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
- 2021-02-09 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 | $25.70 | $25.70 | 892,500 | — | — |
| 2024-12-30 | $25.60 | $25.60 | 339,900 | — | — |
| 2024-12-27 | $25.86 | $25.86 | 459,500 | — | — |
| 2024-12-26 | $26.23 | $26.23 | 354,600 | — | — |
| 2024-12-24 | $25.95 | $25.95 | 170,000 | — | — |
| 2024-12-23 | $25.63 | $25.63 | 357,300 | — | — |
| 2024-12-20 | $25.50 | $25.50 | 1,026,300 | — | — |
| 2024-12-19 | $25.46 | $25.46 | 660,500 | — | — |
| 2024-12-18 | $25.89 | $25.89 | 1,109,200 | — | — |
| 2024-12-17 | $26.61 | $26.61 | 1,542,800 | — | — |
| 2024-12-16 | $24.71 | $24.71 | 771,800 | — | — |
| 2024-12-13 | $24.69 | $24.69 | 1,408,600 | — | — |
| 2024-12-12 | $25.09 | $25.09 | 2,529,700 | — | — |
| 2024-12-11 | $25.57 | $25.57 | 2,213,500 | — | — |
| 2024-12-10 | $26.19 | $26.19 | 9,602,500 | — | — |
| 2024-12-09 | $18.52 | $18.52 | 612,600 | — | — |
| 2024-12-06 | $18.35 | $18.35 | 398,500 | — | — |
| 2024-12-05 | $18.07 | $18.07 | 862,900 | — | — |
| 2024-12-04 | $18.27 | $18.27 | 1,102,400 | — | — |
| 2024-12-03 | $19.98 | $19.98 | 165,400 | — | — |
| 2024-12-02 | $19.64 | $19.64 | 466,800 | — | — |
| 2024-11-29 | $19.85 | $19.85 | 392,700 | — | — |
| 2024-11-27 | $20.80 | $20.80 | 140,200 | — | — |
| 2024-11-26 | $20.84 | $20.84 | 605,000 | — | — |
| 2024-11-25 | $21.05 | $21.05 | 593,100 | — | — |
| 2024-11-22 | $20.20 | $20.20 | 996,200 | — | — |
| 2024-11-21 | $20.12 | $20.12 | 1,183,300 | — | — |
| 2024-11-20 | $20.01 | $20.01 | 3,012,400 | — | — |
| 2024-11-19 | $23.68 | $23.68 | 583,500 | — | — |
| 2024-11-18 | $24.66 | $24.66 | 1,142,000 | — | — |
| 2024-11-15 | $24.90 | $24.90 | 892,000 | — | — |
| 2024-11-14 | $24.97 | $24.97 | 846,700 | — | — |
| 2024-11-13 | $24.60 | $24.60 | 458,100 | — | — |
| 2024-11-12 | $24.76 | $24.76 | 648,500 | — | — |
| 2024-11-11 | $24.59 | $24.59 | 543,600 | — | — |
| 2024-11-08 | $24.12 | $24.12 | 598,900 | — | — |
| 2024-11-07 | $22.64 | $22.64 | 267,000 | — | — |
| 2024-11-06 | $21.78 | $21.78 | 1,062,700 | — | — |
| 2024-11-05 | $19.15 | $19.15 | 285,500 | — | — |
| 2024-11-04 | $18.03 | $18.03 | 161,200 | — | — |
| 2024-11-01 | $17.82 | $17.82 | 783,800 | — | — |
| 2024-10-31 | $17.02 | $17.02 | 404,700 | — | — |
| 2024-10-30 | $18.00 | $18.00 | 200,900 | — | — |
| 2024-10-29 | $18.97 | $18.97 | 160,400 | — | — |
| 2024-10-28 | $19.13 | $19.13 | 214,700 | — | — |
| 2024-10-25 | $19.09 | $19.09 | 124,500 | — | — |
| 2024-10-24 | $18.86 | $18.86 | 211,600 | — | — |
| 2024-10-23 | $19.30 | $19.30 | 321,900 | — | — |
| 2024-10-22 | $18.92 | $18.92 | 148,000 | — | — |
| 2024-10-21 | $19.02 | $19.02 | 58,800 | — | — |
| 2024-10-18 | $19.26 | $19.26 | 272,500 | — | — |
| 2024-10-17 | $19.03 | $19.03 | 150,500 | — | — |
| 2024-10-16 | $19.00 | $19.00 | 114,300 | — | — |
| 2024-10-15 | $19.00 | $19.00 | 309,100 | — | — |
| 2024-10-14 | $19.16 | $19.16 | 363,900 | — | — |
| 2024-10-11 | $18.19 | $18.19 | 222,600 | — | — |
| 2024-10-10 | $17.62 | $17.62 | 168,700 | — | — |
| 2024-10-09 | $17.68 | $17.68 | 216,700 | — | — |
| 2024-10-08 | $17.74 | $17.74 | 179,800 | — | — |
| 2024-10-07 | $17.75 | $17.75 | 170,100 | — | — |
| 2024-10-04 | $18.22 | $18.22 | 190,000 | — | — |
| 2024-10-03 | $17.57 | $17.57 | 238,300 | — | — |
| 2024-10-02 | $17.43 | $17.43 | 235,600 | — | — |
| 2024-10-01 | $17.29 | $17.29 | 454,600 | — | — |
| 2024-09-30 | $16.60 | $16.60 | 776,900 | — | — |
| 2024-09-27 | $16.23 | $16.23 | 129,000 | — | — |
| 2024-09-26 | $15.83 | $15.83 | 383,900 | — | — |
| 2024-09-25 | $15.24 | $15.24 | 112,500 | — | — |
| 2024-09-24 | $15.55 | $15.55 | 118,500 | — | — |
| 2024-09-23 | $15.47 | $15.47 | 262,900 | — | — |
| 2024-09-20 | $15.92 | $15.92 | 124,600 | — | — |
| 2024-09-19 | $16.06 | $16.06 | 268,200 | — | — |
| 2024-09-18 | $15.95 | $15.95 | 312,600 | — | — |
| 2024-09-17 | $15.45 | $15.45 | 292,100 | — | — |
| 2024-09-16 | $15.84 | $15.84 | 176,700 | — | — |
| 2024-09-13 | $15.96 | $15.96 | 186,800 | — | — |
| 2024-09-12 | $16.00 | $16.00 | 184,300 | — | — |
| 2024-09-11 | $16.16 | $16.16 | 126,200 | — | — |
| 2024-09-10 | $16.47 | $16.47 | 238,900 | — | — |
| 2024-09-09 | $16.88 | $16.88 | 463,200 | — | — |
| 2024-09-06 | $16.40 | $16.40 | 274,100 | — | — |
| 2024-09-05 | $16.20 | $16.20 | 198,300 | — | — |
| 2024-09-04 | $16.02 | $16.02 | 70,200 | — | — |
| 2024-09-03 | $15.91 | $15.91 | 171,100 | — | — |
| 2024-08-30 | $16.42 | $16.42 | 195,700 | — | — |
| 2024-08-29 | $16.10 | $16.10 | 573,800 | — | — |
| 2024-08-28 | $16.31 | $16.31 | 300,200 | — | — |
| 2024-08-27 | $16.77 | $16.77 | 217,400 | — | — |
| 2024-08-26 | $16.76 | $16.76 | 773,400 | — | — |
| 2024-08-23 | $16.26 | $16.26 | 698,500 | — | — |
| 2024-08-22 | $16.53 | $16.53 | 3,274,800 | — | — |
| 2024-08-21 | $16.27 | $16.27 | 553,300 | — | — |
| 2024-08-20 | $16.23 | $16.23 | 55,200 | — | — |
| 2024-08-19 | $16.50 | $16.50 | 85,900 | — | — |
| 2024-08-16 | $16.03 | $16.03 | 74,500 | — | — |
| 2024-08-15 | $16.39 | $16.39 | 189,000 | — | — |
| 2024-08-14 | $17.00 | $17.00 | 312,200 | — | — |
| 2024-08-13 | $17.22 | $17.22 | 156,400 | — | — |
| 2024-08-12 | $17.04 | $17.04 | 183,700 | — | — |
| 2024-08-09 | $17.39 | $17.39 | 105,100 | — | — |
| 2024-08-08 | $16.91 | $16.91 | 183,100 | — | — |
| 2024-08-07 | $15.66 | $15.66 | 241,100 | — | — |
| 2024-08-06 | $16.23 | $16.23 | 165,300 | — | — |
| 2024-08-05 | $15.94 | $15.94 | 245,000 | — | — |
| 2024-08-02 | $17.02 | $17.02 | 290,200 | — | — |
| 2024-08-01 | $17.25 | $17.25 | 343,200 | — | — |
| 2024-07-31 | $17.12 | $17.12 | 319,300 | — | — |
| 2024-07-30 | $16.18 | $16.18 | 440,100 | — | — |
| 2024-07-29 | $17.25 | $17.25 | 3,847,800 | — | — |
| 2024-07-26 | $18.86 | $18.86 | 87,400 | — | — |
| 2024-07-25 | $18.72 | $18.72 | 126,500 | — | — |
| 2024-07-24 | $18.89 | $18.89 | 47,400 | — | — |
| 2024-07-23 | $18.94 | $18.94 | 46,000 | — | — |
| 2024-07-22 | $19.00 | $19.00 | 155,200 | — | — |
| 2024-07-19 | $18.90 | $18.90 | 50,500 | — | — |
| 2024-07-18 | $18.76 | $18.76 | 389,700 | — | — |
| 2024-07-17 | $18.81 | $18.81 | 152,700 | — | — |
| 2024-07-16 | $19.29 | $19.29 | 411,000 | — | — |
| 2024-07-15 | $19.59 | $19.59 | 95,500 | — | — |
| 2024-07-12 | $19.87 | $19.87 | 689,000 | — | — |
| 2024-07-11 | $20.99 | $20.99 | 246,400 | — | — |
| 2024-07-10 | $20.87 | $20.87 | 188,100 | — | — |
| 2024-07-09 | $20.00 | $20.00 | 359,900 | — | — |
| 2024-07-08 | $20.00 | $20.00 | 422,100 | — | — |
| 2024-07-05 | $20.00 | $20.00 | 200,900 | — | — |
| 2024-07-03 | $20.00 | $20.00 | 60,000 | — | — |
| 2024-07-02 | $20.30 | $20.30 | 53,500 | — | — |
| 2024-07-01 | $20.58 | $20.58 | 71,000 | — | — |
| 2024-06-28 | $19.21 | $19.21 | 389,000 | — | — |
| 2024-06-27 | $19.54 | $19.54 | 85,500 | — | — |
| 2024-06-26 | $19.75 | $19.75 | 309,500 | — | — |
| 2024-06-25 | $19.67 | $19.67 | 191,800 | — | — |
| 2024-06-24 | $19.63 | $19.63 | 217,300 | — | — |
| 2024-06-21 | $18.02 | $18.02 | 191,200 | — | — |
| 2024-06-20 | $17.23 | $17.23 | 200,600 | — | — |
| 2024-06-18 | $17.11 | $17.11 | 170,500 | — | — |
| 2024-06-17 | $17.84 | $17.84 | 87,400 | — | — |
| 2024-06-14 | $19.19 | $19.19 | 75,600 | — | — |
| 2024-06-13 | $19.44 | $19.44 | 47,000 | — | — |
| 2024-06-12 | $19.80 | $19.80 | 375,400 | — | — |
| 2024-06-11 | $19.86 | $19.86 | 343,600 | — | — |
| 2024-06-10 | $19.68 | $19.68 | 65,700 | — | — |
| 2024-06-07 | $19.30 | $19.30 | 56,900 | — | — |
| 2024-06-06 | $19.60 | $19.60 | 175,800 | — | — |
| 2024-06-05 | $19.22 | $19.22 | 51,800 | — | — |
| 2024-06-04 | $18.86 | $18.86 | 86,800 | — | — |
| 2024-06-03 | $18.92 | $18.92 | 107,200 | — | — |
| 2024-05-31 | $18.75 | $18.75 | 547,700 | — | — |
| 2024-05-30 | $18.52 | $18.52 | 92,900 | — | — |
| 2024-05-29 | $18.98 | $18.98 | 103,200 | — | — |
| 2024-05-28 | $19.41 | $19.41 | 236,800 | — | — |
| 2024-05-24 | $18.82 | $18.82 | 131,700 | — | — |
| 2024-05-23 | $19.10 | $19.10 | 35,000 | — | — |
| 2024-05-22 | $19.58 | $19.58 | 139,300 | — | — |
| 2024-05-21 | $19.48 | $19.48 | 53,500 | — | — |
| 2024-05-20 | $19.84 | $19.84 | 79,100 | — | — |
| 2024-05-17 | $20.09 | $20.09 | 145,800 | — | — |
| 2024-05-16 | $20.05 | $20.05 | 188,100 | — | — |
| 2024-05-15 | $19.81 | $19.81 | 243,900 | — | — |
| 2024-05-14 | $20.50 | $20.50 | 134,600 | — | — |
| 2024-05-13 | $20.21 | $20.21 | 107,700 | — | — |
| 2024-05-10 | $21.43 | $21.43 | 78,300 | — | — |
| 2024-05-09 | $21.86 | $21.86 | 90,000 | — | — |
| 2024-05-08 | $21.79 | $21.79 | 36,300 | — | — |
| 2024-05-07 | $22.20 | $22.20 | 97,000 | — | — |
| 2024-05-06 | $21.86 | $21.86 | 75,900 | — | — |
| 2024-05-03 | $21.82 | $21.82 | 144,700 | — | — |
| 2024-05-02 | $22.57 | $22.57 | 136,100 | — | — |
| 2024-05-01 | $21.97 | $21.97 | 267,700 | — | — |
| 2024-04-30 | $21.81 | $21.81 | 42,300 | — | — |
| 2024-04-29 | $21.66 | $21.66 | 196,500 | — | — |
| 2024-04-26 | $21.99 | $21.99 | 62,700 | — | — |
| 2024-04-25 | $21.44 | $21.44 | 87,900 | — | — |
| 2024-04-24 | $21.80 | $21.80 | 118,600 | — | — |
| 2024-04-23 | $21.45 | $21.45 | 170,400 | — | — |
| 2024-04-22 | $20.23 | $20.23 | 85,300 | — | — |
| 2024-04-19 | $19.93 | $19.93 | 140,300 | — | — |
| 2024-04-18 | $19.44 | $19.44 | 222,100 | — | — |
| 2024-04-17 | $20.05 | $20.05 | 104,300 | — | — |
| 2024-04-16 | $19.50 | $19.50 | 1,229,700 | — | — |
| 2024-04-15 | $19.74 | $19.74 | 268,400 | — | — |
| 2024-04-12 | $19.70 | $19.70 | 41,000 | — | — |
| 2024-04-11 | $19.93 | $19.93 | 56,100 | — | — |
| 2024-04-10 | $19.10 | $19.10 | 260,800 | — | — |
| 2024-04-09 | $18.95 | $18.95 | 435,200 | — | — |
| 2024-04-08 | $19.61 | $19.61 | 218,600 | — | — |
| 2024-04-05 | $20.80 | $20.80 | 254,000 | — | — |
| 2024-04-04 | $21.41 | $21.41 | 133,400 | — | — |
| 2024-04-03 | $22.11 | $22.11 | 93,500 | — | — |
| 2024-04-02 | $21.40 | $21.40 | 159,800 | — | — |
| 2024-04-01 | $21.37 | $21.37 | 332,600 | — | — |
| 2024-03-28 | $23.65 | $23.65 | 293,200 | — | — |
| 2024-03-27 | $22.70 | $22.70 | 115,100 | — | — |
| 2024-03-26 | $22.72 | $22.72 | 332,600 | — | — |
| 2024-03-25 | $22.46 | $22.46 | 193,000 | — | — |
| 2024-03-22 | $22.27 | $22.27 | 112,100 | — | — |
| 2024-03-21 | $22.45 | $22.45 | 67,800 | — | — |
| 2024-03-20 | $22.14 | $22.14 | 84,400 | — | — |
| 2024-03-19 | $22.05 | $22.05 | 46,100 | — | — |
| 2024-03-18 | $22.04 | $22.04 | 30,000 | — | — |
| 2024-03-15 | $22.03 | $22.03 | 36,100 | — | — |
| 2024-03-14 | $21.93 | $21.93 | 95,200 | — | — |
| 2024-03-13 | $22.30 | $22.30 | 143,300 | — | — |
| 2024-03-12 | $23.43 | $23.43 | 484,200 | — | — |
| 2024-03-11 | $20.94 | $20.94 | 267,700 | — | — |
| 2024-03-08 | $20.97 | $20.97 | 291,900 | — | — |
| 2024-03-07 | $20.92 | $20.92 | 131,300 | — | — |
| 2024-03-06 | $22.04 | $22.04 | 237,800 | — | — |
| 2024-03-05 | $22.27 | $22.27 | 145,300 | — | — |
| 2024-03-04 | $23.05 | $23.05 | 127,700 | — | — |
| 2024-03-01 | $23.54 | $23.54 | 268,600 | — | — |
| 2024-02-29 | $22.84 | $22.84 | 169,700 | — | — |
| 2024-02-28 | $23.62 | $23.62 | 258,400 | — | — |
| 2024-02-27 | $24.23 | $24.23 | 446,600 | — | — |
| 2024-02-26 | $22.06 | $22.06 | 141,200 | — | — |
| 2024-02-23 | $23.14 | $23.14 | 312,500 | — | — |
| 2024-02-22 | $21.55 | $21.55 | 375,000 | — | — |
| 2024-02-21 | $21.56 | $21.56 | 117,300 | — | — |
| 2024-02-20 | $21.12 | $21.12 | 273,500 | — | — |
| 2024-02-16 | $20.72 | $20.72 | 169,300 | — | — |
| 2024-02-15 | $19.67 | $19.67 | 692,700 | — | — |
| 2024-02-14 | $20.05 | $20.05 | 1,237,000 | — | — |
| 2024-02-13 | $20.00 | $20.00 | 152,000 | — | — |
| 2024-02-12 | $20.77 | $20.77 | 161,800 | — | — |
| 2024-02-09 | $20.45 | $20.45 | 123,500 | — | — |
| 2024-02-08 | $19.57 | $19.57 | 187,500 | — | — |
| 2024-02-07 | $20.60 | $20.60 | 91,800 | — | — |
| 2024-02-06 | $20.00 | $20.00 | 98,300 | — | — |
| 2024-02-05 | $19.97 | $19.97 | 95,400 | — | — |
| 2024-02-02 | $19.55 | $19.55 | 152,500 | — | — |
| 2024-02-01 | $20.80 | $20.80 | 145,400 | — | — |
| 2024-01-31 | $20.47 | $20.47 | 303,300 | — | — |
| 2024-01-30 | $19.94 | $19.94 | 371,600 | — | — |
| 2024-01-29 | $20.33 | $20.33 | 442,600 | — | — |
| 2024-01-26 | $22.30 | $22.30 | 340,300 | — | — |
| 2024-01-25 | $24.01 | $24.01 | 317,100 | — | — |
| 2024-01-24 | $23.15 | $23.15 | 113,400 | — | — |
| 2024-01-23 | $22.21 | $22.21 | 303,800 | — | — |
| 2024-01-22 | $21.10 | $21.10 | 360,600 | — | — |
| 2024-01-19 | $19.50 | $19.50 | 308,000 | — | — |
| 2024-01-18 | $17.60 | $17.60 | 140,600 | — | — |
| 2024-01-17 | $16.75 | $16.75 | 84,900 | — | — |
| 2024-01-16 | $17.59 | $17.59 | 143,100 | — | — |
| 2024-01-12 | $17.53 | $17.53 | 480,800 | — | — |
| 2024-01-11 | $17.11 | $17.11 | 533,400 | — | — |
| 2024-01-10 | $17.23 | $17.23 | 855,400 | — | — |
| 2024-01-09 | $12.32 | $12.32 | 82,100 | — | — |
| 2024-01-08 | $12.13 | $12.13 | 131,900 | — | — |
| 2024-01-05 | $12.63 | $12.62 | 138,700 | — | — |
| 2024-01-04 | $12.01 | $12.01 | 61,400 | — | — |
| 2024-01-03 | $12.07 | $12.07 | 111,900 | — | — |
| 2024-01-02 | $11.95 | $11.95 | 173,700 | — | — |