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
- 2017-09-20 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 | $26.19 | $26.19 | 292,000 | — | — |
| 2024-12-30 | $26.47 | $26.47 | 184,200 | — | — |
| 2024-12-27 | $26.61 | $26.61 | 336,700 | — | — |
| 2024-12-26 | $27.22 | $27.22 | 254,500 | — | — |
| 2024-12-24 | $26.89 | $26.89 | 116,500 | — | — |
| 2024-12-23 | $26.54 | $26.54 | 244,400 | — | — |
| 2024-12-20 | $26.72 | $26.72 | 392,200 | — | — |
| 2024-12-19 | $26.22 | $26.22 | 363,300 | — | — |
| 2024-12-18 | $26.15 | $26.15 | 637,400 | — | — |
| 2024-12-17 | $26.97 | $26.97 | 554,900 | — | — |
| 2024-12-16 | $26.18 | $26.18 | 755,200 | — | — |
| 2024-12-13 | $26.33 | $26.33 | 1,400,200 | — | — |
| 2024-12-12 | $26.72 | $26.72 | 961,700 | — | — |
| 2024-12-11 | $27.16 | $27.16 | 970,100 | — | — |
| 2024-12-10 | $27.73 | $27.73 | 489,700 | — | — |
| 2024-12-09 | $28.91 | $28.91 | 780,900 | — | — |
| 2024-12-06 | $27.97 | $27.97 | 394,000 | — | — |
| 2024-12-05 | $28.00 | $28.00 | 427,300 | — | — |
| 2024-12-04 | $28.31 | $28.31 | 1,090,400 | — | — |
| 2024-12-03 | $30.16 | $30.16 | 1,044,500 | — | — |
| 2024-12-02 | $29.20 | $29.20 | 686,900 | — | — |
| 2024-11-29 | $28.85 | $28.85 | 753,200 | — | — |
| 2024-11-27 | $28.13 | $28.13 | 577,500 | — | — |
| 2024-11-26 | $27.55 | $27.55 | 783,100 | — | — |
| 2024-11-25 | $28.09 | $28.09 | 1,380,900 | — | — |
| 2024-11-22 | $26.43 | $26.43 | 790,700 | — | — |
| 2024-11-21 | $25.70 | $25.70 | 2,700,300 | — | — |
| 2024-11-20 | $26.23 | $26.23 | 1,785,500 | — | — |
| 2024-11-19 | $26.15 | $26.15 | 1,275,600 | — | — |
| 2024-11-18 | $25.17 | $25.17 | 1,787,000 | — | — |
| 2024-11-15 | $27.06 | $27.06 | 3,951,500 | — | — |
| 2024-11-14 | $26.67 | $26.67 | 2,263,500 | — | — |
| 2024-11-13 | $29.95 | $29.95 | 1,254,600 | — | — |
| 2024-11-12 | $28.96 | $28.96 | 1,080,900 | — | — |
| 2024-11-11 | $31.09 | $31.09 | 1,106,700 | — | — |
| 2024-11-08 | $30.62 | $30.62 | 908,800 | — | — |
| 2024-11-07 | $30.81 | $30.81 | 388,600 | — | — |
| 2024-11-06 | $30.30 | $30.30 | 796,400 | — | — |
| 2024-11-05 | $30.92 | $30.92 | 598,900 | — | — |
| 2024-11-04 | $30.89 | $30.89 | 1,016,600 | — | — |
| 2024-11-01 | $30.46 | $30.46 | 1,084,800 | — | — |
| 2024-10-31 | $30.22 | $30.22 | 703,900 | — | — |
| 2024-10-30 | $30.84 | $30.84 | 599,600 | — | — |
| 2024-10-29 | $31.43 | $31.43 | 797,600 | — | — |
| 2024-10-28 | $32.54 | $32.54 | 439,900 | — | — |
| 2024-10-25 | $32.37 | $32.37 | 1,025,200 | — | — |
| 2024-10-24 | $33.18 | $33.18 | 4,227,400 | — | — |
| 2024-10-23 | $28.94 | $28.94 | 854,800 | — | — |
| 2024-10-22 | $28.82 | $28.82 | 883,800 | — | — |
| 2024-10-21 | $28.00 | $28.00 | 936,700 | — | — |
| 2024-10-18 | $27.49 | $27.49 | 1,025,200 | — | — |
| 2024-10-17 | $26.36 | $26.36 | 967,900 | — | — |
| 2024-10-16 | $26.17 | $26.17 | 813,100 | — | — |
| 2024-10-15 | $24.79 | $24.79 | 745,200 | — | — |
| 2024-10-14 | $24.72 | $24.72 | 763,400 | — | — |
| 2024-10-11 | $25.33 | $25.33 | 471,500 | — | — |
| 2024-10-10 | $25.33 | $25.33 | 435,600 | — | — |
| 2024-10-09 | $24.64 | $24.64 | 791,600 | — | — |
| 2024-10-08 | $24.84 | $24.84 | 1,027,400 | — | — |
| 2024-10-07 | $26.35 | $26.35 | 740,400 | — | — |
| 2024-10-04 | $26.36 | $26.36 | 705,500 | — | — |
| 2024-10-03 | $24.62 | $24.62 | 678,500 | — | — |
| 2024-10-02 | $25.61 | $25.61 | 1,333,700 | — | — |
| 2024-10-01 | $24.86 | $24.86 | 728,700 | — | — |
| 2024-09-30 | $24.14 | $24.14 | 832,900 | — | — |
| 2024-09-27 | $23.63 | $23.63 | 1,023,600 | — | — |
| 2024-09-26 | $22.60 | $22.60 | 1,342,200 | — | — |
| 2024-09-25 | $20.34 | $20.34 | 679,400 | — | — |
| 2024-09-24 | $21.57 | $21.57 | 455,300 | — | — |
| 2024-09-23 | $20.72 | $20.72 | 435,100 | — | — |
| 2024-09-20 | $21.85 | $21.85 | 524,500 | — | — |
| 2024-09-19 | $21.09 | $21.09 | 522,600 | — | — |
| 2024-09-18 | $21.22 | $21.22 | 504,400 | — | — |
| 2024-09-17 | $20.77 | $20.77 | 144,600 | — | — |
| 2024-09-16 | $20.68 | $20.68 | 232,800 | — | — |
| 2024-09-13 | $20.51 | $20.51 | 576,400 | — | — |
| 2024-09-12 | $20.61 | $20.61 | 800,400 | — | — |
| 2024-09-11 | $21.57 | $21.57 | 1,016,500 | — | — |
| 2024-09-10 | $20.30 | $20.30 | 308,800 | — | — |
| 2024-09-09 | $19.96 | $19.96 | 389,200 | — | — |
| 2024-09-06 | $19.85 | $19.85 | 596,600 | — | — |
| 2024-09-05 | $19.64 | $19.64 | 1,086,000 | — | — |
| 2024-09-04 | $19.76 | $19.76 | 791,400 | — | — |
| 2024-09-03 | $19.35 | $19.35 | 699,800 | — | — |
| 2024-08-30 | $19.94 | $19.94 | 893,400 | — | — |
| 2024-08-29 | $19.55 | $19.55 | 951,900 | — | — |
| 2024-08-28 | $18.76 | $18.76 | 1,004,700 | — | — |
| 2024-08-27 | $19.33 | $19.33 | 472,300 | — | — |
| 2024-08-26 | $19.03 | $19.03 | 743,700 | — | — |
| 2024-08-23 | $18.02 | $18.02 | 307,700 | — | — |
| 2024-08-22 | $17.55 | $17.55 | 352,400 | — | — |
| 2024-08-21 | $17.50 | $17.50 | 801,300 | — | — |
| 2024-08-20 | $17.09 | $17.09 | 577,700 | — | — |
| 2024-08-19 | $16.99 | $16.99 | 437,200 | — | — |
| 2024-08-16 | $17.08 | $17.08 | 271,400 | — | — |
| 2024-08-15 | $16.65 | $16.65 | 360,900 | — | — |
| 2024-08-14 | $16.25 | $16.25 | 351,200 | — | — |
| 2024-08-13 | $16.25 | $16.25 | 231,600 | — | — |
| 2024-08-12 | $16.27 | $16.27 | 295,200 | — | — |
| 2024-08-09 | $16.26 | $16.26 | 581,500 | — | — |
| 2024-08-08 | $17.25 | $17.25 | 577,400 | — | — |
| 2024-08-07 | $16.65 | $16.65 | 1,406,500 | — | — |
| 2024-08-06 | $18.11 | $18.11 | 1,176,600 | — | — |
| 2024-08-05 | $17.64 | $17.64 | 412,500 | — | — |
| 2024-08-02 | $18.21 | $18.21 | 920,700 | — | — |
| 2024-08-01 | $18.44 | $18.44 | 814,100 | — | — |
| 2024-07-31 | $19.03 | $19.03 | 619,200 | — | — |
| 2024-07-30 | $18.37 | $18.37 | 568,300 | — | — |
| 2024-07-29 | $18.79 | $18.79 | 463,400 | — | — |
| 2024-07-26 | $18.86 | $18.86 | 769,600 | — | — |
| 2024-07-25 | $18.87 | $18.87 | 502,800 | — | — |
| 2024-07-24 | $19.08 | $19.08 | 501,700 | — | — |
| 2024-07-23 | $19.39 | $19.39 | 360,200 | — | — |
| 2024-07-22 | $19.70 | $19.70 | 670,400 | — | — |
| 2024-07-19 | $18.66 | $18.66 | 401,500 | — | — |
| 2024-07-18 | $18.80 | $18.80 | 807,800 | — | — |
| 2024-07-17 | $18.74 | $18.74 | 673,600 | — | — |
| 2024-07-16 | $18.58 | $18.58 | 1,351,900 | — | — |
| 2024-07-15 | $18.00 | $18.00 | 455,800 | — | — |
| 2024-07-12 | $18.04 | $18.04 | 743,100 | — | — |
| 2024-07-11 | $17.84 | $17.84 | 391,500 | — | — |
| 2024-07-10 | $17.05 | $17.05 | 442,000 | — | — |
| 2024-07-09 | $16.62 | $16.62 | 541,900 | — | — |
| 2024-07-08 | $16.97 | $16.97 | 276,200 | — | — |
| 2024-07-05 | $17.32 | $17.32 | 261,900 | — | — |
| 2024-07-03 | $17.22 | $17.22 | 192,000 | — | — |
| 2024-07-02 | $17.37 | $17.37 | 297,700 | — | — |
| 2024-07-01 | $17.29 | $17.29 | 280,500 | — | — |
| 2024-06-28 | $17.33 | $17.33 | 475,300 | — | — |
| 2024-06-27 | $17.52 | $17.52 | 485,500 | — | — |
| 2024-06-26 | $17.97 | $17.97 | 515,400 | — | — |
| 2024-06-25 | $18.52 | $18.52 | 402,600 | — | — |
| 2024-06-24 | $18.75 | $18.75 | 461,200 | — | — |
| 2024-06-21 | $18.57 | $18.57 | 671,800 | — | — |
| 2024-06-20 | $18.00 | $18.00 | 849,300 | — | — |
| 2024-06-18 | $18.82 | $18.82 | 243,500 | — | — |
| 2024-06-17 | $18.98 | $18.98 | 304,600 | — | — |
| 2024-06-14 | $18.69 | $18.69 | 302,400 | — | — |
| 2024-06-13 | $19.69 | $19.69 | 619,200 | — | — |
| 2024-06-12 | $20.00 | $20.00 | 335,500 | — | — |
| 2024-06-11 | $20.04 | $20.04 | 336,000 | — | — |
| 2024-06-10 | $20.00 | $20.00 | 344,000 | — | — |
| 2024-06-07 | $20.00 | $20.00 | 563,800 | — | — |
| 2024-06-06 | $19.00 | $19.00 | 471,100 | — | — |
| 2024-06-05 | $19.09 | $19.09 | 393,800 | — | — |
| 2024-06-04 | $19.29 | $19.29 | 908,700 | — | — |
| 2024-06-03 | $18.00 | $18.00 | 645,300 | — | — |
| 2024-05-31 | $17.78 | $17.78 | 1,628,400 | — | — |
| 2024-05-30 | $18.19 | $18.19 | 965,500 | — | — |
| 2024-05-29 | $17.96 | $17.96 | 356,000 | — | — |
| 2024-05-28 | $18.46 | $18.46 | 267,100 | — | — |
| 2024-05-24 | $17.92 | $17.92 | 878,600 | — | — |
| 2024-05-23 | $19.06 | $19.06 | 582,100 | — | — |
| 2024-05-22 | $20.16 | $20.16 | 334,200 | — | — |
| 2024-05-21 | $20.01 | $20.01 | 294,200 | — | — |
| 2024-05-20 | $20.84 | $20.84 | 825,800 | — | — |
| 2024-05-17 | $19.40 | $19.40 | 463,600 | — | — |
| 2024-05-16 | $19.93 | $19.93 | 565,800 | — | — |
| 2024-05-15 | $20.85 | $20.85 | 631,200 | — | — |
| 2024-05-14 | $21.55 | $21.55 | 397,900 | — | — |
| 2024-05-13 | $21.52 | $21.52 | 654,900 | — | — |
| 2024-05-10 | $20.08 | $20.08 | 1,891,100 | — | — |
| 2024-05-09 | $21.01 | $21.01 | 4,134,400 | — | — |
| 2024-05-08 | $16.57 | $16.57 | 487,100 | — | — |
| 2024-05-07 | $16.68 | $16.68 | 383,800 | — | — |
| 2024-05-06 | $16.91 | $16.91 | 569,800 | — | — |
| 2024-05-03 | $16.25 | $16.25 | 293,000 | — | — |
| 2024-05-02 | $16.59 | $16.59 | 1,151,500 | — | — |
| 2024-05-01 | $15.90 | $15.90 | 372,800 | — | — |
| 2024-04-30 | $15.80 | $15.80 | 544,200 | — | — |
| 2024-04-29 | $16.12 | $16.12 | 421,900 | — | — |
| 2024-04-26 | $15.91 | $15.91 | 364,600 | — | — |
| 2024-04-25 | $15.74 | $15.74 | 515,400 | — | — |
| 2024-04-24 | $15.66 | $15.66 | 434,000 | — | — |
| 2024-04-23 | $15.12 | $15.12 | 472,300 | — | — |
| 2024-04-22 | $14.99 | $14.99 | 455,500 | — | — |
| 2024-04-19 | $14.07 | $14.07 | 466,000 | — | — |
| 2024-04-18 | $14.22 | $14.22 | 694,700 | — | — |
| 2024-04-17 | $13.72 | $13.72 | 397,800 | — | — |
| 2024-04-16 | $14.42 | $14.42 | 401,000 | — | — |
| 2024-04-15 | $14.20 | $14.20 | 636,600 | — | — |
| 2024-04-12 | $14.31 | $14.31 | 395,600 | — | — |
| 2024-04-11 | $15.01 | $15.01 | 359,900 | — | — |
| 2024-04-10 | $15.40 | $15.40 | 623,200 | — | — |
| 2024-04-09 | $16.02 | $16.02 | 943,000 | — | — |
| 2024-04-08 | $15.49 | $15.49 | 251,600 | — | — |
| 2024-04-05 | $15.52 | $15.52 | 292,300 | — | — |
| 2024-04-04 | $15.45 | $15.45 | 541,300 | — | — |
| 2024-04-03 | $15.90 | $15.90 | 488,500 | — | — |
| 2024-04-02 | $16.04 | $16.04 | 473,700 | — | — |
| 2024-04-01 | $16.72 | $16.72 | 576,100 | — | — |
| 2024-03-28 | $16.02 | $16.02 | 780,600 | — | — |
| 2024-03-27 | $16.19 | $16.19 | 1,037,400 | — | — |
| 2024-03-26 | $15.95 | $15.95 | 803,900 | — | — |
| 2024-03-25 | $16.25 | $16.25 | 634,300 | — | — |
| 2024-03-22 | $16.18 | $16.18 | 782,200 | — | — |
| 2024-03-21 | $17.25 | $17.25 | 833,700 | — | — |
| 2024-03-20 | $17.21 | $17.21 | 921,900 | — | — |
| 2024-03-19 | $18.27 | $18.27 | 332,000 | — | — |
| 2024-03-18 | $18.08 | $18.08 | 349,600 | — | — |
| 2024-03-15 | $18.47 | $18.47 | 545,200 | — | — |
| 2024-03-14 | $19.55 | $19.55 | 493,400 | — | — |
| 2024-03-13 | $20.16 | $20.16 | 1,127,600 | — | — |
| 2024-03-12 | $19.54 | $19.54 | 396,700 | — | — |
| 2024-03-11 | $20.01 | $20.01 | 637,600 | — | — |
| 2024-03-08 | $18.91 | $18.91 | 518,800 | — | — |
| 2024-03-07 | $19.16 | $19.16 | 398,700 | — | — |
| 2024-03-06 | $19.80 | $19.80 | 422,200 | — | — |
| 2024-03-05 | $18.91 | $18.91 | 456,400 | — | — |
| 2024-03-04 | $20.42 | $20.42 | 506,500 | — | — |
| 2024-03-01 | $21.10 | $21.10 | 542,700 | — | — |
| 2024-02-29 | $20.98 | $20.98 | 866,400 | — | — |
| 2024-02-28 | $20.80 | $20.80 | 725,300 | — | — |
| 2024-02-27 | $22.49 | $22.49 | 1,192,300 | — | — |
| 2024-02-26 | $20.99 | $20.99 | 382,500 | — | — |
| 2024-02-23 | $19.94 | $19.94 | 336,700 | — | — |
| 2024-02-22 | $20.08 | $20.08 | 519,000 | — | — |
| 2024-02-21 | $19.91 | $19.91 | 397,400 | — | — |
| 2024-02-20 | $19.24 | $19.24 | 492,800 | — | — |
| 2024-02-16 | $20.64 | $20.64 | 976,000 | — | — |
| 2024-02-15 | $19.89 | $19.89 | 939,700 | — | — |
| 2024-02-14 | $19.39 | $19.39 | 1,094,500 | — | — |
| 2024-02-13 | $17.73 | $17.73 | 915,900 | — | — |
| 2024-02-12 | $18.21 | $18.21 | 886,800 | — | — |
| 2024-02-09 | $18.68 | $18.68 | 1,270,400 | — | — |
| 2024-02-08 | $19.61 | $19.61 | 661,100 | — | — |
| 2024-02-07 | $19.66 | $19.66 | 1,684,700 | — | — |
| 2024-02-06 | $21.61 | $21.61 | 1,274,700 | — | — |
| 2024-02-05 | $22.12 | $22.12 | 376,800 | — | — |
| 2024-02-02 | $22.50 | $22.50 | 383,100 | — | — |
| 2024-02-01 | $22.51 | $22.51 | 305,700 | — | — |
| 2024-01-31 | $21.57 | $21.57 | 979,100 | — | — |
| 2024-01-30 | $22.30 | $22.30 | 801,200 | — | — |
| 2024-01-29 | $22.72 | $22.72 | 551,200 | — | — |
| 2024-01-26 | $22.74 | $22.74 | 553,300 | — | — |
| 2024-01-25 | $23.03 | $23.03 | 626,600 | — | — |
| 2024-01-24 | $23.00 | $23.00 | 835,900 | — | — |
| 2024-01-23 | $23.01 | $23.01 | 860,200 | — | — |
| 2024-01-22 | $22.40 | $22.40 | 1,743,700 | — | — |
| 2024-01-19 | $23.44 | $23.44 | 831,700 | — | — |
| 2024-01-18 | $23.56 | $23.56 | 703,000 | — | — |
| 2024-01-17 | $23.42 | $23.42 | 427,800 | — | — |
| 2024-01-16 | $24.33 | $24.33 | 358,600 | — | — |
| 2024-01-12 | $24.62 | $24.62 | 201,400 | — | — |
| 2024-01-11 | $25.21 | $25.21 | 314,400 | — | — |
| 2024-01-10 | $26.09 | $26.09 | 921,300 | — | — |
| 2024-01-09 | $26.56 | $26.56 | 256,500 | — | — |
| 2024-01-08 | $26.80 | $26.80 | 379,100 | — | — |
| 2024-01-05 | $26.53 | $26.53 | 369,400 | — | — |
| 2024-01-04 | $26.59 | $26.59 | 319,900 | — | — |
| 2024-01-03 | $26.35 | $26.35 | 486,500 | — | — |
| 2024-01-02 | $26.06 | $26.06 | 340,200 | — | — |