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
- 2014-10-09 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 | $26.34 | $28.64 | 255,700 | — | — |
| 2024-12-30 | $26.37 | $28.67 | 175,600 | — | — |
| 2024-12-27 | $26.90 | $29.25 | 182,400 | — | — |
| 2024-12-26 | $27.37 | $29.76 | 110,800 | — | — |
| 2024-12-24 | $26.96 | $29.31 | 75,600 | — | — |
| 2024-12-23 | $26.73 | $29.06 | 164,300 | — | — |
| 2024-12-20 | $27.01 | $29.37 | 1,109,300 | — | — |
| 2024-12-19 | $28.02 | $30.46 | 217,300 | — | — |
| 2024-12-18 | $28.38 | $30.86 | 399,100 | — | — |
| 2024-12-17 | $29.72 | $32.31 | 229,800 | — | — |
| 2024-12-16 | $30.27 | $32.91 | 175,400 | — | — |
| 2024-12-13 | $30.12 | $32.75 | 127,600 | — | — |
| 2024-12-12 | $30.29 | $32.92 | 142,300 | — | — |
| 2024-12-11 | $30.79 | $33.47 | 346,800 | — | — |
| 2024-12-10 | $30.37 | $33.01 | 178,700 | — | — |
| 2024-12-09 | $30.59 | $33.25 | 132,800 | — | — |
| 2024-12-06 | $30.93 | $33.62 | 120,200 | — | — |
| 2024-12-05 | $31.07 | $33.77 | 133,300 | — | — |
| 2024-12-04 | $31.27 | $33.99 | 132,600 | — | — |
| 2024-12-03 | $30.92 | $33.61 | 228,500 | — | — |
| 2024-12-02 | $30.90 | $33.58 | 232,100 | — | — |
| 2024-11-29 | $31.18 | $33.89 | 71,400 | — | — |
| 2024-11-27 | $31.21 | $33.92 | 126,400 | — | — |
| 2024-11-26 | $31.24 | $33.95 | 212,300 | — | — |
| 2024-11-25 | $31.00 | $33.69 | 156,000 | — | — |
| 2024-11-22 | $30.97 | $33.66 | 164,900 | — | — |
| 2024-11-21 | $30.53 | $33.18 | 136,600 | — | — |
| 2024-11-20 | $30.19 | $32.81 | 144,100 | — | — |
| 2024-11-19 | $29.91 | $32.51 | 349,600 | — | — |
| 2024-11-18 | $29.84 | $32.43 | 353,500 | — | — |
| 2024-11-15 | $29.59 | $32.16 | 268,600 | — | — |
| 2024-11-14 | $29.66 | $32.24 | 199,300 | — | — |
| 2024-11-13 | $29.63 | $32.20 | 180,200 | — | — |
| 2024-11-12 | $30.16 | $32.78 | 210,700 | — | — |
| 2024-11-11 | $30.12 | $32.74 | 346,200 | — | — |
| 2024-11-08 | $29.25 | $31.79 | 251,200 | — | — |
| 2024-11-07 | $29.32 | $31.87 | 242,800 | — | — |
| 2024-11-06 | $29.90 | $32.50 | 400,800 | — | — |
| 2024-11-05 | $28.04 | $30.48 | 196,500 | — | — |
| 2024-11-04 | $27.39 | $29.77 | 169,900 | — | — |
| 2024-11-01 | $27.43 | $29.81 | 158,700 | — | — |
| 2024-10-31 | $26.39 | $28.68 | 160,100 | — | — |
| 2024-10-30 | $26.37 | $28.66 | 161,000 | — | — |
| 2024-10-29 | $26.33 | $28.62 | 192,300 | — | — |
| 2024-10-28 | $26.44 | $28.74 | 110,300 | — | — |
| 2024-10-25 | $25.82 | $28.06 | 103,600 | — | — |
| 2024-10-24 | $26.03 | $28.29 | 181,300 | — | — |
| 2024-10-23 | $25.63 | $27.86 | 154,400 | — | — |
| 2024-10-22 | $26.19 | $28.47 | 131,000 | — | — |
| 2024-10-21 | $26.18 | $28.45 | 118,000 | — | — |
| 2024-10-18 | $27.10 | $29.45 | 237,900 | — | — |
| 2024-10-17 | $27.07 | $29.42 | 151,600 | — | — |
| 2024-10-16 | $27.00 | $29.35 | 199,500 | — | — |
| 2024-10-15 | $26.63 | $28.94 | 212,900 | — | — |
| 2024-10-14 | $26.60 | $28.91 | 215,300 | — | — |
| 2024-10-11 | $26.04 | $28.30 | 202,200 | — | — |
| 2024-10-10 | $24.53 | $26.66 | 238,700 | — | — |
| 2024-10-09 | $24.25 | $26.36 | 212,700 | — | — |
| 2024-10-08 | $23.71 | $25.77 | 282,400 | — | — |
| 2024-10-07 | $23.33 | $25.36 | 254,300 | — | — |
| 2024-10-04 | $23.69 | $25.75 | 238,300 | — | — |
| 2024-10-03 | $23.18 | $25.19 | 272,400 | — | — |
| 2024-10-02 | $23.90 | $25.98 | 206,000 | — | — |
| 2024-10-01 | $24.26 | $26.37 | 208,000 | — | — |
| 2024-09-30 | $25.40 | $27.61 | 178,900 | — | — |
| 2024-09-27 | $25.42 | $27.63 | 130,100 | — | — |
| 2024-09-26 | $25.54 | $27.76 | 135,400 | — | — |
| 2024-09-25 | $25.67 | $27.90 | 118,900 | — | — |
| 2024-09-24 | $25.89 | $28.14 | 141,700 | — | — |
| 2024-09-23 | $25.53 | $27.75 | 127,500 | — | — |
| 2024-09-20 | $25.56 | $27.78 | 1,075,700 | — | — |
| 2024-09-19 | $25.83 | $28.07 | 223,000 | — | — |
| 2024-09-18 | $25.12 | $27.30 | 172,600 | — | — |
| 2024-09-17 | $25.10 | $27.28 | 194,000 | — | — |
| 2024-09-16 | $25.03 | $27.20 | 119,100 | — | — |
| 2024-09-13 | $24.48 | $26.61 | 178,400 | — | — |
| 2024-09-12 | $23.75 | $25.80 | 115,300 | — | — |
| 2024-09-11 | $23.36 | $25.38 | 144,900 | — | — |
| 2024-09-10 | $23.36 | $25.38 | 176,600 | — | — |
| 2024-09-09 | $23.12 | $25.12 | 198,700 | — | — |
| 2024-09-06 | $23.17 | $25.17 | 176,000 | — | — |
| 2024-09-05 | $23.74 | $25.79 | 160,200 | — | — |
| 2024-09-04 | $23.66 | $25.70 | 147,700 | — | — |
| 2024-09-03 | $23.43 | $25.45 | 181,800 | — | — |
| 2024-08-30 | $24.39 | $26.50 | 150,100 | — | — |
| 2024-08-29 | $24.17 | $26.26 | 210,800 | — | — |
| 2024-08-28 | $23.54 | $25.57 | 178,900 | — | — |
| 2024-08-27 | $23.56 | $25.60 | 250,000 | — | — |
| 2024-08-26 | $23.59 | $25.63 | 148,600 | — | — |
| 2024-08-23 | $23.64 | $25.68 | 137,900 | — | — |
| 2024-08-22 | $23.20 | $25.20 | 59,400 | — | — |
| 2024-08-21 | $23.30 | $25.31 | 68,100 | — | — |
| 2024-08-20 | $23.19 | $25.19 | 103,500 | — | — |
| 2024-08-19 | $23.52 | $25.55 | 93,800 | — | — |
| 2024-08-16 | $23.68 | $25.73 | 113,300 | — | — |
| 2024-08-15 | $23.30 | $25.31 | 133,400 | — | — |
| 2024-08-14 | $22.98 | $24.97 | 120,400 | — | — |
| 2024-08-13 | $22.75 | $24.72 | 197,100 | — | — |
| 2024-08-12 | $22.40 | $24.34 | 175,800 | — | — |
| 2024-08-09 | $22.41 | $24.35 | 131,600 | — | — |
| 2024-08-08 | $21.97 | $23.87 | 125,400 | — | — |
| 2024-08-07 | $21.55 | $23.41 | 187,300 | — | — |
| 2024-08-06 | $22.04 | $23.94 | 315,900 | — | — |
| 2024-08-05 | $22.36 | $24.29 | 231,700 | — | — |
| 2024-08-02 | $23.47 | $25.50 | 281,300 | — | — |
| 2024-08-01 | $24.27 | $26.37 | 299,200 | — | — |
| 2024-07-31 | $26.19 | $28.45 | 293,800 | — | — |
| 2024-07-30 | $25.79 | $28.02 | 257,600 | — | — |
| 2024-07-29 | $25.75 | $27.98 | 180,000 | — | — |
| 2024-07-26 | $26.00 | $28.25 | 176,900 | — | — |
| 2024-07-25 | $25.80 | $28.03 | 137,400 | — | — |
| 2024-07-24 | $24.80 | $26.94 | 105,900 | — | — |
| 2024-07-23 | $25.22 | $27.40 | 132,600 | — | — |
| 2024-07-22 | $24.94 | $27.10 | 114,200 | — | — |
| 2024-07-19 | $24.75 | $26.89 | 139,000 | — | — |
| 2024-07-18 | $24.65 | $26.78 | 173,300 | — | — |
| 2024-07-17 | $25.02 | $27.18 | 172,700 | — | — |
| 2024-07-16 | $24.95 | $27.11 | 138,400 | — | — |
| 2024-07-15 | $24.31 | $26.41 | 139,500 | — | — |
| 2024-07-12 | $23.92 | $25.99 | 144,600 | — | — |
| 2024-07-11 | $23.46 | $25.49 | 158,900 | — | — |
| 2024-07-10 | $22.79 | $24.76 | 546,700 | — | — |
| 2024-07-09 | $22.06 | $23.97 | 158,100 | — | — |
| 2024-07-08 | $22.60 | $24.55 | 248,800 | — | — |
| 2024-07-05 | $22.37 | $24.30 | 218,000 | — | — |
| 2024-07-03 | $22.76 | $24.73 | 91,400 | — | — |
| 2024-07-02 | $22.80 | $24.77 | 227,600 | — | — |
| 2024-07-01 | $21.92 | $23.81 | 191,300 | — | — |
| 2024-06-28 | $22.17 | $24.09 | 1,417,700 | — | — |
| 2024-06-27 | $21.78 | $23.66 | 197,800 | — | — |
| 2024-06-26 | $21.93 | $23.83 | 160,800 | — | — |
| 2024-06-25 | $22.23 | $24.15 | 183,400 | — | — |
| 2024-06-24 | $22.15 | $24.06 | 270,700 | — | — |
| 2024-06-21 | $22.01 | $23.91 | 1,715,700 | — | — |
| 2024-06-20 | $22.39 | $24.32 | 223,200 | — | — |
| 2024-06-18 | $21.96 | $23.86 | 227,400 | — | — |
| 2024-06-17 | $21.78 | $23.66 | 248,100 | — | — |
| 2024-06-14 | $22.41 | $24.35 | 270,500 | — | — |
| 2024-06-13 | $22.41 | $24.34 | 245,600 | — | — |
| 2024-06-12 | $22.74 | $24.69 | 216,700 | — | — |
| 2024-06-11 | $22.63 | $24.57 | 258,300 | — | — |
| 2024-06-10 | $22.67 | $24.62 | 300,600 | — | — |
| 2024-06-07 | $21.96 | $23.85 | 360,900 | — | — |
| 2024-06-06 | $22.54 | $24.48 | 215,000 | — | — |
| 2024-06-05 | $22.67 | $24.62 | 195,200 | — | — |
| 2024-06-04 | $22.54 | $24.48 | 342,700 | — | — |
| 2024-06-03 | $22.68 | $24.63 | 268,900 | — | — |
| 2024-05-31 | $22.17 | $24.08 | 983,600 | — | — |
| 2024-05-30 | $22.52 | $24.46 | 126,700 | — | — |
| 2024-05-29 | $22.59 | $24.53 | 160,000 | — | — |
| 2024-05-28 | $22.71 | $24.66 | 209,100 | — | — |
| 2024-05-24 | $22.56 | $24.50 | 216,800 | — | — |
| 2024-05-23 | $22.14 | $24.04 | 256,500 | — | — |
| 2024-05-22 | $22.27 | $24.18 | 286,600 | — | — |
| 2024-05-21 | $22.30 | $24.22 | 211,600 | — | — |
| 2024-05-20 | $22.36 | $24.28 | 192,900 | — | — |
| 2024-05-17 | $22.81 | $24.77 | 321,100 | — | — |
| 2024-05-16 | $23.46 | $25.48 | 217,300 | — | — |
| 2024-05-15 | $22.80 | $24.76 | 234,300 | — | — |
| 2024-05-14 | $22.96 | $24.93 | 275,000 | — | — |
| 2024-05-13 | $22.53 | $24.47 | 273,800 | — | — |
| 2024-05-10 | $22.77 | $24.73 | 290,200 | — | — |
| 2024-05-09 | $23.11 | $25.10 | 180,600 | — | — |
| 2024-05-08 | $22.54 | $24.48 | 135,900 | — | — |
| 2024-05-07 | $22.37 | $24.29 | 206,900 | — | — |
| 2024-05-06 | $22.56 | $24.50 | 201,100 | — | — |
| 2024-05-03 | $22.56 | $24.50 | 180,600 | — | — |
| 2024-05-02 | $22.62 | $24.56 | 241,200 | — | — |
| 2024-05-01 | $22.42 | $24.35 | 191,800 | — | — |
| 2024-04-30 | $22.24 | $24.15 | 298,200 | — | — |
| 2024-04-29 | $22.57 | $24.51 | 124,200 | — | — |
| 2024-04-26 | $22.61 | $24.55 | 136,000 | — | — |
| 2024-04-25 | $22.96 | $24.93 | 150,200 | — | — |
| 2024-04-24 | $23.08 | $25.06 | 143,700 | — | — |
| 2024-04-23 | $23.51 | $25.53 | 148,500 | — | — |
| 2024-04-22 | $23.30 | $25.30 | 188,600 | — | — |
| 2024-04-19 | $23.00 | $24.98 | 174,200 | — | — |
| 2024-04-18 | $22.70 | $24.65 | 179,900 | — | — |
| 2024-04-17 | $22.41 | $24.34 | 192,000 | — | — |
| 2024-04-16 | $22.74 | $24.69 | 149,100 | — | — |
| 2024-04-15 | $22.61 | $24.55 | 197,800 | — | — |
| 2024-04-12 | $22.35 | $24.27 | 205,600 | — | — |
| 2024-04-11 | $22.59 | $24.53 | 130,500 | — | — |
| 2024-04-10 | $22.65 | $24.60 | 163,200 | — | — |
| 2024-04-09 | $22.94 | $24.91 | 107,300 | — | — |
| 2024-04-08 | $22.99 | $24.97 | 121,000 | — | — |
| 2024-04-05 | $22.92 | $24.89 | 142,100 | — | — |
| 2024-04-04 | $22.89 | $24.86 | 190,100 | — | — |
| 2024-04-03 | $23.03 | $25.01 | 158,700 | — | — |
| 2024-04-02 | $22.65 | $24.60 | 185,100 | — | — |
| 2024-04-01 | $22.74 | $24.69 | 269,200 | — | — |
| 2024-03-28 | $22.84 | $24.80 | 358,700 | — | — |
| 2024-03-27 | $22.76 | $24.72 | 169,900 | — | — |
| 2024-03-26 | $22.55 | $24.49 | 173,800 | — | — |
| 2024-03-25 | $22.53 | $24.47 | 238,100 | — | — |
| 2024-03-22 | $22.52 | $24.46 | 163,400 | — | — |
| 2024-03-21 | $22.61 | $24.55 | 188,700 | — | — |
| 2024-03-20 | $22.60 | $24.54 | 168,100 | — | — |
| 2024-03-19 | $22.35 | $24.27 | 168,800 | — | — |
| 2024-03-18 | $22.43 | $24.36 | 184,500 | — | — |
| 2024-03-15 | $22.59 | $24.53 | 438,600 | — | — |
| 2024-03-14 | $22.66 | $24.61 | 212,400 | — | — |
| 2024-03-13 | $22.52 | $24.44 | 187,600 | — | — |
| 2024-03-12 | $22.74 | $24.68 | 131,400 | — | — |
| 2024-03-11 | $22.90 | $24.86 | 134,200 | — | — |
| 2024-03-08 | $22.96 | $24.92 | 160,500 | — | — |
| 2024-03-07 | $22.72 | $24.66 | 289,800 | — | — |
| 2024-03-06 | $22.78 | $24.73 | 227,100 | — | — |
| 2024-03-05 | $22.64 | $24.57 | 412,500 | — | — |
| 2024-03-04 | $22.61 | $24.54 | 379,900 | — | — |
| 2024-03-01 | $22.64 | $24.57 | 223,100 | — | — |
| 2024-02-29 | $22.66 | $24.60 | 337,900 | — | — |
| 2024-02-28 | $22.50 | $24.42 | 116,800 | — | — |
| 2024-02-27 | $22.63 | $24.56 | 343,900 | — | — |
| 2024-02-26 | $22.54 | $24.47 | 231,900 | — | — |
| 2024-02-23 | $22.47 | $24.39 | 151,000 | — | — |
| 2024-02-22 | $22.50 | $24.42 | 254,200 | — | — |
| 2024-02-21 | $22.49 | $24.41 | 299,500 | — | — |
| 2024-02-20 | $22.41 | $24.33 | 523,200 | — | — |
| 2024-02-16 | $21.62 | $23.47 | 590,200 | — | — |
| 2024-02-15 | $21.95 | $23.83 | 394,600 | — | — |
| 2024-02-14 | $21.34 | $23.16 | 529,000 | — | — |
| 2024-02-13 | $21.26 | $23.08 | 267,000 | — | — |
| 2024-02-12 | $22.66 | $24.60 | 391,000 | — | — |
| 2024-02-09 | $21.39 | $23.22 | 672,600 | — | — |
| 2024-02-08 | $21.58 | $23.42 | 445,100 | — | — |
| 2024-02-07 | $20.86 | $22.64 | 616,600 | — | — |
| 2024-02-06 | $20.52 | $22.27 | 506,600 | — | — |
| 2024-02-05 | $20.68 | $22.45 | 357,100 | — | — |
| 2024-02-02 | $21.36 | $23.19 | 597,600 | — | — |
| 2024-02-01 | $22.00 | $23.88 | 633,100 | — | — |
| 2024-01-31 | $22.12 | $24.01 | 558,300 | — | — |
| 2024-01-30 | $22.50 | $24.42 | 197,300 | — | — |
| 2024-01-29 | $22.62 | $24.55 | 277,900 | — | — |
| 2024-01-26 | $22.20 | $24.10 | 363,600 | — | — |
| 2024-01-25 | $22.12 | $24.01 | 381,800 | — | — |
| 2024-01-24 | $21.72 | $23.58 | 318,600 | — | — |
| 2024-01-23 | $21.29 | $23.11 | 352,500 | — | — |
| 2024-01-22 | $21.14 | $22.95 | 572,700 | — | — |
| 2024-01-19 | $20.58 | $22.34 | 663,500 | — | — |
| 2024-01-18 | $19.70 | $21.38 | 431,800 | — | — |
| 2024-01-17 | $19.46 | $21.12 | 316,300 | — | — |
| 2024-01-16 | $19.44 | $21.10 | 399,600 | — | — |
| 2024-01-12 | $19.29 | $20.94 | 263,400 | — | — |
| 2024-01-11 | $19.46 | $21.12 | 353,600 | — | — |
| 2024-01-10 | $19.40 | $21.06 | 365,800 | — | — |
| 2024-01-09 | $18.81 | $20.42 | 418,200 | — | — |
| 2024-01-08 | $18.85 | $20.46 | 557,000 | — | — |
| 2024-01-05 | $18.38 | $19.95 | 726,600 | — | — |
| 2024-01-04 | $18.27 | $19.83 | 383,600 | — | — |
| 2024-01-03 | $18.39 | $19.96 | 379,200 | — | — |
| 2024-01-02 | $18.80 | $20.41 | 484,600 | — | — |