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
- 2012-03-28 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 | $25.12 | $25.12 | 2,400 | — | — |
| 2024-12-30 | $24.82 | $24.82 | 1,900 | — | — |
| 2024-12-27 | $24.83 | $24.83 | 600 | — | — |
| 2024-12-26 | $24.81 | $24.81 | 1,200 | — | — |
| 2024-12-24 | $24.67 | $24.67 | 300 | — | — |
| 2024-12-23 | $24.64 | $24.64 | 2,500 | — | — |
| 2024-12-20 | $24.58 | $24.58 | 400 | — | — |
| 2024-12-19 | $24.46 | $24.46 | 400 | — | — |
| 2024-12-18 | $24.45 | $24.45 | 1,000 | — | — |
| 2024-12-17 | $24.84 | $24.84 | 1,900 | — | — |
| 2024-12-16 | $25.14 | $25.14 | 1,100 | — | — |
| 2024-12-13 | $25.24 | $25.24 | 1,000 | — | — |
| 2024-12-12 | $25.46 | $25.46 | 400 | — | — |
| 2024-12-11 | $25.63 | $25.63 | 2,800 | — | — |
| 2024-12-10 | $25.53 | $25.53 | 3,300 | — | — |
| 2024-12-09 | $25.45 | $25.45 | 900 | — | — |
| 2024-12-06 | $25.52 | $25.52 | 3,700 | — | — |
| 2024-12-05 | $25.38 | $25.38 | 900 | — | — |
| 2024-12-04 | $25.09 | $25.09 | 700 | — | — |
| 2024-12-03 | $25.21 | $25.21 | 900 | — | — |
| 2024-12-02 | $25.13 | $25.13 | 500 | — | — |
| 2024-11-29 | $25.18 | $25.18 | 5,000 | — | — |
| 2024-11-27 | $25.30 | $25.30 | 1,800 | — | — |
| 2024-11-26 | $25.44 | $25.44 | 600 | — | — |
| 2024-11-25 | $25.35 | $25.35 | 700 | — | — |
| 2024-11-22 | $25.52 | $25.52 | 900 | — | — |
| 2024-11-21 | $25.55 | $25.55 | 900 | — | — |
| 2024-11-20 | $25.76 | $25.76 | 400 | — | — |
| 2024-11-19 | $25.75 | $25.75 | 6,100 | — | — |
| 2024-11-18 | $25.89 | $25.89 | 3,100 | — | — |
| 2024-11-15 | $25.51 | $25.51 | 2,300 | — | — |
| 2024-11-14 | $25.34 | $25.34 | 1,200 | — | — |
| 2024-11-13 | $25.47 | $25.47 | 700 | — | — |
| 2024-11-12 | $25.72 | $25.72 | 300 | — | — |
| 2024-11-11 | $25.98 | $25.98 | 1,700 | — | — |
| 2024-11-08 | $26.28 | $26.28 | 1,000 | — | — |
| 2024-11-07 | $26.29 | $26.29 | 2,000 | — | — |
| 2024-11-06 | $26.05 | $26.05 | 2,400 | — | — |
| 2024-11-05 | $25.97 | $25.97 | 700 | — | — |
| 2024-11-04 | $25.88 | $25.88 | 3,100 | — | — |
| 2024-11-01 | $25.86 | $25.86 | 500 | — | — |
| 2024-10-31 | $26.13 | $26.13 | 400 | — | — |
| 2024-10-30 | $25.96 | $25.96 | 600 | — | — |
| 2024-10-29 | $25.82 | $25.82 | 1,400 | — | — |
| 2024-10-28 | $25.70 | $25.70 | 700 | — | — |
| 2024-10-25 | $25.92 | $25.92 | 1,000 | — | — |
| 2024-10-24 | $26.15 | $26.15 | 400 | — | — |
| 2024-10-23 | $26.12 | $26.12 | 1,200 | — | — |
| 2024-10-22 | $25.98 | $25.98 | 4,500 | — | — |
| 2024-10-21 | $25.75 | $25.75 | 1,200 | — | — |
| 2024-10-18 | $25.72 | $25.72 | 1,400 | — | — |
| 2024-10-17 | $25.95 | $25.95 | 1,700 | — | — |
| 2024-10-16 | $25.88 | $25.88 | 1,100 | — | — |
| 2024-10-15 | $26.05 | $26.05 | 1,900 | — | — |
| 2024-10-14 | $26.21 | $26.21 | 2,500 | — | — |
| 2024-10-11 | $26.52 | $26.52 | 1,300 | — | — |
| 2024-10-10 | $26.65 | $26.65 | 9,900 | — | — |
| 2024-10-09 | $26.69 | $26.69 | 2,000 | — | — |
| 2024-10-08 | $26.76 | $26.76 | 4,300 | — | — |
| 2024-10-07 | $26.85 | $26.85 | 1,800 | — | — |
| 2024-10-04 | $26.90 | $26.90 | 1,200 | — | — |
| 2024-10-03 | $27.24 | $27.24 | 300 | — | — |
| 2024-10-02 | $27.27 | $27.27 | 1,700 | — | — |
| 2024-10-01 | $27.18 | $27.18 | 2,500 | — | — |
| 2024-09-30 | $26.90 | $26.90 | 5,500 | — | — |
| 2024-09-27 | $26.85 | $26.85 | 1,200 | — | — |
| 2024-09-26 | $26.84 | $26.84 | 800 | — | — |
| 2024-09-25 | $26.98 | $26.98 | 2,200 | — | — |
| 2024-09-24 | $26.72 | $26.72 | 3,800 | — | — |
| 2024-09-23 | $26.64 | $26.64 | 1,500 | — | — |
| 2024-09-20 | $26.21 | $26.21 | 400 | — | — |
| 2024-09-19 | $26.17 | $26.17 | 1,100 | — | — |
| 2024-09-18 | $26.20 | $26.20 | 1,800 | — | — |
| 2024-09-17 | $25.82 | $25.82 | 1,900 | — | — |
| 2024-09-16 | $25.67 | $25.67 | 2,100 | — | — |
| 2024-09-13 | $25.76 | $25.76 | 700 | — | — |
| 2024-09-12 | $25.55 | $25.55 | 1,000 | — | — |
| 2024-09-11 | $25.39 | $25.39 | 1,400 | — | — |
| 2024-09-10 | $25.21 | $25.21 | 2,400 | — | — |
| 2024-09-09 | $25.41 | $25.41 | 4,900 | — | — |
| 2024-09-06 | $25.33 | $25.33 | 1,500 | — | — |
| 2024-09-05 | $25.70 | $25.70 | 2,000 | — | — |
| 2024-09-04 | $25.73 | $25.73 | 3,100 | — | — |
| 2024-09-03 | $25.52 | $25.52 | 1,900 | — | — |
| 2024-08-30 | $25.18 | $25.18 | 2,700 | — | — |
| 2024-08-29 | $25.05 | $25.05 | 1,500 | — | — |
| 2024-08-28 | $24.87 | $24.87 | 3,100 | — | — |
| 2024-08-27 | $24.90 | $24.90 | 800 | — | — |
| 2024-08-26 | $24.53 | $24.53 | 1,200 | — | — |
| 2024-08-23 | $24.38 | $24.38 | 2,300 | — | — |
| 2024-08-22 | $24.25 | $24.25 | 2,000 | — | — |
| 2024-08-21 | $24.50 | $24.50 | 2,200 | — | — |
| 2024-08-20 | $24.60 | $24.60 | 1,500 | — | — |
| 2024-08-19 | $24.71 | $24.71 | 3,000 | — | — |
| 2024-08-16 | $24.47 | $24.47 | 3,400 | — | — |
| 2024-08-15 | $24.49 | $24.49 | 2,400 | — | — |
| 2024-08-14 | $24.67 | $24.67 | 200 | — | — |
| 2024-08-13 | $24.64 | $24.64 | 2,700 | — | — |
| 2024-08-12 | $24.91 | $24.91 | 2,800 | — | — |
| 2024-08-09 | $25.02 | $25.02 | 100 | — | — |
| 2024-08-08 | $24.99 | $24.99 | 500 | — | — |
| 2024-08-07 | $24.98 | $24.98 | 1,700 | — | — |
| 2024-08-06 | $25.09 | $25.09 | 2,700 | — | — |
| 2024-08-05 | $25.20 | $25.20 | 8,400 | — | — |
| 2024-08-02 | $25.11 | $25.11 | 900 | — | — |
| 2024-08-01 | $25.03 | $25.03 | 400 | — | — |
| 2024-07-31 | $25.17 | $25.17 | 2,200 | — | — |
| 2024-07-30 | $25.17 | $25.17 | 8,100 | — | — |
| 2024-07-29 | $25.39 | $25.39 | 1,700 | — | — |
| 2024-07-26 | $25.18 | $25.18 | 1,000 | — | — |
| 2024-07-25 | $25.68 | $25.68 | 1,400 | — | — |
| 2024-07-24 | $25.44 | $25.44 | 800 | — | — |
| 2024-07-23 | $25.57 | $25.57 | 1,600 | — | — |
| 2024-07-22 | $25.62 | $25.62 | 900 | — | — |
| 2024-07-19 | $25.35 | $25.35 | 100 | — | — |
| 2024-07-18 | $25.42 | $25.42 | 3,000 | — | — |
| 2024-07-17 | $25.61 | $25.61 | 62,200 | — | — |
| 2024-07-16 | $25.60 | $25.60 | 1,400 | — | — |
| 2024-07-15 | $25.58 | $25.58 | 4,300 | — | — |
| 2024-07-12 | $25.90 | $25.90 | 1,500 | — | — |
| 2024-07-11 | $26.08 | $26.08 | 1,500 | — | — |
| 2024-07-10 | $25.99 | $25.99 | 600 | — | — |
| 2024-07-09 | $26.15 | $26.15 | 22,200 | — | — |
| 2024-07-08 | $26.31 | $26.31 | 700 | — | — |
| 2024-07-05 | $26.91 | $26.91 | 1,800 | — | — |
| 2024-07-03 | $26.71 | $26.71 | 1,300 | — | — |
| 2024-07-02 | $26.72 | $26.72 | 1,600 | — | — |
| 2024-07-01 | $26.74 | $26.74 | 1,400 | — | — |
| 2024-06-28 | $26.52 | $26.52 | 800 | — | — |
| 2024-06-27 | $26.67 | $26.67 | 400 | — | — |
| 2024-06-26 | $26.29 | $26.29 | 900 | — | — |
| 2024-06-25 | $26.38 | $26.38 | 3,000 | — | — |
| 2024-06-24 | $26.73 | $26.73 | 2,100 | — | — |
| 2024-06-21 | $26.64 | $26.64 | 2,000 | — | — |
| 2024-06-20 | $26.67 | $26.67 | 1,700 | — | — |
| 2024-06-18 | $27.05 | $27.05 | 1,200 | — | — |
| 2024-06-17 | $27.10 | $27.10 | 1,200 | — | — |
| 2024-06-14 | $27.53 | $27.53 | 1,400 | — | — |
| 2024-06-13 | $27.84 | $27.84 | 500 | — | — |
| 2024-06-12 | $27.54 | $27.54 | 1,400 | — | — |
| 2024-06-11 | $27.56 | $27.56 | 1,000 | — | — |
| 2024-06-10 | $27.46 | $27.46 | 1,300 | — | — |
| 2024-06-07 | $27.72 | $27.72 | 1,300 | — | — |
| 2024-06-06 | $28.03 | $28.03 | 7,200 | — | — |
| 2024-06-05 | $27.82 | $27.82 | 1,800 | — | — |
| 2024-06-04 | $27.95 | $27.95 | 2,500 | — | — |
| 2024-06-03 | $28.11 | $28.11 | 14,700 | — | — |
| 2024-05-31 | $28.20 | $28.20 | 3,400 | — | — |
| 2024-05-30 | $28.24 | $28.24 | 1,600 | — | — |
| 2024-05-29 | $28.52 | $28.52 | 300 | — | — |
| 2024-05-28 | $28.85 | $28.85 | 1,800 | — | — |
| 2024-05-24 | $28.83 | $28.83 | 3,000 | — | — |
| 2024-05-23 | $28.68 | $28.68 | 800 | — | — |
| 2024-05-22 | $28.63 | $28.63 | 4,000 | — | — |
| 2024-05-21 | $28.77 | $28.77 | 800 | — | — |
| 2024-05-20 | $28.75 | $28.75 | 3,500 | — | — |
| 2024-05-17 | $28.15 | $28.15 | 2,100 | — | — |
| 2024-05-16 | $28.32 | $28.32 | 4,800 | — | — |
| 2024-05-15 | $28.53 | $28.53 | 1,100 | — | — |
| 2024-05-14 | $28.78 | $28.78 | 1,700 | — | — |
| 2024-05-13 | $28.88 | $28.88 | 3,100 | — | — |
| 2024-05-10 | $28.74 | $28.74 | 4,700 | — | — |
| 2024-05-09 | $28.45 | $28.45 | 800 | — | — |
| 2024-05-08 | $28.57 | $28.57 | 3,200 | — | — |
| 2024-05-07 | $28.90 | $28.90 | 900 | — | — |
| 2024-05-06 | $28.78 | $28.78 | 4,700 | — | — |
| 2024-05-03 | $28.27 | $28.27 | 5,500 | — | — |
| 2024-05-02 | $27.94 | $27.94 | 2,500 | — | — |
| 2024-05-01 | $27.60 | $27.60 | 500 | — | — |
| 2024-04-30 | $27.64 | $27.64 | 6,100 | — | — |
| 2024-04-29 | $27.93 | $27.93 | 4,800 | — | — |
| 2024-04-26 | $27.93 | $27.93 | 3,000 | — | — |
| 2024-04-25 | $27.87 | $27.87 | 4,800 | — | — |
| 2024-04-24 | $27.91 | $27.91 | 1,300 | — | — |
| 2024-04-23 | $27.83 | $27.83 | 5,600 | — | — |
| 2024-04-22 | $27.60 | $27.60 | 4,300 | — | — |
| 2024-04-19 | $27.15 | $27.15 | 1,500 | — | — |
| 2024-04-18 | $26.83 | $26.83 | 1,600 | — | — |
| 2024-04-17 | $26.86 | $26.86 | 4,300 | — | — |
| 2024-04-16 | $27.08 | $27.08 | 1,100 | — | — |
| 2024-04-15 | $27.29 | $27.29 | 5,400 | — | — |
| 2024-04-12 | $27.49 | $27.49 | 2,700 | — | — |
| 2024-04-11 | $27.45 | $27.45 | 2,200 | — | — |
| 2024-04-10 | $27.77 | $27.77 | 6,400 | — | — |
| 2024-04-09 | $27.84 | $27.84 | 3,500 | — | — |
| 2024-04-08 | $28.05 | $28.05 | 4,400 | — | — |
| 2024-04-05 | $28.17 | $28.17 | 1,300 | — | — |
| 2024-04-04 | $28.19 | $28.19 | 300 | — | — |
| 2024-04-03 | $28.12 | $28.12 | 6,700 | — | — |
| 2024-04-02 | $27.98 | $27.98 | 5,400 | — | — |
| 2024-04-01 | $28.29 | $28.29 | 1,400 | — | — |
| 2024-03-28 | $28.36 | $28.36 | 1,900 | — | — |
| 2024-03-27 | $27.88 | $27.88 | 3,500 | — | — |
| 2024-03-26 | $27.99 | $27.99 | 8,300 | — | — |
| 2024-03-25 | $28.14 | $28.14 | 2,100 | — | — |
| 2024-03-22 | $28.01 | $28.01 | 5,600 | — | — |
| 2024-03-21 | $28.18 | $28.18 | 4,300 | — | — |
| 2024-03-20 | $28.03 | $28.03 | 1,100 | — | — |
| 2024-03-19 | $27.93 | $27.93 | 800 | — | — |
| 2024-03-18 | $27.89 | $27.89 | 1,200 | — | — |
| 2024-03-15 | $27.81 | $27.81 | 1,300 | — | — |
| 2024-03-14 | $27.60 | $27.60 | 1,900 | — | — |
| 2024-03-13 | $27.88 | $27.88 | 1,100 | — | — |
| 2024-03-12 | $27.94 | $27.94 | 1,500 | — | — |
| 2024-03-11 | $27.90 | $27.90 | 2,100 | — | — |
| 2024-03-08 | $27.48 | $27.48 | 2,300 | — | — |
| 2024-03-07 | $27.29 | $27.29 | 4,300 | — | — |
| 2024-03-06 | $27.11 | $27.11 | 1,700 | — | — |
| 2024-03-05 | $27.07 | $27.07 | 1,200 | — | — |
| 2024-03-04 | $27.25 | $27.25 | 900 | — | — |
| 2024-03-01 | $27.13 | $27.13 | 6,800 | — | — |
| 2024-02-29 | $27.59 | $27.59 | 500 | — | — |
| 2024-02-28 | $27.92 | $27.92 | 3,600 | — | — |
| 2024-02-27 | $27.84 | $27.84 | 4,800 | — | — |
| 2024-02-26 | $27.58 | $27.58 | 1,500 | — | — |
| 2024-02-23 | $27.26 | $27.26 | 3,400 | — | — |
| 2024-02-22 | $27.62 | $27.62 | 1,600 | — | — |
| 2024-02-21 | $27.74 | $27.74 | 500 | — | — |
| 2024-02-20 | $27.97 | $27.97 | 4,600 | — | — |
| 2024-02-16 | $27.70 | $27.70 | 2,300 | — | — |
| 2024-02-15 | $27.68 | $27.68 | 3,300 | — | — |
| 2024-02-14 | $28.17 | $28.17 | 1,000 | — | — |
| 2024-02-13 | $28.46 | $28.46 | 2,000 | — | — |
| 2024-02-12 | $28.61 | $28.61 | 3,500 | — | — |
| 2024-02-09 | $28.69 | $28.69 | 6,600 | — | — |
| 2024-02-08 | $28.68 | $28.68 | 4,400 | — | — |
| 2024-02-07 | $28.86 | $28.86 | 1,200 | — | — |
| 2024-02-06 | $28.83 | $28.83 | 1,200 | — | — |
| 2024-02-05 | $28.83 | $28.83 | 3,500 | — | — |
| 2024-02-02 | $28.95 | $28.95 | 2,000 | — | — |
| 2024-02-01 | $28.98 | $28.98 | 1,200 | — | — |
| 2024-01-31 | $29.17 | $29.17 | 1,100 | — | — |
| 2024-01-30 | $29.26 | $29.26 | 1,100 | — | — |
| 2024-01-29 | $28.73 | $28.73 | 1,100 | — | — |
| 2024-01-26 | $29.02 | $29.02 | 700 | — | — |
| 2024-01-25 | $29.31 | $29.31 | 1,600 | — | — |
| 2024-01-24 | $29.51 | $29.51 | 1,600 | — | — |
| 2024-01-23 | $29.14 | $29.14 | 900 | — | — |
| 2024-01-22 | $28.88 | $28.88 | 1,200 | — | — |
| 2024-01-19 | $28.84 | $28.84 | 1,200 | — | — |
| 2024-01-18 | $28.64 | $28.64 | 1,400 | — | — |
| 2024-01-17 | $28.34 | $28.34 | 3,400 | — | — |
| 2024-01-16 | $28.61 | $28.61 | 2,300 | — | — |
| 2024-01-12 | $28.62 | $28.62 | 2,400 | — | — |
| 2024-01-11 | $28.92 | $28.92 | 2,100 | — | — |
| 2024-01-10 | $28.89 | $28.89 | 1,600 | — | — |
| 2024-01-09 | $29.02 | $29.02 | 2,400 | — | — |
| 2024-01-08 | $28.84 | $28.84 | 2,400 | — | — |
| 2024-01-05 | $29.00 | $29.00 | 800 | — | — |
| 2024-01-04 | $29.14 | $29.14 | 5,300 | — | — |
| 2024-01-03 | $28.97 | $28.97 | 2,900 | — | — |
| 2024-01-02 | $29.02 | $29.02 | 3,200 | — | — |