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
- 2020-02-06 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 | $19.29 | $19.29 | 458,700 | — | — |
| 2024-12-30 | $18.82 | $18.82 | 661,100 | — | — |
| 2024-12-27 | $19.77 | $19.77 | 686,800 | — | — |
| 2024-12-26 | $20.30 | $20.30 | 522,200 | — | — |
| 2024-12-24 | $19.73 | $19.73 | 209,500 | — | — |
| 2024-12-23 | $19.76 | $19.76 | 483,200 | — | — |
| 2024-12-20 | $19.44 | $19.44 | 1,066,300 | — | — |
| 2024-12-19 | $19.30 | $19.30 | 966,300 | — | — |
| 2024-12-18 | $19.74 | $19.74 | 1,230,400 | — | — |
| 2024-12-17 | $21.36 | $21.36 | 700,100 | — | — |
| 2024-12-16 | $21.64 | $21.64 | 418,800 | — | — |
| 2024-12-13 | $20.83 | $20.83 | 457,200 | — | — |
| 2024-12-12 | $21.07 | $21.07 | 421,500 | — | — |
| 2024-12-11 | $21.76 | $21.76 | 408,900 | — | — |
| 2024-12-10 | $22.11 | $22.11 | 561,400 | — | — |
| 2024-12-09 | $21.67 | $21.67 | 556,800 | — | — |
| 2024-12-06 | $21.84 | $21.84 | 506,100 | — | — |
| 2024-12-05 | $20.63 | $20.63 | 547,600 | — | — |
| 2024-12-04 | $22.23 | $22.23 | 516,000 | — | — |
| 2024-12-03 | $21.95 | $21.95 | 427,700 | — | — |
| 2024-12-02 | $22.48 | $22.48 | 612,600 | — | — |
| 2024-11-29 | $22.57 | $22.57 | 384,700 | — | — |
| 2024-11-27 | $22.01 | $22.01 | 448,200 | — | — |
| 2024-11-26 | $21.46 | $21.46 | 899,900 | — | — |
| 2024-11-25 | $22.30 | $22.30 | 1,609,200 | — | — |
| 2024-11-22 | $20.84 | $20.84 | 623,500 | — | — |
| 2024-11-21 | $20.37 | $20.37 | 805,200 | — | — |
| 2024-11-20 | $19.17 | $19.17 | 630,800 | — | — |
| 2024-11-19 | $18.93 | $18.93 | 672,000 | — | — |
| 2024-11-18 | $18.23 | $18.23 | 1,001,600 | — | — |
| 2024-11-15 | $18.54 | $18.54 | 1,220,700 | — | — |
| 2024-11-14 | $20.37 | $20.37 | 1,402,600 | — | — |
| 2024-11-13 | $22.09 | $22.09 | 1,346,200 | — | — |
| 2024-11-12 | $22.25 | $22.25 | 2,961,400 | — | — |
| 2024-11-11 | $19.54 | $19.54 | 1,279,500 | — | — |
| 2024-11-08 | $18.75 | $18.75 | 587,200 | — | — |
| 2024-11-07 | $18.78 | $18.78 | 417,900 | — | — |
| 2024-11-06 | $18.97 | $18.97 | 786,400 | — | — |
| 2024-11-05 | $17.89 | $17.89 | 1,041,600 | — | — |
| 2024-11-04 | $18.24 | $18.24 | 620,900 | — | — |
| 2024-11-01 | $17.99 | $17.99 | 626,800 | — | — |
| 2024-10-31 | $17.59 | $17.59 | 824,900 | — | — |
| 2024-10-30 | $17.58 | $17.58 | 695,300 | — | — |
| 2024-10-29 | $18.74 | $18.74 | 450,700 | — | — |
| 2024-10-28 | $18.37 | $18.37 | 508,300 | — | — |
| 2024-10-25 | $17.68 | $17.68 | 369,100 | — | — |
| 2024-10-24 | $17.71 | $17.71 | 533,900 | — | — |
| 2024-10-23 | $18.12 | $18.12 | 884,300 | — | — |
| 2024-10-22 | $18.68 | $18.68 | 1,014,700 | — | — |
| 2024-10-21 | $17.92 | $17.92 | 632,600 | — | — |
| 2024-10-18 | $17.80 | $17.80 | 546,800 | — | — |
| 2024-10-17 | $17.59 | $17.59 | 463,900 | — | — |
| 2024-10-16 | $17.92 | $17.92 | 481,800 | — | — |
| 2024-10-15 | $17.65 | $17.65 | 411,800 | — | — |
| 2024-10-14 | $17.83 | $17.83 | 438,500 | — | — |
| 2024-10-11 | $17.67 | $17.67 | 528,300 | — | — |
| 2024-10-10 | $17.33 | $17.33 | 460,900 | — | — |
| 2024-10-09 | $17.22 | $17.22 | 572,300 | — | — |
| 2024-10-08 | $17.13 | $17.13 | 945,000 | — | — |
| 2024-10-07 | $16.98 | $16.98 | 672,000 | — | — |
| 2024-10-04 | $17.51 | $17.51 | 812,000 | — | — |
| 2024-10-03 | $17.44 | $17.44 | 405,600 | — | — |
| 2024-10-02 | $17.83 | $17.83 | 542,700 | — | — |
| 2024-10-01 | $17.80 | $17.80 | 559,800 | — | — |
| 2024-09-30 | $18.55 | $18.55 | 490,100 | — | — |
| 2024-09-27 | $18.74 | $18.74 | 426,600 | — | — |
| 2024-09-26 | $18.92 | $18.92 | 420,200 | — | — |
| 2024-09-25 | $18.44 | $18.44 | 514,800 | — | — |
| 2024-09-24 | $18.91 | $18.91 | 403,000 | — | — |
| 2024-09-23 | $18.96 | $18.96 | 678,700 | — | — |
| 2024-09-20 | $19.85 | $19.85 | 1,046,600 | — | — |
| 2024-09-19 | $20.84 | $20.84 | 666,400 | — | — |
| 2024-09-18 | $19.72 | $19.72 | 688,000 | — | — |
| 2024-09-17 | $19.62 | $19.62 | 715,500 | — | — |
| 2024-09-16 | $19.86 | $19.86 | 611,800 | — | — |
| 2024-09-13 | $20.73 | $20.73 | 926,500 | — | — |
| 2024-09-12 | $20.59 | $20.59 | 447,200 | — | — |
| 2024-09-11 | $20.58 | $20.58 | 382,600 | — | — |
| 2024-09-10 | $20.30 | $20.30 | 327,800 | — | — |
| 2024-09-09 | $20.08 | $20.08 | 604,800 | — | — |
| 2024-09-06 | $20.50 | $20.50 | 596,400 | — | — |
| 2024-09-05 | $20.52 | $20.52 | 430,700 | — | — |
| 2024-09-04 | $20.35 | $20.35 | 424,600 | — | — |
| 2024-09-03 | $20.54 | $20.54 | 691,200 | — | — |
| 2024-08-30 | $21.03 | $21.03 | 449,900 | — | — |
| 2024-08-29 | $21.20 | $21.20 | 575,300 | — | — |
| 2024-08-28 | $20.46 | $20.46 | 387,300 | — | — |
| 2024-08-27 | $20.62 | $20.62 | 366,300 | — | — |
| 2024-08-26 | $20.85 | $20.85 | 554,900 | — | — |
| 2024-08-23 | $19.87 | $19.87 | 442,700 | — | — |
| 2024-08-22 | $19.49 | $19.49 | 393,500 | — | — |
| 2024-08-21 | $20.09 | $20.09 | 621,400 | — | — |
| 2024-08-20 | $20.48 | $20.48 | 461,700 | — | — |
| 2024-08-19 | $20.18 | $20.18 | 744,500 | — | — |
| 2024-08-16 | $19.74 | $19.74 | 599,700 | — | — |
| 2024-08-15 | $20.50 | $20.50 | 628,400 | — | — |
| 2024-08-14 | $19.00 | $19.00 | 538,700 | — | — |
| 2024-08-13 | $19.91 | $19.91 | 717,200 | — | — |
| 2024-08-12 | $18.62 | $18.62 | 447,000 | — | — |
| 2024-08-09 | $18.91 | $18.91 | 553,300 | — | — |
| 2024-08-08 | $19.29 | $19.29 | 613,000 | — | — |
| 2024-08-07 | $18.05 | $18.05 | 833,200 | — | — |
| 2024-08-06 | $19.19 | $19.19 | 845,400 | — | — |
| 2024-08-05 | $19.02 | $19.02 | 1,223,500 | — | — |
| 2024-08-02 | $20.24 | $20.24 | 1,463,600 | — | — |
| 2024-08-01 | $22.60 | $22.60 | 1,943,100 | — | — |
| 2024-07-31 | $22.28 | $22.28 | 787,300 | — | — |
| 2024-07-30 | $22.57 | $22.57 | 712,600 | — | — |
| 2024-07-29 | $22.25 | $22.25 | 656,400 | — | — |
| 2024-07-26 | $22.42 | $22.42 | 450,000 | — | — |
| 2024-07-25 | $22.29 | $22.29 | 925,100 | — | — |
| 2024-07-24 | $21.84 | $21.84 | 512,600 | — | — |
| 2024-07-23 | $22.67 | $22.67 | 865,800 | — | — |
| 2024-07-22 | $23.21 | $23.21 | 675,700 | — | — |
| 2024-07-19 | $21.37 | $21.37 | 508,100 | — | — |
| 2024-07-18 | $21.79 | $21.79 | 583,000 | — | — |
| 2024-07-17 | $23.17 | $23.17 | 679,800 | — | — |
| 2024-07-16 | $24.02 | $24.02 | 791,500 | — | — |
| 2024-07-15 | $22.69 | $22.69 | 660,000 | — | — |
| 2024-07-12 | $22.40 | $22.40 | 652,500 | — | — |
| 2024-07-11 | $21.56 | $21.56 | 824,700 | — | — |
| 2024-07-10 | $20.58 | $20.58 | 429,700 | — | — |
| 2024-07-09 | $20.51 | $20.51 | 599,800 | — | — |
| 2024-07-08 | $21.19 | $21.19 | 666,000 | — | — |
| 2024-07-05 | $20.71 | $20.71 | 421,000 | — | — |
| 2024-07-03 | $20.10 | $20.10 | 404,100 | — | — |
| 2024-07-02 | $20.33 | $20.33 | 1,074,300 | — | — |
| 2024-07-01 | $18.76 | $18.76 | 599,500 | — | — |
| 2024-06-28 | $19.34 | $19.34 | 1,052,600 | — | — |
| 2024-06-27 | $19.45 | $19.45 | 966,400 | — | — |
| 2024-06-26 | $18.65 | $18.65 | 636,000 | — | — |
| 2024-06-25 | $18.70 | $18.70 | 494,000 | — | — |
| 2024-06-24 | $19.41 | $19.41 | 615,100 | — | — |
| 2024-06-21 | $18.78 | $18.78 | 1,197,200 | — | — |
| 2024-06-20 | $18.95 | $18.95 | 853,300 | — | — |
| 2024-06-18 | $19.32 | $19.32 | 823,800 | — | — |
| 2024-06-17 | $19.89 | $19.89 | 768,300 | — | — |
| 2024-06-14 | $20.63 | $20.63 | 519,500 | — | — |
| 2024-06-13 | $21.22 | $21.22 | 726,600 | — | — |
| 2024-06-12 | $21.64 | $21.64 | 676,800 | — | — |
| 2024-06-11 | $21.00 | $21.00 | 685,800 | — | — |
| 2024-06-10 | $21.35 | $21.35 | 784,400 | — | — |
| 2024-06-07 | $21.74 | $21.74 | 486,300 | — | — |
| 2024-06-06 | $23.40 | $23.40 | 607,700 | — | — |
| 2024-06-05 | $23.47 | $23.47 | 822,300 | — | — |
| 2024-06-04 | $21.30 | $21.30 | 496,400 | — | — |
| 2024-06-03 | $21.56 | $21.56 | 801,400 | — | — |
| 2024-05-31 | $21.52 | $21.52 | 589,300 | — | — |
| 2024-05-30 | $21.78 | $21.78 | 671,400 | — | — |
| 2024-05-29 | $21.41 | $21.41 | 498,700 | — | — |
| 2024-05-28 | $22.11 | $22.11 | 524,700 | — | — |
| 2024-05-24 | $21.98 | $21.98 | 445,400 | — | — |
| 2024-05-23 | $21.82 | $21.82 | 558,800 | — | — |
| 2024-05-22 | $22.65 | $22.65 | 860,900 | — | — |
| 2024-05-21 | $22.04 | $22.04 | 604,400 | — | — |
| 2024-05-20 | $22.60 | $22.60 | 642,100 | — | — |
| 2024-05-17 | $22.76 | $22.76 | 498,100 | — | — |
| 2024-05-16 | $22.90 | $22.90 | 684,500 | — | — |
| 2024-05-15 | $23.36 | $23.36 | 713,300 | — | — |
| 2024-05-14 | $23.25 | $23.25 | 713,400 | — | — |
| 2024-05-13 | $23.18 | $23.18 | 1,010,000 | — | — |
| 2024-05-10 | $22.73 | $22.73 | 661,800 | — | — |
| 2024-05-09 | $23.14 | $23.14 | 623,700 | — | — |
| 2024-05-08 | $23.22 | $23.22 | 761,700 | — | — |
| 2024-05-07 | $23.72 | $23.72 | 569,000 | — | — |
| 2024-05-06 | $24.05 | $24.05 | 700,200 | — | — |
| 2024-05-03 | $23.68 | $23.68 | 1,017,000 | — | — |
| 2024-05-02 | $23.19 | $23.19 | 2,819,400 | — | — |
| 2024-05-01 | $25.26 | $25.26 | 1,368,600 | — | — |
| 2024-04-30 | $24.38 | $24.38 | 563,900 | — | — |
| 2024-04-29 | $24.44 | $24.44 | 583,500 | — | — |
| 2024-04-26 | $23.97 | $23.97 | 711,000 | — | — |
| 2024-04-25 | $23.34 | $23.34 | 919,500 | — | — |
| 2024-04-24 | $24.04 | $24.04 | 567,800 | — | — |
| 2024-04-23 | $24.81 | $24.81 | 654,500 | — | — |
| 2024-04-22 | $24.49 | $24.49 | 494,600 | — | — |
| 2024-04-19 | $24.29 | $24.29 | 620,500 | — | — |
| 2024-04-18 | $24.34 | $24.34 | 672,400 | — | — |
| 2024-04-17 | $25.04 | $25.04 | 487,800 | — | — |
| 2024-04-16 | $24.76 | $24.76 | 554,000 | — | — |
| 2024-04-15 | $25.54 | $25.54 | 708,200 | — | — |
| 2024-04-12 | $26.45 | $26.45 | 431,400 | — | — |
| 2024-04-11 | $27.38 | $27.38 | 452,000 | — | — |
| 2024-04-10 | $27.51 | $27.51 | 700,100 | — | — |
| 2024-04-09 | $28.50 | $28.50 | 1,132,000 | — | — |
| 2024-04-08 | $27.31 | $27.31 | 634,900 | — | — |
| 2024-04-05 | $26.92 | $26.92 | 887,100 | — | — |
| 2024-04-04 | $26.05 | $26.05 | 672,500 | — | — |
| 2024-04-03 | $24.89 | $24.89 | 568,000 | — | — |
| 2024-04-02 | $25.08 | $25.08 | 694,300 | — | — |
| 2024-04-01 | $26.33 | $26.33 | 669,200 | — | — |
| 2024-03-28 | $27.00 | $27.00 | 566,500 | — | — |
| 2024-03-27 | $26.63 | $26.63 | 659,600 | — | — |
| 2024-03-26 | $25.65 | $25.65 | 675,700 | — | — |
| 2024-03-25 | $25.51 | $25.51 | 566,700 | — | — |
| 2024-03-22 | $26.77 | $26.77 | 582,600 | — | — |
| 2024-03-21 | $27.51 | $27.51 | 1,351,000 | — | — |
| 2024-03-20 | $26.69 | $26.69 | 1,050,800 | — | — |
| 2024-03-19 | $26.04 | $26.04 | 668,400 | — | — |
| 2024-03-18 | $25.68 | $25.68 | 930,900 | — | — |
| 2024-03-15 | $26.04 | $26.04 | 1,256,700 | — | — |
| 2024-03-14 | $25.75 | $25.75 | 1,045,100 | — | — |
| 2024-03-13 | $26.50 | $26.50 | 652,300 | — | — |
| 2024-03-12 | $26.33 | $26.33 | 710,900 | — | — |
| 2024-03-11 | $26.54 | $26.54 | 970,900 | — | — |
| 2024-03-08 | $27.16 | $27.16 | 1,626,800 | — | — |
| 2024-03-07 | $26.80 | $26.80 | 1,591,700 | — | — |
| 2024-03-06 | $24.81 | $24.81 | 615,700 | — | — |
| 2024-03-05 | $24.74 | $24.74 | 875,300 | — | — |
| 2024-03-04 | $25.24 | $25.24 | 1,273,300 | — | — |
| 2024-03-01 | $26.81 | $26.81 | 2,192,200 | — | — |
| 2024-02-29 | $25.46 | $25.46 | 4,086,900 | — | — |
| 2024-02-28 | $31.37 | $31.37 | 1,265,300 | — | — |
| 2024-02-27 | $33.09 | $33.09 | 961,200 | — | — |
| 2024-02-26 | $31.48 | $31.48 | 672,900 | — | — |
| 2024-02-23 | $30.48 | $30.48 | 954,600 | — | — |
| 2024-02-22 | $31.15 | $31.15 | 1,008,700 | — | — |
| 2024-02-21 | $30.03 | $30.03 | 888,000 | — | — |
| 2024-02-20 | $30.93 | $30.93 | 965,200 | — | — |
| 2024-02-16 | $32.50 | $32.50 | 1,686,500 | — | — |
| 2024-02-15 | $29.70 | $29.70 | 938,400 | — | — |
| 2024-02-14 | $27.75 | $27.75 | 627,400 | — | — |
| 2024-02-13 | $26.58 | $26.58 | 658,000 | — | — |
| 2024-02-12 | $28.51 | $28.51 | 863,400 | — | — |
| 2024-02-09 | $27.59 | $27.59 | 566,500 | — | — |
| 2024-02-08 | $27.20 | $27.20 | 383,200 | — | — |
| 2024-02-07 | $26.44 | $26.44 | 484,700 | — | — |
| 2024-02-06 | $26.65 | $26.65 | 682,100 | — | — |
| 2024-02-05 | $25.94 | $25.94 | 495,700 | — | — |
| 2024-02-02 | $26.50 | $26.50 | 506,600 | — | — |
| 2024-02-01 | $26.63 | $26.63 | 710,800 | — | — |
| 2024-01-31 | $26.45 | $26.45 | 754,600 | — | — |
| 2024-01-30 | $27.47 | $27.47 | 509,800 | — | — |
| 2024-01-29 | $28.25 | $28.25 | 453,800 | — | — |
| 2024-01-26 | $27.19 | $27.19 | 579,300 | — | — |
| 2024-01-25 | $26.86 | $26.86 | 539,600 | — | — |
| 2024-01-24 | $27.15 | $27.15 | 605,800 | — | — |
| 2024-01-23 | $27.29 | $27.29 | 513,900 | — | — |
| 2024-01-22 | $27.39 | $27.39 | 1,228,100 | — | — |
| 2024-01-19 | $26.38 | $26.38 | 820,700 | — | — |
| 2024-01-18 | $25.98 | $25.98 | 952,500 | — | — |
| 2024-01-17 | $26.64 | $26.64 | 723,800 | — | — |
| 2024-01-16 | $27.41 | $27.41 | 836,300 | — | — |
| 2024-01-12 | $28.40 | $28.40 | 583,600 | — | — |
| 2024-01-11 | $29.37 | $29.37 | 715,900 | — | — |
| 2024-01-10 | $30.39 | $30.39 | 621,500 | — | — |
| 2024-01-09 | $30.34 | $30.34 | 739,800 | — | — |
| 2024-01-08 | $31.10 | $31.10 | 2,345,100 | — | — |
| 2024-01-05 | $31.46 | $31.46 | 553,200 | — | — |
| 2024-01-04 | $32.19 | $32.19 | 606,000 | — | — |
| 2024-01-03 | $32.41 | $32.41 | 846,500 | — | — |
| 2024-01-02 | $35.13 | $35.13 | 650,100 | — | — |