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
- 2017-05-24 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 | $19.19 | $19.19 | 689,300 | — | — |
| 2024-12-30 | $18.84 | $18.84 | 451,800 | — | — |
| 2024-12-27 | $19.37 | $19.37 | 440,400 | — | — |
| 2024-12-26 | $19.98 | $19.98 | 515,400 | — | — |
| 2024-12-24 | $19.47 | $19.47 | 226,100 | — | — |
| 2024-12-23 | $19.43 | $19.43 | 1,069,000 | — | — |
| 2024-12-20 | $18.51 | $18.51 | 4,288,300 | — | — |
| 2024-12-19 | $18.36 | $18.36 | 1,204,000 | — | — |
| 2024-12-18 | $18.96 | $18.96 | 1,246,300 | — | — |
| 2024-12-17 | $20.00 | $20.00 | 799,600 | — | — |
| 2024-12-16 | $19.61 | $19.61 | 1,132,500 | — | — |
| 2024-12-13 | $19.87 | $19.87 | 817,200 | — | — |
| 2024-12-12 | $19.78 | $19.78 | 688,300 | — | — |
| 2024-12-11 | $20.57 | $20.57 | 525,900 | — | — |
| 2024-12-10 | $20.06 | $20.06 | 969,300 | — | — |
| 2024-12-09 | $20.82 | $20.82 | 992,400 | — | — |
| 2024-12-06 | $19.87 | $19.87 | 609,300 | — | — |
| 2024-12-05 | $19.46 | $19.46 | 1,316,100 | — | — |
| 2024-12-04 | $19.66 | $19.66 | 698,500 | — | — |
| 2024-12-03 | $19.48 | $19.48 | 1,064,900 | — | — |
| 2024-12-02 | $18.89 | $18.89 | 808,000 | — | — |
| 2024-11-29 | $18.14 | $18.14 | 337,600 | — | — |
| 2024-11-27 | $17.99 | $17.99 | 696,200 | — | — |
| 2024-11-26 | $18.14 | $18.14 | 1,255,000 | — | — |
| 2024-11-25 | $18.08 | $18.08 | 1,100,200 | — | — |
| 2024-11-22 | $17.65 | $17.65 | 509,000 | — | — |
| 2024-11-21 | $17.41 | $17.41 | 711,100 | — | — |
| 2024-11-20 | $16.95 | $16.95 | 480,300 | — | — |
| 2024-11-19 | $17.11 | $17.11 | 528,600 | — | — |
| 2024-11-18 | $16.78 | $16.78 | 642,200 | — | — |
| 2024-11-15 | $16.42 | $16.42 | 799,900 | — | — |
| 2024-11-14 | $17.14 | $17.14 | 815,300 | — | — |
| 2024-11-13 | $17.12 | $17.12 | 1,083,200 | — | — |
| 2024-11-12 | $17.29 | $17.29 | 716,200 | — | — |
| 2024-11-11 | $17.14 | $17.14 | 626,700 | — | — |
| 2024-11-08 | $17.50 | $17.50 | 699,000 | — | — |
| 2024-11-07 | $17.94 | $17.94 | 1,273,100 | — | — |
| 2024-11-06 | $17.47 | $17.47 | 1,430,500 | — | — |
| 2024-11-05 | $16.51 | $16.51 | 781,800 | — | — |
| 2024-11-04 | $16.69 | $16.69 | 1,616,500 | — | — |
| 2024-11-01 | $15.97 | $15.97 | 1,889,500 | — | — |
| 2024-10-31 | $15.05 | $15.05 | 900,300 | — | — |
| 2024-10-30 | $15.62 | $15.62 | 574,700 | — | — |
| 2024-10-29 | $15.92 | $15.92 | 846,800 | — | — |
| 2024-10-28 | $15.37 | $15.37 | 827,800 | — | — |
| 2024-10-25 | $15.31 | $15.31 | 635,800 | — | — |
| 2024-10-24 | $15.03 | $15.03 | 658,400 | — | — |
| 2024-10-23 | $15.23 | $15.23 | 777,300 | — | — |
| 2024-10-22 | $15.60 | $15.60 | 503,800 | — | — |
| 2024-10-21 | $15.62 | $15.62 | 925,100 | — | — |
| 2024-10-18 | $15.69 | $15.69 | 926,700 | — | — |
| 2024-10-17 | $16.15 | $16.15 | 1,862,600 | — | — |
| 2024-10-16 | $15.62 | $15.62 | 5,829,100 | — | — |
| 2024-10-15 | $20.41 | $20.41 | 901,400 | — | — |
| 2024-10-14 | $20.85 | $20.85 | 666,300 | — | — |
| 2024-10-11 | $20.76 | $20.76 | 741,000 | — | — |
| 2024-10-10 | $20.25 | $20.25 | 569,400 | — | — |
| 2024-10-09 | $20.68 | $20.68 | 431,200 | — | — |
| 2024-10-08 | $20.78 | $20.78 | 419,300 | — | — |
| 2024-10-07 | $20.82 | $20.82 | 466,500 | — | — |
| 2024-10-04 | $20.60 | $20.60 | 417,800 | — | — |
| 2024-10-03 | $20.00 | $20.00 | 442,200 | — | — |
| 2024-10-02 | $20.54 | $20.54 | 552,800 | — | — |
| 2024-10-01 | $20.32 | $20.32 | 666,900 | — | — |
| 2024-09-30 | $20.95 | $20.95 | 757,100 | — | — |
| 2024-09-27 | $21.30 | $21.30 | 796,100 | — | — |
| 2024-09-26 | $21.15 | $21.15 | 1,421,400 | — | — |
| 2024-09-25 | $19.88 | $19.88 | 1,150,600 | — | — |
| 2024-09-24 | $19.81 | $19.81 | 1,252,100 | — | — |
| 2024-09-23 | $19.35 | $19.35 | 1,395,700 | — | — |
| 2024-09-20 | $19.70 | $19.70 | 3,849,900 | — | — |
| 2024-09-19 | $19.80 | $19.80 | 950,600 | — | — |
| 2024-09-18 | $19.10 | $19.10 | 977,800 | — | — |
| 2024-09-17 | $19.30 | $19.30 | 635,400 | — | — |
| 2024-09-16 | $19.30 | $19.30 | 635,100 | — | — |
| 2024-09-13 | $19.42 | $19.42 | 623,900 | — | — |
| 2024-09-12 | $18.84 | $18.84 | 410,100 | — | — |
| 2024-09-11 | $19.09 | $19.09 | 699,900 | — | — |
| 2024-09-10 | $18.31 | $18.31 | 719,700 | — | — |
| 2024-09-09 | $18.21 | $18.21 | 1,120,100 | — | — |
| 2024-09-06 | $17.79 | $17.79 | 840,800 | — | — |
| 2024-09-05 | $18.58 | $18.58 | 950,000 | — | — |
| 2024-09-04 | $18.90 | $18.90 | 1,040,400 | — | — |
| 2024-09-03 | $18.95 | $18.95 | 1,028,400 | — | — |
| 2024-08-30 | $20.72 | $20.72 | 418,500 | — | — |
| 2024-08-29 | $20.49 | $20.49 | 595,000 | — | — |
| 2024-08-28 | $19.89 | $19.89 | 1,125,400 | — | — |
| 2024-08-27 | $20.26 | $20.26 | 1,605,200 | — | — |
| 2024-08-26 | $20.55 | $20.55 | 458,600 | — | — |
| 2024-08-23 | $20.94 | $20.94 | 421,500 | — | — |
| 2024-08-22 | $20.20 | $20.20 | 753,500 | — | — |
| 2024-08-21 | $20.75 | $20.75 | 514,600 | — | — |
| 2024-08-20 | $21.08 | $21.08 | 674,500 | — | — |
| 2024-08-19 | $21.32 | $21.32 | 383,400 | — | — |
| 2024-08-16 | $21.07 | $21.07 | 553,100 | — | — |
| 2024-08-15 | $21.18 | $21.18 | 1,383,000 | — | — |
| 2024-08-14 | $20.62 | $20.62 | 657,000 | — | — |
| 2024-08-13 | $20.58 | $20.58 | 949,200 | — | — |
| 2024-08-12 | $19.52 | $19.52 | 712,500 | — | — |
| 2024-08-09 | $19.17 | $19.17 | 824,500 | — | — |
| 2024-08-08 | $19.35 | $19.35 | 1,170,200 | — | — |
| 2024-08-07 | $18.70 | $18.70 | 1,146,300 | — | — |
| 2024-08-06 | $19.04 | $19.04 | 838,400 | — | — |
| 2024-08-05 | $19.26 | $19.26 | 1,186,900 | — | — |
| 2024-08-02 | $20.26 | $20.26 | 3,243,900 | — | — |
| 2024-08-01 | $21.55 | $21.55 | 2,152,700 | — | — |
| 2024-07-31 | $23.40 | $23.40 | 1,209,000 | — | — |
| 2024-07-30 | $22.32 | $22.32 | 612,000 | — | — |
| 2024-07-29 | $23.02 | $23.02 | 569,000 | — | — |
| 2024-07-26 | $23.17 | $23.17 | 813,600 | — | — |
| 2024-07-25 | $22.76 | $22.76 | 907,100 | — | — |
| 2024-07-24 | $23.32 | $23.32 | 867,300 | — | — |
| 2024-07-23 | $24.57 | $24.57 | 633,300 | — | — |
| 2024-07-22 | $24.26 | $24.26 | 903,100 | — | — |
| 2024-07-19 | $23.86 | $23.86 | 812,800 | — | — |
| 2024-07-18 | $24.64 | $24.64 | 1,346,300 | — | — |
| 2024-07-17 | $25.42 | $25.42 | 2,023,100 | — | — |
| 2024-07-16 | $27.46 | $27.46 | 2,012,900 | — | — |
| 2024-07-15 | $29.35 | $29.35 | 1,129,000 | — | — |
| 2024-07-12 | $28.90 | $28.90 | 1,460,300 | — | — |
| 2024-07-11 | $28.54 | $28.54 | 2,087,100 | — | — |
| 2024-07-10 | $29.32 | $29.32 | 7,700,800 | — | — |
| 2024-07-09 | $23.22 | $23.22 | 2,163,500 | — | — |
| 2024-07-08 | $23.96 | $23.96 | 1,210,600 | — | — |
| 2024-07-05 | $23.22 | $23.22 | 552,200 | — | — |
| 2024-07-03 | $23.10 | $23.10 | 458,600 | — | — |
| 2024-07-02 | $22.93 | $22.93 | 718,300 | — | — |
| 2024-07-01 | $22.42 | $22.42 | 685,400 | — | — |
| 2024-06-28 | $22.87 | $22.87 | 1,137,300 | — | — |
| 2024-06-27 | $22.69 | $22.69 | 563,700 | — | — |
| 2024-06-26 | $23.18 | $23.18 | 650,000 | — | — |
| 2024-06-25 | $22.39 | $22.39 | 427,300 | — | — |
| 2024-06-24 | $22.42 | $22.42 | 1,041,400 | — | — |
| 2024-06-21 | $22.63 | $22.63 | 4,293,900 | — | — |
| 2024-06-20 | $22.49 | $22.49 | 1,017,200 | — | — |
| 2024-06-18 | $23.62 | $23.62 | 1,065,400 | — | — |
| 2024-06-17 | $22.81 | $22.81 | 842,600 | — | — |
| 2024-06-14 | $22.35 | $22.35 | 592,300 | — | — |
| 2024-06-13 | $22.54 | $22.54 | 544,400 | — | — |
| 2024-06-12 | $22.32 | $22.32 | 752,800 | — | — |
| 2024-06-11 | $21.67 | $21.67 | 578,500 | — | — |
| 2024-06-10 | $21.86 | $21.86 | 1,187,200 | — | — |
| 2024-06-07 | $21.37 | $21.37 | 398,700 | — | — |
| 2024-06-06 | $21.39 | $21.39 | 383,000 | — | — |
| 2024-06-05 | $21.47 | $21.47 | 514,500 | — | — |
| 2024-06-04 | $20.47 | $20.47 | 382,400 | — | — |
| 2024-06-03 | $20.66 | $20.66 | 443,000 | — | — |
| 2024-05-31 | $20.58 | $20.58 | 595,200 | — | — |
| 2024-05-30 | $20.40 | $20.40 | 643,600 | — | — |
| 2024-05-29 | $20.77 | $20.77 | 591,700 | — | — |
| 2024-05-28 | $21.03 | $21.03 | 672,900 | — | — |
| 2024-05-24 | $20.54 | $20.54 | 542,800 | — | — |
| 2024-05-23 | $20.18 | $20.18 | 807,500 | — | — |
| 2024-05-22 | $20.16 | $20.16 | 599,200 | — | — |
| 2024-05-21 | $20.69 | $20.69 | 499,500 | — | — |
| 2024-05-20 | $20.55 | $20.55 | 925,800 | — | — |
| 2024-05-17 | $20.24 | $20.24 | 1,061,500 | — | — |
| 2024-05-16 | $19.85 | $19.85 | 671,100 | — | — |
| 2024-05-15 | $19.91 | $19.91 | 1,050,900 | — | — |
| 2024-05-14 | $19.31 | $19.31 | 720,300 | — | — |
| 2024-05-13 | $19.22 | $19.22 | 577,400 | — | — |
| 2024-05-10 | $18.96 | $18.96 | 622,500 | — | — |
| 2024-05-09 | $18.56 | $18.56 | 527,400 | — | — |
| 2024-05-08 | $19.12 | $19.12 | 594,300 | — | — |
| 2024-05-07 | $18.53 | $18.53 | 619,300 | — | — |
| 2024-05-06 | $18.58 | $18.58 | 931,600 | — | — |
| 2024-05-03 | $18.63 | $18.63 | 864,300 | — | — |
| 2024-05-02 | $18.51 | $18.51 | 736,900 | — | — |
| 2024-05-01 | $18.02 | $18.02 | 729,700 | — | — |
| 2024-04-30 | $18.27 | $18.27 | 750,300 | — | — |
| 2024-04-29 | $18.55 | $18.55 | 468,600 | — | — |
| 2024-04-26 | $18.34 | $18.34 | 795,700 | — | — |
| 2024-04-25 | $18.49 | $18.49 | 1,330,200 | — | — |
| 2024-04-24 | $17.76 | $17.76 | 1,343,600 | — | — |
| 2024-04-23 | $17.93 | $17.93 | 1,321,900 | — | — |
| 2024-04-22 | $17.21 | $17.21 | 1,136,800 | — | — |
| 2024-04-19 | $16.92 | $16.92 | 1,421,200 | — | — |
| 2024-04-18 | $17.72 | $17.72 | 833,300 | — | — |
| 2024-04-17 | $18.46 | $18.46 | 909,300 | — | — |
| 2024-04-16 | $19.47 | $19.47 | 1,369,400 | — | — |
| 2024-04-15 | $18.87 | $18.87 | 1,222,400 | — | — |
| 2024-04-12 | $19.54 | $19.54 | 1,582,700 | — | — |
| 2024-04-11 | $19.44 | $19.44 | 2,984,600 | — | — |
| 2024-04-10 | $19.68 | $19.68 | 6,536,100 | — | — |
| 2024-04-09 | $25.92 | $25.92 | 1,508,700 | — | — |
| 2024-04-08 | $25.86 | $25.86 | 701,800 | — | — |
| 2024-04-05 | $25.75 | $25.75 | 455,100 | — | — |
| 2024-04-04 | $25.49 | $25.49 | 587,900 | — | — |
| 2024-04-03 | $26.02 | $26.02 | 718,500 | — | — |
| 2024-04-02 | $26.16 | $26.16 | 764,600 | — | — |
| 2024-04-01 | $26.38 | $26.38 | 602,700 | — | — |
| 2024-03-28 | $26.32 | $26.32 | 730,000 | — | — |
| 2024-03-27 | $26.48 | $26.48 | 519,900 | — | — |
| 2024-03-26 | $26.90 | $26.90 | 985,600 | — | — |
| 2024-03-25 | $26.24 | $26.24 | 572,200 | — | — |
| 2024-03-22 | $26.10 | $26.10 | 854,900 | — | — |
| 2024-03-21 | $26.30 | $26.30 | 2,126,900 | — | — |
| 2024-03-20 | $24.77 | $24.77 | 1,605,800 | — | — |
| 2024-03-19 | $22.92 | $22.92 | 900,300 | — | — |
| 2024-03-18 | $22.78 | $22.78 | 1,351,800 | — | — |
| 2024-03-15 | $22.16 | $22.16 | 6,677,100 | — | — |
| 2024-03-14 | $22.67 | $22.67 | 934,000 | — | — |
| 2024-03-13 | $22.82 | $22.82 | 702,300 | — | — |
| 2024-03-12 | $23.44 | $23.44 | 929,400 | — | — |
| 2024-03-11 | $23.01 | $23.01 | 628,500 | — | — |
| 2024-03-08 | $23.58 | $23.58 | 621,600 | — | — |
| 2024-03-07 | $24.19 | $24.19 | 944,300 | — | — |
| 2024-03-06 | $23.54 | $23.54 | 714,200 | — | — |
| 2024-03-05 | $23.14 | $23.14 | 424,100 | — | — |
| 2024-03-04 | $23.05 | $23.05 | 953,700 | — | — |
| 2024-03-01 | $22.52 | $22.52 | 1,032,700 | — | — |
| 2024-02-29 | $21.27 | $21.27 | 1,284,100 | — | — |
| 2024-02-28 | $20.80 | $20.80 | 605,200 | — | — |
| 2024-02-27 | $20.69 | $20.69 | 544,000 | — | — |
| 2024-02-26 | $20.80 | $20.80 | 557,200 | — | — |
| 2024-02-23 | $20.47 | $20.47 | 473,300 | — | — |
| 2024-02-22 | $20.55 | $20.55 | 721,900 | — | — |
| 2024-02-21 | $19.72 | $19.72 | 786,700 | — | — |
| 2024-02-20 | $19.90 | $19.90 | 769,000 | — | — |
| 2024-02-16 | $20.56 | $20.56 | 718,700 | — | — |
| 2024-02-15 | $21.28 | $21.28 | 690,300 | — | — |
| 2024-02-14 | $21.70 | $21.70 | 525,300 | — | — |
| 2024-02-13 | $21.56 | $21.56 | 753,800 | — | — |
| 2024-02-12 | $22.59 | $22.59 | 664,500 | — | — |
| 2024-02-09 | $22.85 | $22.85 | 649,600 | — | — |
| 2024-02-08 | $21.99 | $21.99 | 756,600 | — | — |
| 2024-02-07 | $20.93 | $20.93 | 619,300 | — | — |
| 2024-02-06 | $20.75 | $20.75 | 523,300 | — | — |
| 2024-02-05 | $20.55 | $20.55 | 721,300 | — | — |
| 2024-02-02 | $20.15 | $20.15 | 606,200 | — | — |
| 2024-02-01 | $19.62 | $19.62 | 991,900 | — | — |
| 2024-01-31 | $19.65 | $19.65 | 823,000 | — | — |
| 2024-01-30 | $20.87 | $20.87 | 595,000 | — | — |
| 2024-01-29 | $21.42 | $21.42 | 664,000 | — | — |
| 2024-01-26 | $21.08 | $21.08 | 791,400 | — | — |
| 2024-01-25 | $22.03 | $22.03 | 691,400 | — | — |
| 2024-01-24 | $22.19 | $22.19 | 858,700 | — | — |
| 2024-01-23 | $22.79 | $22.79 | 1,421,400 | — | — |
| 2024-01-22 | $22.62 | $22.62 | 3,214,800 | — | — |
| 2024-01-19 | $22.89 | $22.89 | 1,402,000 | — | — |
| 2024-01-18 | $22.66 | $22.66 | 1,621,700 | — | — |
| 2024-01-17 | $21.60 | $21.60 | 1,009,800 | — | — |
| 2024-01-16 | $21.31 | $21.31 | 963,800 | — | — |
| 2024-01-12 | $21.41 | $21.41 | 1,063,600 | — | — |
| 2024-01-11 | $20.59 | $20.59 | 1,307,900 | — | — |
| 2024-01-10 | $20.38 | $20.38 | 4,541,900 | — | — |
| 2024-01-09 | $18.47 | $18.47 | 901,000 | — | — |
| 2024-01-08 | $18.24 | $18.24 | 648,200 | — | — |
| 2024-01-05 | $17.79 | $17.79 | 453,900 | — | — |
| 2024-01-04 | $17.64 | $17.64 | 493,200 | — | — |
| 2024-01-03 | $17.64 | $17.64 | 614,200 | — | — |
| 2024-01-02 | $18.32 | $18.32 | 631,900 | — | — |