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
- 2021-07-16 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 | $21.79 | $21.98 | 591,500 | — | — |
| 2024-12-30 | $21.55 | $21.74 | 373,800 | — | — |
| 2024-12-27 | $21.61 | $21.80 | 354,500 | — | — |
| 2024-12-26 | $21.74 | $21.93 | 338,100 | — | — |
| 2024-12-24 | $21.00 | $21.18 | 165,600 | — | — |
| 2024-12-23 | $21.02 | $21.20 | 274,700 | — | — |
| 2024-12-20 | $20.56 | $20.74 | 614,900 | — | — |
| 2024-12-19 | $21.34 | $21.52 | 491,600 | — | — |
| 2024-12-18 | $22.47 | $22.66 | 947,000 | — | — |
| 2024-12-17 | $23.67 | $23.87 | 435,200 | — | — |
| 2024-12-16 | $23.33 | $23.53 | 322,300 | — | — |
| 2024-12-13 | $23.31 | $23.51 | 821,500 | — | — |
| 2024-12-12 | $22.47 | $22.66 | 307,300 | — | — |
| 2024-12-11 | $21.76 | $21.95 | 388,000 | — | — |
| 2024-12-10 | $21.30 | $21.48 | 297,700 | — | — |
| 2024-12-09 | $20.56 | $20.74 | 338,600 | — | — |
| 2024-12-06 | $20.48 | $20.66 | 210,300 | — | — |
| 2024-12-05 | $20.14 | $20.31 | 315,500 | — | — |
| 2024-12-04 | $20.11 | $20.28 | 212,900 | — | — |
| 2024-12-03 | $20.07 | $20.24 | 181,100 | — | — |
| 2024-12-02 | $20.05 | $20.22 | 436,400 | — | — |
| 2024-11-29 | $20.03 | $20.20 | 144,800 | — | — |
| 2024-11-27 | $20.00 | $20.17 | 362,300 | — | — |
| 2024-11-26 | $20.04 | $20.21 | 280,100 | — | — |
| 2024-11-25 | $19.92 | $20.09 | 407,400 | — | — |
| 2024-11-22 | $19.65 | $19.82 | 485,300 | — | — |
| 2024-11-21 | $19.62 | $19.79 | 290,800 | — | — |
| 2024-11-20 | $18.27 | $18.43 | 456,000 | — | — |
| 2024-11-19 | $18.15 | $18.31 | 433,500 | — | — |
| 2024-11-18 | $17.77 | $17.92 | 839,700 | — | — |
| 2024-11-15 | $19.00 | $19.16 | 505,100 | — | — |
| 2024-11-14 | $20.50 | $20.68 | 249,700 | — | — |
| 2024-11-13 | $20.56 | $20.74 | 855,300 | — | — |
| 2024-11-12 | $20.75 | $20.93 | 496,500 | — | — |
| 2024-11-11 | $21.29 | $21.47 | 542,000 | — | — |
| 2024-11-08 | $21.78 | $21.97 | 824,500 | — | — |
| 2024-11-07 | $22.72 | $22.92 | 383,800 | — | — |
| 2024-11-06 | $22.55 | $22.74 | 669,400 | — | — |
| 2024-11-05 | $22.50 | $22.69 | 1,990,500 | — | — |
| 2024-11-04 | $19.38 | $19.55 | 401,800 | — | — |
| 2024-11-01 | $19.59 | $19.76 | 570,500 | — | — |
| 2024-10-31 | $19.01 | $19.17 | 260,900 | — | — |
| 2024-10-30 | $18.88 | $19.04 | 248,400 | — | — |
| 2024-10-29 | $18.80 | $18.96 | 424,500 | — | — |
| 2024-10-28 | $18.00 | $18.16 | 973,600 | — | — |
| 2024-10-25 | $17.27 | $17.42 | 574,700 | — | — |
| 2024-10-24 | $18.34 | $18.50 | 1,647,800 | — | — |
| 2024-10-23 | $18.11 | $18.27 | 323,700 | — | — |
| 2024-10-22 | $18.10 | $18.26 | 423,500 | — | — |
| 2024-10-21 | $18.20 | $18.36 | 305,400 | — | — |
| 2024-10-18 | $18.32 | $18.48 | 279,200 | — | — |
| 2024-10-17 | $18.21 | $18.37 | 482,600 | — | — |
| 2024-10-16 | $18.35 | $18.51 | 509,500 | — | — |
| 2024-10-15 | $18.46 | $18.62 | 411,100 | — | — |
| 2024-10-14 | $18.29 | $18.45 | 250,400 | — | — |
| 2024-10-11 | $19.00 | $19.16 | 1,172,100 | — | — |
| 2024-10-10 | $18.32 | $18.48 | 332,700 | — | — |
| 2024-10-09 | $18.30 | $18.46 | 348,000 | — | — |
| 2024-10-08 | $18.39 | $18.55 | 357,600 | — | — |
| 2024-10-07 | $18.73 | $18.89 | 417,900 | — | — |
| 2024-10-04 | $18.97 | $19.13 | 631,200 | — | — |
| 2024-10-03 | $19.66 | $19.83 | 755,200 | — | — |
| 2024-10-02 | $20.00 | $20.17 | 313,200 | — | — |
| 2024-10-01 | $20.41 | $20.59 | 623,200 | — | — |
| 2024-09-30 | $20.00 | $20.17 | 1,429,900 | — | — |
| 2024-09-27 | $21.33 | $21.51 | 317,600 | — | — |
| 2024-09-26 | $20.82 | $21.00 | 353,900 | — | — |
| 2024-09-25 | $20.34 | $20.52 | 359,400 | — | — |
| 2024-09-24 | $20.35 | $20.53 | 364,500 | — | — |
| 2024-09-23 | $19.55 | $19.72 | 391,700 | — | — |
| 2024-09-20 | $19.26 | $19.43 | 793,500 | — | — |
| 2024-09-19 | $19.86 | $20.03 | 285,300 | — | — |
| 2024-09-18 | $19.74 | $19.91 | 574,900 | — | — |
| 2024-09-17 | $19.06 | $19.22 | 502,800 | — | — |
| 2024-09-16 | $19.27 | $19.44 | 617,200 | — | — |
| 2024-09-13 | $19.27 | $19.44 | 386,800 | — | — |
| 2024-09-12 | $19.30 | $19.47 | 410,000 | — | — |
| 2024-09-11 | $20.20 | $20.37 | 295,300 | — | — |
| 2024-09-10 | $20.11 | $20.28 | 421,700 | — | — |
| 2024-09-09 | $20.59 | $20.77 | 646,200 | — | — |
| 2024-09-06 | $21.37 | $21.55 | 514,900 | — | — |
| 2024-09-05 | $21.39 | $21.57 | 406,800 | — | — |
| 2024-09-04 | $21.58 | $21.77 | 368,200 | — | — |
| 2024-09-03 | $21.94 | $22.13 | 813,200 | — | — |
| 2024-08-30 | $21.88 | $22.07 | 280,700 | — | — |
| 2024-08-29 | $21.58 | $21.77 | 1,555,200 | — | — |
| 2024-08-28 | $20.26 | $20.44 | 340,400 | — | — |
| 2024-08-27 | $20.45 | $20.63 | 259,600 | — | — |
| 2024-08-26 | $19.65 | $19.82 | 490,600 | — | — |
| 2024-08-23 | $18.60 | $18.76 | 362,900 | — | — |
| 2024-08-22 | $18.62 | $18.78 | 156,700 | — | — |
| 2024-08-21 | $19.21 | $19.38 | 289,300 | — | — |
| 2024-08-20 | $19.32 | $19.49 | 136,000 | — | — |
| 2024-08-19 | $20.00 | $20.17 | 111,000 | — | — |
| 2024-08-16 | $19.88 | $20.05 | 177,200 | — | — |
| 2024-08-15 | $19.99 | $20.16 | 291,000 | — | — |
| 2024-08-14 | $19.92 | $20.09 | 470,000 | — | — |
| 2024-08-13 | $20.70 | $20.88 | 410,300 | — | — |
| 2024-08-12 | $19.92 | $20.09 | 117,100 | — | — |
| 2024-08-09 | $20.39 | $20.57 | 177,400 | — | — |
| 2024-08-08 | $20.18 | $20.35 | 321,400 | — | — |
| 2024-08-07 | $19.62 | $19.79 | 535,300 | — | — |
| 2024-08-06 | $19.87 | $20.04 | 997,800 | — | — |
| 2024-08-05 | $18.79 | $18.95 | 600,900 | — | — |
| 2024-08-02 | $19.21 | $19.38 | 510,400 | — | — |
| 2024-08-01 | $19.54 | $19.71 | 558,900 | — | — |
| 2024-07-31 | $20.68 | $20.86 | 354,500 | — | — |
| 2024-07-30 | $19.92 | $20.09 | 530,600 | — | — |
| 2024-07-29 | $19.48 | $19.65 | 838,700 | — | — |
| 2024-07-26 | $19.60 | $19.77 | 333,100 | — | — |
| 2024-07-25 | $19.79 | $19.96 | 2,313,100 | — | — |
| 2024-07-24 | $21.75 | $21.94 | 630,800 | — | — |
| 2024-07-23 | $21.52 | $21.71 | 554,000 | — | — |
| 2024-07-22 | $21.58 | $21.77 | 540,600 | — | — |
| 2024-07-19 | $21.38 | $21.56 | 385,700 | — | — |
| 2024-07-18 | $21.73 | $21.92 | 597,600 | — | — |
| 2024-07-17 | $21.67 | $21.86 | 437,800 | — | — |
| 2024-07-16 | $22.02 | $22.21 | 973,800 | — | — |
| 2024-07-15 | $21.25 | $21.43 | 938,700 | — | — |
| 2024-07-12 | $21.71 | $21.90 | 1,621,700 | — | — |
| 2024-07-11 | $20.95 | $21.13 | 693,800 | — | — |
| 2024-07-10 | $19.66 | $19.83 | 748,100 | — | — |
| 2024-07-09 | $19.20 | $19.37 | 398,000 | — | — |
| 2024-07-08 | $18.54 | $18.70 | 449,700 | — | — |
| 2024-07-05 | $18.53 | $18.69 | 272,100 | — | — |
| 2024-07-03 | $17.98 | $18.14 | 316,800 | — | — |
| 2024-07-02 | $18.00 | $18.16 | 519,800 | — | — |
| 2024-07-01 | $18.73 | $18.89 | 498,000 | — | — |
| 2024-06-28 | $18.34 | $18.50 | 809,900 | — | — |
| 2024-06-27 | $18.73 | $18.89 | 1,447,100 | — | — |
| 2024-06-26 | $17.16 | $17.31 | 281,200 | — | — |
| 2024-06-25 | $17.22 | $17.37 | 648,100 | — | — |
| 2024-06-24 | $16.93 | $17.08 | 554,300 | — | — |
| 2024-06-21 | $17.79 | $17.94 | 1,289,500 | — | — |
| 2024-06-20 | $17.50 | $17.65 | 689,000 | — | — |
| 2024-06-18 | $17.54 | $17.69 | 524,800 | — | — |
| 2024-06-17 | $18.05 | $18.21 | 831,700 | — | — |
| 2024-06-14 | $17.77 | $17.92 | 521,000 | — | — |
| 2024-06-13 | $18.30 | $18.46 | 410,900 | — | — |
| 2024-06-12 | $18.44 | $18.60 | 310,000 | — | — |
| 2024-06-11 | $18.16 | $18.32 | 721,500 | — | — |
| 2024-06-10 | $18.50 | $18.66 | 466,400 | — | — |
| 2024-06-07 | $18.62 | $18.78 | 494,900 | — | — |
| 2024-06-06 | $19.17 | $19.34 | 409,300 | — | — |
| 2024-06-05 | $18.45 | $18.61 | 720,300 | — | — |
| 2024-06-04 | $19.01 | $19.17 | 715,500 | — | — |
| 2024-06-03 | $20.11 | $20.23 | 372,200 | — | — |
| 2024-05-31 | $20.32 | $20.44 | 650,400 | — | — |
| 2024-05-30 | $19.57 | $19.68 | 338,200 | — | — |
| 2024-05-29 | $19.16 | $19.27 | 389,600 | — | — |
| 2024-05-28 | $19.50 | $19.61 | 592,300 | — | — |
| 2024-05-24 | $19.97 | $20.08 | 412,400 | — | — |
| 2024-05-23 | $20.15 | $20.27 | 1,159,000 | — | — |
| 2024-05-22 | $19.39 | $19.50 | 685,400 | — | — |
| 2024-05-21 | $19.26 | $19.37 | 690,300 | — | — |
| 2024-05-20 | $20.15 | $20.27 | 760,900 | — | — |
| 2024-05-17 | $20.71 | $20.83 | 1,102,100 | — | — |
| 2024-05-16 | $20.91 | $21.03 | 612,900 | — | — |
| 2024-05-15 | $20.52 | $20.64 | 877,800 | — | — |
| 2024-05-14 | $21.34 | $21.46 | 882,300 | — | — |
| 2024-05-13 | $22.59 | $22.72 | 947,000 | — | — |
| 2024-05-10 | $21.82 | $21.95 | 2,410,900 | — | — |
| 2024-05-09 | $21.10 | $21.22 | 4,692,300 | — | — |
| 2024-05-08 | $26.91 | $27.06 | 575,700 | — | — |
| 2024-05-07 | $27.64 | $27.80 | 381,800 | — | — |
| 2024-05-06 | $26.67 | $26.82 | 231,500 | — | — |
| 2024-05-03 | $26.45 | $26.60 | 277,700 | — | — |
| 2024-05-02 | $26.81 | $26.96 | 318,200 | — | — |
| 2024-05-01 | $28.23 | $28.39 | 247,000 | — | — |
| 2024-04-30 | $28.04 | $28.20 | 366,000 | — | — |
| 2024-04-29 | $27.42 | $27.58 | 386,400 | — | — |
| 2024-04-26 | $27.54 | $27.70 | 335,600 | — | — |
| 2024-04-25 | $27.52 | $27.68 | 588,800 | — | — |
| 2024-04-24 | $27.31 | $27.47 | 190,400 | — | — |
| 2024-04-23 | $27.22 | $27.38 | 233,100 | — | — |
| 2024-04-22 | $26.54 | $26.69 | 277,100 | — | — |
| 2024-04-19 | $26.73 | $26.88 | 669,400 | — | — |
| 2024-04-18 | $28.40 | $28.56 | 940,900 | — | — |
| 2024-04-17 | $28.86 | $29.03 | 186,200 | — | — |
| 2024-04-16 | $28.97 | $29.14 | 164,900 | — | — |
| 2024-04-15 | $29.45 | $29.62 | 240,200 | — | — |
| 2024-04-12 | $29.39 | $29.56 | 289,300 | — | — |
| 2024-04-11 | $29.00 | $29.17 | 303,800 | — | — |
| 2024-04-10 | $29.00 | $29.17 | 153,800 | — | — |
| 2024-04-09 | $29.33 | $29.50 | 234,500 | — | — |
| 2024-04-08 | $28.88 | $29.05 | 119,000 | — | — |
| 2024-04-05 | $28.98 | $29.15 | 493,100 | — | — |
| 2024-04-04 | $30.30 | $30.47 | 273,000 | — | — |
| 2024-04-03 | $30.09 | $30.26 | 496,300 | — | — |
| 2024-04-02 | $30.76 | $30.94 | 446,600 | — | — |
| 2024-04-01 | $31.33 | $31.51 | 322,200 | — | — |
| 2024-03-28 | $32.10 | $32.28 | 298,600 | — | — |
| 2024-03-27 | $31.87 | $32.05 | 395,100 | — | — |
| 2024-03-26 | $31.79 | $31.97 | 842,500 | — | — |
| 2024-03-25 | $31.42 | $31.60 | 994,600 | — | — |
| 2024-03-22 | $31.01 | $31.19 | 3,460,200 | — | — |
| 2024-03-21 | $28.31 | $28.47 | 767,600 | — | — |
| 2024-03-20 | $27.64 | $27.80 | 161,200 | — | — |
| 2024-03-19 | $29.17 | $29.34 | 221,200 | — | — |
| 2024-03-18 | $29.45 | $29.62 | 210,000 | — | — |
| 2024-03-15 | $29.98 | $30.15 | 254,200 | — | — |
| 2024-03-14 | $29.55 | $29.72 | 187,500 | — | — |
| 2024-03-13 | $29.87 | $30.04 | 236,900 | — | — |
| 2024-03-12 | $28.43 | $28.59 | 409,600 | — | — |
| 2024-03-11 | $28.55 | $28.71 | 273,900 | — | — |
| 2024-03-08 | $29.35 | $29.52 | 430,600 | — | — |
| 2024-03-07 | $30.38 | $30.55 | 870,600 | — | — |
| 2024-03-06 | $33.10 | $33.29 | 203,000 | — | — |
| 2024-03-05 | $32.04 | $32.22 | 175,800 | — | — |
| 2024-03-04 | $32.48 | $32.67 | 265,900 | — | — |
| 2024-03-01 | $32.59 | $32.78 | 381,800 | — | — |
| 2024-02-29 | $33.15 | $33.34 | 202,200 | — | — |
| 2024-02-28 | $30.92 | $31.10 | 170,800 | — | — |
| 2024-02-27 | $30.81 | $30.99 | 156,100 | — | — |
| 2024-02-26 | $32.67 | $32.86 | 168,300 | — | — |
| 2024-02-23 | $32.17 | $32.35 | 253,700 | — | — |
| 2024-02-22 | $30.57 | $30.75 | 222,100 | — | — |
| 2024-02-21 | $30.84 | $31.02 | 449,600 | — | — |
| 2024-02-20 | $30.07 | $30.24 | 550,300 | — | — |
| 2024-02-16 | $31.67 | $31.85 | 298,000 | — | — |
| 2024-02-15 | $32.09 | $32.27 | 957,700 | — | — |
| 2024-02-14 | $33.38 | $33.57 | 168,200 | — | — |
| 2024-02-13 | $32.37 | $32.56 | 89,000 | — | — |
| 2024-02-12 | $33.13 | $33.32 | 148,700 | — | — |
| 2024-02-09 | $32.60 | $32.79 | 205,400 | — | — |
| 2024-02-08 | $33.73 | $33.92 | 175,600 | — | — |
| 2024-02-07 | $34.00 | $34.20 | 195,600 | — | — |
| 2024-02-06 | $34.16 | $34.36 | 200,800 | — | — |
| 2024-02-05 | $34.28 | $34.48 | 240,600 | — | — |
| 2024-02-02 | $33.06 | $33.25 | 275,600 | — | — |
| 2024-02-01 | $33.26 | $33.45 | 237,700 | — | — |
| 2024-01-31 | $31.74 | $31.92 | 291,900 | — | — |
| 2024-01-30 | $32.11 | $32.29 | 129,300 | — | — |
| 2024-01-29 | $31.75 | $31.93 | 205,600 | — | — |
| 2024-01-26 | $31.72 | $31.90 | 271,200 | — | — |
| 2024-01-25 | $30.73 | $30.91 | 145,800 | — | — |
| 2024-01-24 | $30.37 | $30.54 | 226,900 | — | — |
| 2024-01-23 | $29.52 | $29.69 | 154,700 | — | — |
| 2024-01-22 | $28.60 | $28.76 | 107,700 | — | — |
| 2024-01-19 | $28.34 | $28.50 | 114,100 | — | — |
| 2024-01-18 | $27.45 | $27.61 | 113,400 | — | — |
| 2024-01-17 | $27.46 | $27.62 | 156,700 | — | — |
| 2024-01-16 | $28.18 | $28.34 | 209,100 | — | — |
| 2024-01-12 | $27.62 | $27.78 | 367,100 | — | — |
| 2024-01-11 | $27.95 | $28.11 | 205,400 | — | — |
| 2024-01-10 | $27.60 | $27.76 | 121,000 | — | — |
| 2024-01-09 | $27.13 | $27.29 | 194,900 | — | — |
| 2024-01-08 | $26.85 | $27.00 | 246,300 | — | — |
| 2024-01-05 | $26.33 | $26.48 | 202,200 | — | — |
| 2024-01-04 | $25.59 | $25.74 | 369,400 | — | — |
| 2024-01-03 | $25.34 | $25.49 | 236,800 | — | — |
| 2024-01-02 | $26.57 | $26.72 | 256,800 | — | — |