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
- 2019-10-01 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 | $26.52 | $26.52 | 357,200 | — | — |
| 2024-12-30 | $26.22 | $26.22 | 132,200 | — | — |
| 2024-12-27 | $26.63 | $26.63 | 129,800 | — | — |
| 2024-12-26 | $27.08 | $27.08 | 89,700 | — | — |
| 2024-12-24 | $26.94 | $26.94 | 83,200 | — | — |
| 2024-12-23 | $26.83 | $26.83 | 175,100 | — | — |
| 2024-12-20 | $27.38 | $27.38 | 1,063,600 | — | — |
| 2024-12-19 | $27.30 | $27.30 | 366,800 | — | — |
| 2024-12-18 | $28.15 | $28.15 | 341,900 | — | — |
| 2024-12-17 | $29.21 | $29.21 | 207,200 | — | — |
| 2024-12-16 | $29.56 | $29.56 | 153,500 | — | — |
| 2024-12-13 | $29.11 | $29.11 | 212,100 | — | — |
| 2024-12-12 | $29.27 | $29.27 | 85,400 | — | — |
| 2024-12-11 | $30.01 | $30.01 | 183,500 | — | — |
| 2024-12-10 | $30.31 | $30.31 | 201,600 | — | — |
| 2024-12-09 | $30.01 | $30.01 | 171,100 | — | — |
| 2024-12-06 | $29.92 | $29.92 | 186,600 | — | — |
| 2024-12-05 | $29.83 | $29.83 | 188,600 | — | — |
| 2024-12-04 | $30.99 | $30.99 | 177,200 | — | — |
| 2024-12-03 | $30.99 | $30.99 | 128,900 | — | — |
| 2024-12-02 | $31.56 | $31.56 | 183,800 | — | — |
| 2024-11-29 | $31.18 | $31.18 | 109,000 | — | — |
| 2024-11-27 | $31.39 | $31.39 | 213,400 | — | — |
| 2024-11-26 | $31.71 | $31.71 | 460,700 | — | — |
| 2024-11-25 | $30.56 | $30.56 | 287,800 | — | — |
| 2024-11-22 | $31.14 | $31.14 | 309,000 | — | — |
| 2024-11-21 | $30.50 | $30.50 | 282,600 | — | — |
| 2024-11-20 | $30.78 | $30.78 | 286,700 | — | — |
| 2024-11-19 | $31.81 | $31.81 | 262,700 | — | — |
| 2024-11-18 | $31.59 | $31.59 | 149,300 | — | — |
| 2024-11-15 | $31.43 | $31.43 | 188,100 | — | — |
| 2024-11-14 | $31.90 | $31.90 | 147,600 | — | — |
| 2024-11-13 | $32.80 | $32.80 | 142,500 | — | — |
| 2024-11-12 | $33.65 | $33.65 | 227,800 | — | — |
| 2024-11-11 | $33.83 | $33.83 | 237,100 | — | — |
| 2024-11-08 | $33.42 | $33.42 | 262,200 | — | — |
| 2024-11-07 | $32.00 | $32.00 | 585,900 | — | — |
| 2024-11-06 | $33.12 | $33.12 | 414,300 | — | — |
| 2024-11-05 | $31.81 | $31.81 | 233,000 | — | — |
| 2024-11-04 | $32.38 | $32.38 | 214,500 | — | — |
| 2024-11-01 | $32.49 | $32.49 | 248,200 | — | — |
| 2024-10-31 | $31.97 | $31.97 | 276,500 | — | — |
| 2024-10-30 | $33.29 | $33.29 | 135,000 | — | — |
| 2024-10-29 | $33.99 | $33.99 | 170,300 | — | — |
| 2024-10-28 | $33.40 | $33.40 | 195,400 | — | — |
| 2024-10-25 | $33.53 | $33.53 | 176,300 | — | — |
| 2024-10-24 | $33.31 | $33.31 | 194,500 | — | — |
| 2024-10-23 | $34.15 | $34.15 | 259,700 | — | — |
| 2024-10-22 | $33.34 | $33.34 | 206,500 | — | — |
| 2024-10-21 | $32.85 | $32.85 | 350,700 | — | — |
| 2024-10-18 | $34.85 | $34.85 | 213,200 | — | — |
| 2024-10-17 | $35.17 | $35.17 | 169,100 | — | — |
| 2024-10-16 | $35.69 | $35.69 | 159,500 | — | — |
| 2024-10-15 | $35.01 | $35.01 | 201,800 | — | — |
| 2024-10-14 | $34.79 | $34.79 | 230,300 | — | — |
| 2024-10-11 | $33.79 | $33.79 | 192,900 | — | — |
| 2024-10-10 | $32.92 | $32.92 | 283,800 | — | — |
| 2024-10-09 | $33.92 | $33.92 | 208,700 | — | — |
| 2024-10-08 | $33.42 | $33.42 | 309,400 | — | — |
| 2024-10-07 | $32.57 | $32.57 | 294,600 | — | — |
| 2024-10-04 | $33.00 | $33.00 | 447,600 | — | — |
| 2024-10-03 | $33.83 | $33.83 | 2,385,200 | — | — |
| 2024-10-02 | $32.47 | $32.47 | 632,900 | — | — |
| 2024-10-01 | $32.92 | $32.92 | 574,600 | — | — |
| 2024-09-30 | $35.70 | $35.70 | 432,100 | — | — |
| 2024-09-27 | $34.39 | $34.39 | 205,600 | — | — |
| 2024-09-26 | $34.68 | $34.68 | 178,400 | — | — |
| 2024-09-25 | $35.66 | $35.66 | 277,000 | — | — |
| 2024-09-24 | $36.88 | $36.88 | 231,500 | — | — |
| 2024-09-23 | $35.94 | $35.94 | 133,300 | — | — |
| 2024-09-20 | $35.68 | $35.68 | 406,000 | — | — |
| 2024-09-19 | $35.61 | $35.61 | 179,800 | — | — |
| 2024-09-18 | $34.99 | $34.99 | 197,500 | — | — |
| 2024-09-17 | $34.67 | $34.67 | 219,900 | — | — |
| 2024-09-16 | $34.92 | $34.92 | 131,000 | — | — |
| 2024-09-13 | $34.52 | $34.52 | 150,500 | — | — |
| 2024-09-12 | $33.30 | $33.30 | 169,800 | — | — |
| 2024-09-11 | $33.62 | $33.62 | 316,900 | — | — |
| 2024-09-10 | $32.13 | $32.13 | 132,700 | — | — |
| 2024-09-09 | $32.37 | $32.37 | 175,700 | — | — |
| 2024-09-06 | $31.84 | $31.84 | 264,900 | — | — |
| 2024-09-05 | $33.11 | $33.11 | 359,200 | — | — |
| 2024-09-04 | $32.81 | $32.81 | 142,300 | — | — |
| 2024-09-03 | $32.49 | $32.49 | 224,400 | — | — |
| 2024-08-30 | $34.26 | $34.26 | 230,000 | — | — |
| 2024-08-29 | $33.15 | $33.15 | 204,300 | — | — |
| 2024-08-28 | $33.82 | $33.82 | 276,500 | — | — |
| 2024-08-27 | $34.47 | $34.47 | 164,900 | — | — |
| 2024-08-26 | $35.24 | $35.24 | 281,500 | — | — |
| 2024-08-23 | $34.96 | $34.96 | 207,800 | — | — |
| 2024-08-22 | $33.21 | $33.21 | 171,500 | — | — |
| 2024-08-21 | $32.89 | $32.89 | 220,000 | — | — |
| 2024-08-20 | $32.07 | $32.07 | 138,800 | — | — |
| 2024-08-19 | $31.74 | $31.74 | 175,000 | — | — |
| 2024-08-16 | $31.74 | $31.74 | 126,000 | — | — |
| 2024-08-15 | $31.41 | $31.41 | 186,600 | — | — |
| 2024-08-14 | $30.33 | $30.33 | 134,900 | — | — |
| 2024-08-13 | $30.71 | $30.71 | 186,100 | — | — |
| 2024-08-12 | $29.61 | $29.61 | 179,800 | — | — |
| 2024-08-09 | $30.29 | $30.29 | 214,100 | — | — |
| 2024-08-08 | $28.77 | $28.77 | 258,800 | — | — |
| 2024-08-07 | $28.07 | $28.07 | 239,900 | — | — |
| 2024-08-06 | $28.60 | $28.60 | 221,600 | — | — |
| 2024-08-05 | $28.00 | $28.00 | 237,400 | — | — |
| 2024-08-02 | $29.26 | $29.26 | 201,000 | — | — |
| 2024-08-01 | $29.91 | $29.91 | 169,800 | — | — |
| 2024-07-31 | $29.81 | $29.81 | 259,300 | — | — |
| 2024-07-30 | $29.96 | $29.96 | 351,600 | — | — |
| 2024-07-29 | $30.86 | $30.86 | 435,700 | — | — |
| 2024-07-26 | $29.31 | $29.31 | 221,900 | — | — |
| 2024-07-25 | $29.21 | $29.21 | 209,800 | — | — |
| 2024-07-24 | $28.98 | $28.98 | 253,600 | — | — |
| 2024-07-23 | $29.06 | $29.06 | 270,000 | — | — |
| 2024-07-22 | $27.84 | $27.84 | 149,700 | — | — |
| 2024-07-19 | $27.14 | $27.14 | 111,000 | — | — |
| 2024-07-18 | $26.90 | $26.90 | 129,200 | — | — |
| 2024-07-17 | $27.17 | $27.17 | 210,400 | — | — |
| 2024-07-16 | $27.39 | $27.39 | 228,800 | — | — |
| 2024-07-15 | $26.25 | $26.25 | 190,000 | — | — |
| 2024-07-12 | $25.62 | $25.62 | 186,700 | — | — |
| 2024-07-11 | $25.78 | $25.78 | 210,600 | — | — |
| 2024-07-10 | $24.57 | $24.57 | 122,600 | — | — |
| 2024-07-09 | $23.84 | $23.84 | 129,800 | — | — |
| 2024-07-08 | $23.64 | $23.64 | 144,000 | — | — |
| 2024-07-05 | $23.75 | $23.75 | 181,400 | — | — |
| 2024-07-03 | $24.33 | $24.33 | 102,200 | — | — |
| 2024-07-02 | $24.48 | $24.48 | 187,900 | — | — |
| 2024-07-01 | $23.40 | $23.40 | 174,300 | — | — |
| 2024-06-28 | $23.19 | $23.19 | 551,400 | — | — |
| 2024-06-27 | $22.71 | $22.71 | 123,300 | — | — |
| 2024-06-26 | $22.56 | $22.56 | 190,100 | — | — |
| 2024-06-25 | $22.55 | $22.55 | 182,500 | — | — |
| 2024-06-24 | $22.51 | $22.51 | 183,700 | — | — |
| 2024-06-21 | $22.52 | $22.52 | 215,300 | — | — |
| 2024-06-20 | $22.04 | $22.04 | 89,400 | — | — |
| 2024-06-18 | $22.65 | $22.65 | 103,400 | — | — |
| 2024-06-17 | $22.85 | $22.85 | 75,800 | — | — |
| 2024-06-14 | $22.71 | $22.71 | 87,600 | — | — |
| 2024-06-13 | $22.84 | $22.84 | 97,000 | — | — |
| 2024-06-12 | $23.30 | $23.30 | 112,300 | — | — |
| 2024-06-11 | $23.19 | $23.19 | 136,700 | — | — |
| 2024-06-10 | $22.86 | $22.86 | 176,600 | — | — |
| 2024-06-07 | $22.73 | $22.73 | 129,500 | — | — |
| 2024-06-06 | $22.74 | $22.74 | 165,500 | — | — |
| 2024-06-05 | $23.82 | $23.82 | 118,800 | — | — |
| 2024-06-04 | $23.23 | $23.23 | 121,200 | — | — |
| 2024-06-03 | $23.17 | $23.17 | 141,500 | — | — |
| 2024-05-31 | $23.54 | $23.54 | 177,900 | — | — |
| 2024-05-30 | $23.29 | $23.29 | 157,500 | — | — |
| 2024-05-29 | $23.19 | $23.19 | 208,300 | — | — |
| 2024-05-28 | $23.95 | $23.95 | 186,600 | — | — |
| 2024-05-24 | $23.49 | $23.49 | 133,700 | — | — |
| 2024-05-23 | $22.66 | $22.66 | 191,900 | — | — |
| 2024-05-22 | $23.13 | $23.13 | 238,300 | — | — |
| 2024-05-21 | $23.68 | $23.68 | 142,700 | — | — |
| 2024-05-20 | $23.12 | $23.12 | 268,000 | — | — |
| 2024-05-17 | $23.02 | $23.02 | 157,400 | — | — |
| 2024-05-16 | $22.41 | $22.41 | 238,400 | — | — |
| 2024-05-15 | $22.86 | $22.86 | 171,100 | — | — |
| 2024-05-14 | $22.21 | $22.21 | 406,500 | — | — |
| 2024-05-13 | $23.39 | $23.39 | 241,900 | — | — |
| 2024-05-10 | $22.64 | $22.64 | 141,400 | — | — |
| 2024-05-09 | $22.24 | $22.24 | 252,400 | — | — |
| 2024-05-08 | $22.14 | $22.14 | 220,400 | — | — |
| 2024-05-07 | $20.91 | $20.91 | 318,900 | — | — |
| 2024-05-06 | $21.57 | $21.57 | 194,900 | — | — |
| 2024-05-03 | $21.40 | $21.40 | 187,400 | — | — |
| 2024-05-02 | $21.20 | $21.20 | 156,200 | — | — |
| 2024-05-01 | $21.26 | $21.26 | 218,100 | — | — |
| 2024-04-30 | $20.91 | $20.91 | 191,000 | — | — |
| 2024-04-29 | $20.69 | $20.69 | 121,900 | — | — |
| 2024-04-26 | $20.78 | $20.78 | 89,000 | — | — |
| 2024-04-25 | $20.31 | $20.31 | 219,100 | — | — |
| 2024-04-24 | $20.71 | $20.71 | 231,400 | — | — |
| 2024-04-23 | $21.42 | $21.42 | 197,900 | — | — |
| 2024-04-22 | $20.85 | $20.85 | 214,500 | — | — |
| 2024-04-19 | $20.30 | $20.30 | 133,100 | — | — |
| 2024-04-18 | $19.89 | $19.89 | 129,800 | — | — |
| 2024-04-17 | $20.01 | $20.01 | 126,300 | — | — |
| 2024-04-16 | $20.01 | $20.01 | 105,300 | — | — |
| 2024-04-15 | $19.91 | $19.91 | 108,400 | — | — |
| 2024-04-12 | $20.20 | $20.20 | 83,200 | — | — |
| 2024-04-11 | $20.35 | $20.35 | 140,000 | — | — |
| 2024-04-10 | $20.20 | $20.20 | 139,400 | — | — |
| 2024-04-09 | $20.57 | $20.57 | 87,000 | — | — |
| 2024-04-08 | $20.63 | $20.63 | 87,300 | — | — |
| 2024-04-05 | $20.72 | $20.72 | 99,100 | — | — |
| 2024-04-04 | $20.12 | $20.12 | 148,200 | — | — |
| 2024-04-03 | $20.32 | $20.32 | 202,000 | — | — |
| 2024-04-02 | $20.06 | $20.06 | 158,700 | — | — |
| 2024-04-01 | $20.11 | $20.11 | 319,700 | — | — |
| 2024-03-28 | $19.63 | $19.63 | 120,500 | — | — |
| 2024-03-27 | $19.84 | $19.84 | 99,600 | — | — |
| 2024-03-26 | $19.50 | $19.50 | 67,500 | — | — |
| 2024-03-25 | $19.73 | $19.73 | 68,100 | — | — |
| 2024-03-22 | $19.70 | $19.70 | 90,300 | — | — |
| 2024-03-21 | $20.32 | $20.32 | 145,500 | — | — |
| 2024-03-20 | $20.01 | $20.01 | 150,500 | — | — |
| 2024-03-19 | $19.73 | $19.73 | 174,400 | — | — |
| 2024-03-18 | $18.95 | $18.95 | 83,200 | — | — |
| 2024-03-15 | $18.40 | $18.40 | 193,700 | — | — |
| 2024-03-14 | $18.53 | $18.53 | 88,000 | — | — |
| 2024-03-13 | $18.96 | $18.96 | 123,600 | — | — |
| 2024-03-12 | $19.13 | $19.13 | 144,200 | — | — |
| 2024-03-11 | $18.87 | $18.87 | 105,900 | — | — |
| 2024-03-08 | $18.39 | $18.39 | 104,500 | — | — |
| 2024-03-07 | $18.54 | $18.54 | 186,800 | — | — |
| 2024-03-06 | $18.90 | $18.90 | 105,300 | — | — |
| 2024-03-05 | $18.66 | $18.66 | 178,900 | — | — |
| 2024-03-04 | $18.79 | $18.79 | 110,800 | — | — |
| 2024-03-01 | $18.28 | $18.28 | 256,200 | — | — |
| 2024-02-29 | $18.65 | $18.65 | 329,100 | — | — |
| 2024-02-28 | $16.88 | $16.88 | 229,200 | — | — |
| 2024-02-27 | $16.59 | $16.59 | 204,500 | — | — |
| 2024-02-26 | $16.68 | $16.68 | 203,000 | — | — |
| 2024-02-23 | $17.01 | $17.01 | 285,600 | — | — |
| 2024-02-22 | $17.11 | $17.11 | 246,600 | — | — |
| 2024-02-21 | $16.63 | $16.63 | 164,400 | — | — |
| 2024-02-20 | $16.25 | $16.25 | 191,700 | — | — |
| 2024-02-16 | $16.13 | $16.13 | 91,300 | — | — |
| 2024-02-15 | $16.25 | $16.25 | 126,200 | — | — |
| 2024-02-14 | $15.88 | $15.88 | 107,900 | — | — |
| 2024-02-13 | $15.40 | $15.40 | 127,500 | — | — |
| 2024-02-12 | $15.91 | $15.91 | 120,500 | — | — |
| 2024-02-09 | $15.84 | $15.84 | 121,500 | — | — |
| 2024-02-08 | $15.58 | $15.58 | 94,000 | — | — |
| 2024-02-07 | $15.06 | $15.06 | 96,300 | — | — |
| 2024-02-06 | $15.25 | $15.25 | 122,200 | — | — |
| 2024-02-05 | $14.94 | $14.94 | 100,700 | — | — |
| 2024-02-02 | $15.46 | $15.46 | 99,600 | — | — |
| 2024-02-01 | $15.39 | $15.39 | 157,200 | — | — |
| 2024-01-31 | $15.01 | $15.01 | 117,100 | — | — |
| 2024-01-30 | $15.62 | $15.62 | 101,900 | — | — |
| 2024-01-29 | $15.96 | $15.96 | 202,800 | — | — |
| 2024-01-26 | $15.36 | $15.36 | 139,400 | — | — |
| 2024-01-25 | $15.46 | $15.46 | 134,000 | — | — |
| 2024-01-24 | $15.52 | $15.52 | 148,400 | — | — |
| 2024-01-23 | $16.08 | $16.08 | 85,600 | — | — |
| 2024-01-22 | $16.16 | $16.16 | 142,800 | — | — |
| 2024-01-19 | $15.71 | $15.71 | 121,000 | — | — |
| 2024-01-18 | $15.62 | $15.62 | 151,700 | — | — |
| 2024-01-17 | $15.64 | $15.64 | 138,400 | — | — |
| 2024-01-16 | $15.55 | $15.55 | 137,000 | — | — |
| 2024-01-12 | $15.15 | $15.15 | 64,700 | — | — |
| 2024-01-11 | $15.29 | $15.29 | 96,000 | — | — |
| 2024-01-10 | $15.17 | $15.17 | 115,000 | — | — |
| 2024-01-09 | $15.22 | $15.22 | 88,000 | — | — |
| 2024-01-08 | $15.11 | $15.11 | 144,200 | — | — |
| 2024-01-05 | $15.35 | $15.35 | 285,100 | — | — |
| 2024-01-04 | $14.16 | $14.16 | 108,400 | — | — |
| 2024-01-03 | $14.12 | $14.12 | 138,500 | — | — |
| 2024-01-02 | $14.20 | $14.20 | 89,000 | — | — |