-02 | $22.92 | $31.99 | 32,300 | — | — |
| 2024-07-01 | $22.65 | $31.61 | 60,300 | — | — |
| 2024-06-28 | $22.65 | $31.61 | 197,300 | — | — |
| 2024-06-27 | $22.18 | $30.96 | 46,700 | — | — |
| 2024-06-26 | $21.95 | $30.64 | 58,500 | — | — |
| 2024-06-25 | $21.55 | $30.08 | 51,500 | — | — |
| 2024-06-24 | $21.77 | $30.39 | 50,500 | — | — |
| 2024-06-21 | $21.41 | $29.88 | 113,900 | — | — |
| 2024-06-20 | $21.60 | $30.15 | 31,900 | — | — |
| 2024-06-18 | $21.76 | $30.37 | 41,700 | — | — |
| 2024-06-17 | $21.63 | $30.19 | 47,800 | — | — |
| 2024-06-14 | $21.47 | $29.97 | 63,400 | — | — |
| 2024-06-13 | $21.78 | $30.40 | 44,700 | — | — |
| 2024-06-12 | $22.41 | $31.28 | 145,400 | — | — |
| 2024-06-11 | $21.86 | $30.51 | 53,700 | — | — |
| 2024-06-10 | $21.96 | $30.65 | 119,500 | — | — |
| 2024-06-07 | $22.35 | $31.20 | 48,600 | — | — |
| 2024-06-06 | $22.59 | $31.53 | 55,000 | — | — |
| 2024-06-05 | $22.45 | $31.34 | 63,400 | — | — |
| 2024-06-04 | $22.05 | $30.78 | 52,000 | — | — |
| 2024-06-03 | $22.33 | $31.17 | 62,700 | — | — |
| 2024-05-31 | $22.72 | $31.71 | 59,500 | — | — |
| 2024-05-30 | $22.60 | $31.54 | 43,900 | — | — |
| 2024-05-29 | $22.38 | $31.24 | 73,100 | — | — |
| 2024-05-28 | $22.90 | $31.96 | 49,100 | — | — |
| 2024-05-24 | $22.83 | $31.87 | 50,800 | — | — |
| 2024-05-23 | $22.59 | $31.53 | 64,100 | — | — |
| 2024-05-22 | $23.26 | $32.47 | 58,000 | — | — |
| 2024-05-21 | $23.17 | $32.34 | 32,200 | — | — |
| 2024-05-20 | $23.05 | $32.17 | 40,800 | — | — |
| 2024-05-17 | $23.41 | $32.68 | 38,600 | — | — |
| 2024-05-16 | $23.45 | $32.73 | 34,300 | — | — |
| 2024-05-15 | $23.75 | $32.72 | 56,400 | — | — |
| 2024-05-14 | $23.75 | $32.72 | 51,200 | — | — |
| 2024-05-13 | $23.65 | $32.58 | 33,200 | — | — |
| 2024-05-10 | $23.75 | $32.72 | 70,300 | — | — |
| 2024-05-09 | $23.80 | $32.79 | 101,800 | — | — |
| 2024-05-08 | $23.59 | $32.50 | 45,100 | — | — |
| 2024-05-07 | $23.49 | $32.36 | 48,500 | — | — |
| 2024-05-06 | $23.66 | $32.59 | 70,000 | — | — |
| 2024-05-03 | $23.75 | $32.72 | 119,200 | — | — |
| 2024-05-02 | $23.81 | $32.80 | 135,400 | — | — |
| 2024-05-01 | $22.99 | $31.67 | 210,800 | — | — |
| 2024-04-30 | $21.90 | $30.17 | 89,000 | — | — |
| 2024-04-29 | $22.50 | $31.00 | 118,700 | — | — |
| 2024-04-26 | $22.36 | $30.80 | 97,000 | — | — |
| 2024-04-25 | $24.04 | $33.12 | 77,200 | — | — |
| 2024-04-24 | $24.33 | $33.52 | 56,000 | — | — |
| 2024-04-23 | $24.33 | $33.52 | 41,300 | — | — |
| 2024-04-22 | $23.79 | $32.77 | 58,300 | — | — |
| 2024-04-19 | $23.76 | $32.73 | 60,100 | — | — |
| 2024-04-18 | $22.81 | $31.42 | 54,900 | — | — |
| 2024-04-17 | $22.73 | $31.31 | 33,900 | — | — |
| 2024-04-16 | $22.82 | $31.44 | 40,800 | — | — |
| 2024-04-15 | $23.29 | $32.08 | 33,600 | — | — |
| 2024-04-12 | $23.42 | $32.26 | 34,300 | — | — |
| 2024-04-11 | $23.43 | $32.28 | 45,500 | — | — |
| 2024-04-10 | $23.33 | $32.14 | 76,000 | — | — |
| 2024-04-09 | $24.72 | $34.05 | 30,000 | — | — |
| 2024-04-08 | $24.53 | $33.79 | 34,700 | — | — |
| 2024-04-05 | $24.25 | $33.41 | 36,500 | — | — |
| 2024-04-04 | $24.28 | $33.45 | 43,800 | — | — |
| 2024-04-03 | $24.32 | $33.50 | 48,700 | — | — |
| 2024-04-02 | $24.42 | $33.64 | 58,100 | — | — |
| 2024-04-01 | $24.77 | $34.12 | 43,500 | — | — |
| 2024-03-28 | $25.13 | $34.62 | 41,700 | — | — |
| 2024-03-27 | $24.82 | $34.19 | 49,800 | — | — |
| 2024-03-26 | $23.97 | $33.02 | 32,000 | — | — |
| 2024-03-25 | $24.25 | $33.41 | 27,900 | — | — |
| 2024-03-22 | $24.31 | $33.49 | 49,200 | — | — |
| 2024-03-21 | $25.10 | $34.58 | 63,800 | — | — |
| 2024-03-20 | $24.84 | $34.22 | 59,900 | — | — |
| 2024-03-19 | $23.72 | $32.68 | 40,700 | — | — |
| 2024-03-18 | $23.34 | $32.15 | 99,300 | — | — |
| 2024-03-15 | $23.44 | $32.29 | 240,100 | — | — |
| 2024-03-14 | $23.46 | $32.32 | 73,200 | — | — |
| 2024-03-13 | $24.18 | $33.31 | 44,400 | — | — |
| 2024-03-12 | $24.15 | $33.27 | 31,800 | — | — |
| 2024-03-11 | $24.42 | $33.64 | 25,800 | — | — |
| 2024-03-08 | $24.55 | $33.82 | 34,400 | — | — |
| 2024-03-07 | $24.44 | $33.67 | 31,900 | — | — |
| 2024-03-06 | $24.34 | $33.53 | 40,200 | — | — |
| 2024-03-05 | $24.32 | $33.50 | 52,800 | — | — |
| 2024-03-04 | $23.74 | $32.70 | 38,100 | — | — |
| 2024-03-01 | $23.90 | $32.92 | 45,000 | — | — |
| 2024-02-29 | $24.35 | $33.54 | 53,200 | — | — |
| 2024-02-28 | $24.06 | $33.14 | 58,500 | — | — |
| 2024-02-27 | $24.20 | $33.34 | 44,200 | — | — |
| 2024-02-26 | $24.23 | $33.38 | 35,000 | — | — |
| 2024-02-23 | $24.23 | $33.38 | 28,200 | — | — |
| 2024-02-22 | $24.33 | $33.52 | 61,400 | — | — |
| 2024-02-21 | $24.58 | $33.86 | 38,500 | — | — |
| 2024-02-20 | $24.72 | $34.05 | 46,900 | — | — |
| 2024-02-16 | $24.96 | $34.38 | 47,900 | — | — |
| 2024-02-15 | $25.22 | $34.74 | 82,900 | — | — |
| 2024-02-14 | $24.51 | $33.34 | 71,200 | — | — |
| 2024-02-13 | $24.09 | $32.77 | 100,200 | — | — |
| 2024-02-12 | $25.42 | $34.57 | 80,000 | — | — |
| 2024-02-09 | $24.77 | $33.69 | 52,300 | — | — |
| 2024-02-08 | $24.33 | $33.09 | 48,200 | — | — |
| 2024-02-07 | $24.26 | $33.00 | 61,000 | — | — |
| 2024-02-06 | $24.46 | $33.27 | 56,700 | — | — |
| 2024-02-05 | $24.97 | $33.96 | 75,600 | — | — |
| 2024-02-02 | $25.46 | $34.63 | 45,800 | — | — |
| 2024-02-01 | $25.73 | $35.00 | 92,900 | — | — |
| 2024-01-31 | $26.26 | $35.72 | 133,900 | — | — |
| 2024-01-30 | $27.60 | $37.54 | 65,500 | — | — |
| 2024-01-29 | $27.46 | $37.35 | 101,900 | — | — |
| 2024-01-26 | $26.90 | $36.59 | 64,200 | — | — |
| 2024-01-25 | $27.22 | $37.02 | 62,200 | — | — |
| 2024-01-24 | $26.95 | $36.66 | 34,700 | — | — |
| 2024-01-23 | $26.73 | $36.36 | 60,600 | — | — |
| 2024-01-22 | $26.99 | $36.71 | 32,800 | — | — |
| 2024-01-19 | $26.45 | $35.98 | 29,000 | — | — |
| 2024-01-18 | $26.04 | $35.42 | 35,000 | — | — |
| 2024-01-17 | $25.86 | $35.17 | 55,000 | — | — |
| 2024-01-16 | $25.77 | $35.05 | 43,500 | — | — |
| 2024-01-12 | $26.00 | $35.36 | 46,900 | — | — |
| 2024-01-11 | $26.15 | $35.57 | 38,800 | — | — |
| 2024-01-10 | $26.43 | $35.95 | 41,800 | — | — |
| 2024-01-09 | $26.54 | $36.10 | 46,800 | — | — |
| 2024-01-08 | $27.03 | $36.76 | 61,900 | — | — |
| 2024-01-05 | $27.27 | $37.09 | 119,800 | — | — |
| 2024-01-04 | $27.06 | $36.81 | 49,900 | — | — |
| 2024-01-03 | $26.83 | $36.49 | 80,700 | — | — |
| 2024-01-02 | $27.57 | $37.50 | 68,500 | — | — |