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
- 2022-10-27 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 | $23.84 | $23.84 | 983,900 | — | — |
| 2024-12-30 | $24.10 | $24.10 | 743,800 | — | — |
| 2024-12-27 | $24.36 | $24.36 | 801,200 | — | — |
| 2024-12-26 | $24.13 | $24.13 | 796,300 | — | — |
| 2024-12-24 | $23.97 | $23.97 | 290,200 | — | — |
| 2024-12-23 | $23.46 | $23.46 | 1,557,400 | — | — |
| 2024-12-20 | $25.00 | $25.00 | 6,226,800 | — | — |
| 2024-12-19 | $24.83 | $24.83 | 1,959,500 | — | — |
| 2024-12-18 | $25.13 | $25.13 | 1,433,100 | — | — |
| 2024-12-17 | $26.50 | $26.50 | 1,113,600 | — | — |
| 2024-12-16 | $27.18 | $27.18 | 1,344,700 | — | — |
| 2024-12-13 | $27.29 | $27.29 | 823,400 | — | — |
| 2024-12-12 | $28.27 | $28.27 | 732,000 | — | — |
| 2024-12-11 | $28.87 | $28.87 | 837,300 | — | — |
| 2024-12-10 | $28.36 | $28.36 | 1,075,100 | — | — |
| 2024-12-09 | $28.62 | $28.62 | 891,400 | — | — |
| 2024-12-06 | $28.55 | $28.55 | 730,100 | — | — |
| 2024-12-05 | $28.36 | $28.36 | 634,400 | — | — |
| 2024-12-04 | $29.31 | $29.31 | 788,100 | — | — |
| 2024-12-03 | $29.03 | $29.03 | 626,100 | — | — |
| 2024-12-02 | $30.03 | $30.03 | 673,500 | — | — |
| 2024-11-29 | $30.15 | $30.15 | 507,500 | — | — |
| 2024-11-27 | $29.89 | $29.89 | 710,300 | — | — |
| 2024-11-26 | $30.88 | $30.88 | 1,082,700 | — | — |
| 2024-11-25 | $30.42 | $30.42 | 1,707,100 | — | — |
| 2024-11-22 | $28.36 | $28.36 | 716,100 | — | — |
| 2024-11-21 | $27.91 | $27.91 | 537,800 | — | — |
| 2024-11-20 | $27.54 | $27.54 | 597,900 | — | — |
| 2024-11-19 | $27.42 | $27.42 | 570,000 | — | — |
| 2024-11-18 | $27.12 | $27.12 | 651,400 | — | — |
| 2024-11-15 | $27.25 | $27.25 | 859,600 | — | — |
| 2024-11-14 | $27.49 | $27.49 | 651,500 | — | — |
| 2024-11-13 | $27.84 | $27.84 | 729,800 | — | — |
| 2024-11-12 | $27.80 | $27.80 | 972,900 | — | — |
| 2024-11-11 | $29.41 | $29.41 | 1,143,000 | — | — |
| 2024-11-08 | $29.79 | $29.79 | 1,613,300 | — | — |
| 2024-11-07 | $28.71 | $28.71 | 1,739,100 | — | — |
| 2024-11-06 | $31.90 | $31.90 | 1,791,700 | — | — |
| 2024-11-05 | $28.20 | $28.20 | 785,400 | — | — |
| 2024-11-04 | $27.95 | $27.95 | 723,300 | — | — |
| 2024-11-01 | $27.93 | $27.93 | 701,900 | — | — |
| 2024-10-31 | $28.19 | $28.19 | 649,500 | — | — |
| 2024-10-30 | $29.06 | $29.06 | 624,800 | — | — |
| 2024-10-29 | $28.70 | $28.70 | 428,000 | — | — |
| 2024-10-28 | $28.78 | $28.78 | 930,600 | — | — |
| 2024-10-25 | $28.16 | $28.16 | 474,500 | — | — |
| 2024-10-24 | $28.06 | $28.06 | 637,000 | — | — |
| 2024-10-23 | $28.33 | $28.33 | 678,700 | — | — |
| 2024-10-22 | $28.92 | $28.92 | 349,800 | — | — |
| 2024-10-21 | $28.95 | $28.95 | 834,800 | — | — |
| 2024-10-18 | $29.21 | $29.21 | 1,219,200 | — | — |
| 2024-10-17 | $29.29 | $29.29 | 811,300 | — | — |
| 2024-10-16 | $29.60 | $29.60 | 649,200 | — | — |
| 2024-10-15 | $29.17 | $29.17 | 886,500 | — | — |
| 2024-10-14 | $29.66 | $29.66 | 777,100 | — | — |
| 2024-10-11 | $29.88 | $29.88 | 1,212,900 | — | — |
| 2024-10-10 | $28.06 | $28.06 | 1,018,500 | — | — |
| 2024-10-09 | $27.93 | $27.93 | 744,300 | — | — |
| 2024-10-08 | $27.62 | $27.62 | 432,600 | — | — |
| 2024-10-07 | $27.20 | $27.20 | 574,200 | — | — |
| 2024-10-04 | $27.21 | $27.21 | 569,400 | — | — |
| 2024-10-03 | $27.07 | $27.07 | 958,600 | — | — |
| 2024-10-02 | $27.22 | $27.22 | 691,200 | — | — |
| 2024-10-01 | $27.09 | $27.09 | 1,473,000 | — | — |
| 2024-09-30 | $28.00 | $28.00 | 1,157,600 | — | — |
| 2024-09-27 | $27.53 | $27.53 | 4,826,100 | — | — |
| 2024-09-26 | $27.25 | $27.25 | 1,415,800 | — | — |
| 2024-09-25 | $27.88 | $27.88 | 1,854,300 | — | — |
| 2024-09-24 | $27.10 | $27.10 | 1,443,400 | — | — |
| 2024-09-23 | $26.67 | $26.67 | 1,528,300 | — | — |
| 2024-09-20 | $25.95 | $25.95 | 2,780,600 | — | — |
| 2024-09-19 | $27.10 | $27.10 | 1,935,400 | — | — |
| 2024-09-18 | $26.05 | $26.05 | 1,489,000 | — | — |
| 2024-09-17 | $25.89 | $25.89 | 1,865,500 | — | — |
| 2024-09-16 | $25.83 | $25.83 | 1,988,600 | — | — |
| 2024-09-13 | $25.70 | $25.70 | 2,120,400 | — | — |
| 2024-09-12 | $25.55 | $25.55 | 5,016,400 | — | — |
| 2024-09-11 | $25.57 | $25.57 | 2,670,200 | — | — |
| 2024-09-10 | $26.00 | $26.00 | 9,615,200 | — | — |
| 2024-09-09 | $27.23 | $27.23 | 1,405,000 | — | — |
| 2024-09-06 | $26.72 | $26.72 | 522,500 | — | — |
| 2024-09-05 | $27.26 | $27.26 | 457,400 | — | — |
| 2024-09-04 | $28.18 | $28.18 | 581,700 | — | — |
| 2024-09-03 | $28.46 | $28.46 | 660,800 | — | — |
| 2024-08-30 | $28.46 | $28.46 | 690,600 | — | — |
| 2024-08-29 | $28.36 | $28.36 | 451,900 | — | — |
| 2024-08-28 | $28.57 | $28.57 | 603,900 | — | — |
| 2024-08-27 | $28.76 | $28.76 | 351,900 | — | — |
| 2024-08-26 | $29.55 | $29.55 | 429,900 | — | — |
| 2024-08-23 | $29.56 | $29.56 | 569,500 | — | — |
| 2024-08-22 | $28.49 | $28.49 | 341,000 | — | — |
| 2024-08-21 | $28.91 | $28.91 | 426,200 | — | — |
| 2024-08-20 | $28.44 | $28.44 | 461,100 | — | — |
| 2024-08-19 | $29.32 | $29.32 | 520,900 | — | — |
| 2024-08-16 | $29.03 | $29.03 | 734,600 | — | — |
| 2024-08-15 | $28.66 | $28.66 | 870,700 | — | — |
| 2024-08-14 | $27.51 | $27.51 | 521,700 | — | — |
| 2024-08-13 | $27.27 | $27.27 | 688,800 | — | — |
| 2024-08-12 | $28.13 | $28.13 | 537,500 | — | — |
| 2024-08-09 | $28.72 | $28.72 | 864,400 | — | — |
| 2024-08-08 | $28.85 | $28.85 | 844,600 | — | — |
| 2024-08-07 | $29.11 | $29.11 | 1,180,700 | — | — |
| 2024-08-06 | $29.85 | $29.85 | 1,156,800 | — | — |
| 2024-08-05 | $29.10 | $29.10 | 937,200 | — | — |
| 2024-08-02 | $29.57 | $29.57 | 699,300 | — | — |
| 2024-08-01 | $31.20 | $31.20 | 738,400 | — | — |
| 2024-07-31 | $31.71 | $31.71 | 721,400 | — | — |
| 2024-07-30 | $31.90 | $31.90 | 596,600 | — | — |
| 2024-07-29 | $31.18 | $31.18 | 545,200 | — | — |
| 2024-07-26 | $31.16 | $31.16 | 1,001,900 | — | — |
| 2024-07-25 | $30.45 | $30.45 | 914,100 | — | — |
| 2024-07-24 | $29.23 | $29.23 | 458,900 | — | — |
| 2024-07-23 | $29.67 | $29.67 | 545,300 | — | — |
| 2024-07-22 | $30.04 | $30.04 | 766,800 | — | — |
| 2024-07-19 | $29.90 | $29.90 | 720,600 | — | — |
| 2024-07-18 | $29.44 | $29.44 | 612,700 | — | — |
| 2024-07-17 | $29.91 | $29.91 | 778,700 | — | — |
| 2024-07-16 | $29.83 | $29.83 | 1,113,400 | — | — |
| 2024-07-15 | $29.39 | $29.39 | 1,927,000 | — | — |
| 2024-07-12 | $27.10 | $27.10 | 961,600 | — | — |
| 2024-07-11 | $27.18 | $27.18 | 885,300 | — | — |
| 2024-07-10 | $26.53 | $26.53 | 575,900 | — | — |
| 2024-07-09 | $26.75 | $26.75 | 678,000 | — | — |
| 2024-07-08 | $27.14 | $27.14 | 660,400 | — | — |
| 2024-07-05 | $26.77 | $26.77 | 620,500 | — | — |
| 2024-07-03 | $26.79 | $26.79 | 432,200 | — | — |
| 2024-07-02 | $27.04 | $27.04 | 776,300 | — | — |
| 2024-07-01 | $27.01 | $27.01 | 1,850,000 | — | — |
| 2024-06-28 | $26.15 | $26.15 | 2,557,200 | — | — |
| 2024-06-27 | $24.94 | $24.94 | 1,191,000 | — | — |
| 2024-06-26 | $25.22 | $25.22 | 1,163,300 | — | — |
| 2024-06-25 | $24.81 | $24.81 | 1,765,000 | — | — |
| 2024-06-24 | $24.85 | $24.85 | 5,261,900 | — | — |
| 2024-06-21 | $20.21 | $20.21 | 1,354,600 | — | — |
| 2024-06-20 | $20.20 | $20.20 | 458,400 | — | — |
| 2024-06-18 | $20.06 | $20.06 | 400,500 | — | — |
| 2024-06-17 | $20.11 | $20.11 | 480,400 | — | — |
| 2024-06-14 | $20.06 | $20.06 | 505,300 | — | — |
| 2024-06-13 | $20.88 | $20.88 | 383,000 | — | — |
| 2024-06-12 | $21.31 | $21.31 | 597,100 | — | — |
| 2024-06-11 | $20.69 | $20.69 | 534,500 | — | — |
| 2024-06-10 | $20.41 | $20.41 | 426,400 | — | — |
| 2024-06-07 | $20.47 | $20.47 | 398,900 | — | — |
| 2024-06-06 | $20.48 | $20.48 | 302,500 | — | — |
| 2024-06-05 | $20.78 | $20.78 | 389,200 | — | — |
| 2024-06-04 | $20.39 | $20.39 | 405,500 | — | — |
| 2024-06-03 | $20.33 | $20.33 | 357,500 | — | — |
| 2024-05-31 | $20.41 | $20.41 | 495,600 | — | — |
| 2024-05-30 | $19.74 | $19.74 | 357,500 | — | — |
| 2024-05-29 | $19.59 | $19.59 | 351,800 | — | — |
| 2024-05-28 | $19.87 | $19.87 | 388,600 | — | — |
| 2024-05-24 | $20.33 | $20.33 | 347,300 | — | — |
| 2024-05-23 | $20.10 | $20.10 | 442,000 | — | — |
| 2024-05-22 | $20.21 | $20.21 | 459,900 | — | — |
| 2024-05-21 | $20.18 | $20.18 | 400,400 | — | — |
| 2024-05-20 | $20.54 | $20.54 | 347,900 | — | — |
| 2024-05-17 | $20.58 | $20.58 | 551,700 | — | — |
| 2024-05-16 | $21.13 | $21.13 | 393,600 | — | — |
| 2024-05-15 | $20.97 | $20.97 | 386,400 | — | — |
| 2024-05-14 | $21.17 | $21.17 | 539,700 | — | — |
| 2024-05-13 | $20.98 | $20.98 | 501,100 | — | — |
| 2024-05-10 | $20.66 | $20.66 | 319,500 | — | — |
| 2024-05-09 | $20.72 | $20.72 | 405,900 | — | — |
| 2024-05-08 | $20.47 | $20.47 | 458,400 | — | — |
| 2024-05-07 | $20.72 | $20.72 | 501,100 | — | — |
| 2024-05-06 | $20.54 | $20.54 | 510,300 | — | — |
| 2024-05-03 | $20.41 | $20.41 | 541,500 | — | — |
| 2024-05-02 | $20.12 | $20.12 | 1,185,000 | — | — |
| 2024-05-01 | $19.00 | $19.00 | 1,029,000 | — | — |
| 2024-04-30 | $18.91 | $18.91 | 882,600 | — | — |
| 2024-04-29 | $19.39 | $19.39 | 499,600 | — | — |
| 2024-04-26 | $19.36 | $19.36 | 372,300 | — | — |
| 2024-04-25 | $19.82 | $19.82 | 725,800 | — | — |
| 2024-04-24 | $19.32 | $19.32 | 614,000 | — | — |
| 2024-04-23 | $19.91 | $19.91 | 733,100 | — | — |
| 2024-04-22 | $19.50 | $19.50 | 560,000 | — | — |
| 2024-04-19 | $19.37 | $19.37 | 1,018,600 | — | — |
| 2024-04-18 | $18.93 | $18.93 | 1,720,600 | — | — |
| 2024-04-17 | $19.23 | $19.23 | 876,900 | — | — |
| 2024-04-16 | $20.50 | $20.50 | 535,600 | — | — |
| 2024-04-15 | $20.25 | $20.25 | 477,400 | — | — |
| 2024-04-12 | $20.61 | $20.61 | 670,200 | — | — |
| 2024-04-11 | $21.82 | $21.82 | 704,600 | — | — |
| 2024-04-10 | $21.38 | $21.38 | 1,270,000 | — | — |
| 2024-04-09 | $22.33 | $22.33 | 608,400 | — | — |
| 2024-04-08 | $21.72 | $21.72 | 550,800 | — | — |
| 2024-04-05 | $21.50 | $21.50 | 665,800 | — | — |
| 2024-04-04 | $21.53 | $21.53 | 549,600 | — | — |
| 2024-04-03 | $21.51 | $21.51 | 459,600 | — | — |
| 2024-04-02 | $20.96 | $20.96 | 930,200 | — | — |
| 2024-04-01 | $21.62 | $21.62 | 725,900 | — | — |
| 2024-03-28 | $21.87 | $21.87 | 767,600 | — | — |
| 2024-03-27 | $21.26 | $21.26 | 411,400 | — | — |
| 2024-03-26 | $20.79 | $20.79 | 477,900 | — | — |
| 2024-03-25 | $20.81 | $20.81 | 358,600 | — | — |
| 2024-03-22 | $20.53 | $20.53 | 413,100 | — | — |
| 2024-03-21 | $20.60 | $20.60 | 547,000 | — | — |
| 2024-03-20 | $20.01 | $20.01 | 328,100 | — | — |
| 2024-03-19 | $19.85 | $19.85 | 499,200 | — | — |
| 2024-03-18 | $19.74 | $19.74 | 744,400 | — | — |
| 2024-03-15 | $19.87 | $19.87 | 1,159,500 | — | — |
| 2024-03-14 | $20.21 | $20.21 | 537,500 | — | — |
| 2024-03-13 | $20.70 | $20.70 | 496,000 | — | — |
| 2024-03-12 | $21.37 | $21.37 | 405,600 | — | — |
| 2024-03-11 | $21.63 | $21.63 | 473,300 | — | — |
| 2024-03-08 | $20.91 | $20.91 | 364,200 | — | — |
| 2024-03-07 | $21.25 | $21.25 | 404,300 | — | — |
| 2024-03-06 | $20.73 | $20.73 | 352,800 | — | — |
| 2024-03-05 | $20.50 | $20.50 | 394,200 | — | — |
| 2024-03-04 | $20.35 | $20.35 | 514,900 | — | — |
| 2024-03-01 | $21.10 | $21.10 | 414,400 | — | — |
| 2024-02-29 | $21.52 | $21.52 | 614,400 | — | — |
| 2024-02-28 | $20.44 | $20.44 | 386,000 | — | — |
| 2024-02-27 | $20.90 | $20.90 | 324,800 | — | — |
| 2024-02-26 | $21.39 | $21.39 | 463,900 | — | — |
| 2024-02-23 | $21.46 | $21.46 | 310,400 | — | — |
| 2024-02-22 | $21.62 | $21.62 | 500,500 | — | — |
| 2024-02-21 | $21.34 | $21.34 | 479,500 | — | — |
| 2024-02-20 | $20.94 | $20.94 | 492,100 | — | — |
| 2024-02-16 | $21.57 | $21.57 | 650,300 | — | — |
| 2024-02-15 | $21.53 | $21.53 | 753,100 | — | — |
| 2024-02-14 | $21.83 | $21.83 | 645,400 | — | — |
| 2024-02-13 | $21.45 | $21.45 | 1,208,700 | — | — |
| 2024-02-12 | $20.90 | $20.90 | 704,900 | — | — |
| 2024-02-09 | $20.28 | $20.28 | 3,035,300 | — | — |
| 2024-02-08 | $20.75 | $20.75 | 2,828,300 | — | — |
| 2024-02-07 | $22.48 | $22.48 | 1,025,300 | — | — |
| 2024-02-06 | $21.79 | $21.79 | 412,100 | — | — |
| 2024-02-05 | $20.83 | $20.83 | 450,000 | — | — |
| 2024-02-02 | $21.26 | $21.26 | 1,436,000 | — | — |
| 2024-02-01 | $20.68 | $20.68 | 940,600 | — | — |
| 2024-01-31 | $20.80 | $20.80 | 569,600 | — | — |
| 2024-01-30 | $21.68 | $21.68 | 356,000 | — | — |
| 2024-01-29 | $22.24 | $22.24 | 400,300 | — | — |
| 2024-01-26 | $22.04 | $22.04 | 381,800 | — | — |
| 2024-01-25 | $22.27 | $22.27 | 462,200 | — | — |
| 2024-01-24 | $22.12 | $22.12 | 525,700 | — | — |
| 2024-01-23 | $22.83 | $22.83 | 355,900 | — | — |
| 2024-01-22 | $22.92 | $22.92 | 521,800 | — | — |
| 2024-01-19 | $22.28 | $22.28 | 381,300 | — | — |
| 2024-01-18 | $21.85 | $21.85 | 524,400 | — | — |
| 2024-01-17 | $21.88 | $21.88 | 715,700 | — | — |
| 2024-01-16 | $22.34 | $22.34 | 400,100 | — | — |
| 2024-01-12 | $22.57 | $22.57 | 457,100 | — | — |
| 2024-01-11 | $22.62 | $22.62 | 408,500 | — | — |
| 2024-01-10 | $22.52 | $22.52 | 438,000 | — | — |
| 2024-01-09 | $22.43 | $22.43 | 946,100 | — | — |
| 2024-01-08 | $22.38 | $22.38 | 435,300 | — | — |
| 2024-01-05 | $22.49 | $22.49 | 371,500 | — | — |
| 2024-01-04 | $22.47 | $22.47 | 456,200 | — | — |
| 2024-01-03 | $22.46 | $22.46 | 430,800 | — | — |
| 2024-01-02 | $23.05 | $23.05 | 573,500 | — | — |