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
- 2024-01-29 to 2026-09-03
- 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 | $29.51 | $31.39 | 88,400 | — | — |
| 2024-12-30 | $29.25 | $31.12 | 75,300 | — | — |
| 2024-12-27 | $29.33 | $31.20 | 65,700 | — | — |
| 2024-12-26 | $29.33 | $31.20 | 42,700 | — | — |
| 2024-12-24 | $29.68 | $31.57 | 39,600 | — | — |
| 2024-12-23 | $29.17 | $31.03 | 83,300 | — | — |
| 2024-12-20 | $29.11 | $30.96 | 117,000 | — | — |
| 2024-12-19 | $28.76 | $30.59 | 98,700 | — | — |
| 2024-12-18 | $28.73 | $30.56 | 54,900 | — | — |
| 2024-12-17 | $29.40 | $31.27 | 40,900 | — | — |
| 2024-12-16 | $29.58 | $31.46 | 115,300 | — | — |
| 2024-12-13 | $30.26 | $32.19 | 50,600 | — | — |
| 2024-12-12 | $30.31 | $32.24 | 48,000 | — | — |
| 2024-12-11 | $30.25 | $32.17 | 43,200 | — | — |
| 2024-12-10 | $30.15 | $32.07 | 27,800 | — | — |
| 2024-12-09 | $30.28 | $32.21 | 65,700 | — | — |
| 2024-12-06 | $30.67 | $32.62 | 48,200 | — | — |
| 2024-12-05 | $30.90 | $32.87 | 25,300 | — | — |
| 2024-12-04 | $30.67 | $32.62 | 58,100 | — | — |
| 2024-12-03 | $31.32 | $33.31 | 29,800 | — | — |
| 2024-12-02 | $31.35 | $33.34 | 49,500 | — | — |
| 2024-11-29 | $31.63 | $33.64 | 28,200 | — | — |
| 2024-11-27 | $31.57 | $33.10 | 33,700 | — | — |
| 2024-11-26 | $30.94 | $32.44 | 141,600 | — | — |
| 2024-11-25 | $30.83 | $32.32 | 53,700 | — | — |
| 2024-11-22 | $30.94 | $32.44 | 105,700 | — | — |
| 2024-11-21 | $30.54 | $32.02 | 37,100 | — | — |
| 2024-11-20 | $30.21 | $31.67 | 16,500 | — | — |
| 2024-11-19 | $30.17 | $31.63 | 49,000 | — | — |
| 2024-11-18 | $29.93 | $31.38 | 36,400 | — | — |
| 2024-11-15 | $29.61 | $31.05 | 46,700 | — | — |
| 2024-11-14 | $29.47 | $30.90 | 44,700 | — | — |
| 2024-11-13 | $29.18 | $30.59 | 31,900 | — | — |
| 2024-11-12 | $29.08 | $30.49 | 31,400 | — | — |
| 2024-11-11 | $29.18 | $30.59 | 28,000 | — | — |
| 2024-11-08 | $29.16 | $30.57 | 92,300 | — | — |
| 2024-11-07 | $29.30 | $30.72 | 33,500 | — | — |
| 2024-11-06 | $29.34 | $30.76 | 37,900 | — | — |
| 2024-11-05 | $28.62 | $30.01 | 21,500 | — | — |
| 2024-11-04 | $28.13 | $29.49 | 22,300 | — | — |
| 2024-11-01 | $28.17 | $29.54 | 66,900 | — | — |
| 2024-10-31 | $28.11 | $29.47 | 29,900 | — | — |
| 2024-10-30 | $28.19 | $29.56 | 15,600 | — | — |
| 2024-10-29 | $28.43 | $29.81 | 17,300 | — | — |
| 2024-10-28 | $28.30 | $29.67 | 26,300 | — | — |
| 2024-10-25 | $28.35 | $29.72 | 33,300 | — | — |
| 2024-10-24 | $28.38 | $29.76 | 226,700 | — | — |
| 2024-10-23 | $28.38 | $29.76 | 20,600 | — | — |
| 2024-10-22 | $28.37 | $29.74 | 29,500 | — | — |
| 2024-10-21 | $28.16 | $29.52 | 25,700 | — | — |
| 2024-10-18 | $28.54 | $29.92 | 18,100 | — | — |
| 2024-10-17 | $28.59 | $29.98 | 15,500 | — | — |
| 2024-10-16 | $28.83 | $30.23 | 19,800 | — | — |
| 2024-10-15 | $28.52 | $29.90 | 24,700 | — | — |
| 2024-10-14 | $29.07 | $30.48 | 45,200 | — | — |
| 2024-10-11 | $28.90 | $30.30 | 29,500 | — | — |
| 2024-10-10 | $28.89 | $30.29 | 16,000 | — | — |
| 2024-10-09 | $28.80 | $30.20 | 33,100 | — | — |
| 2024-10-08 | $28.67 | $30.06 | 37,600 | — | — |
| 2024-10-07 | $28.95 | $30.35 | 22,000 | — | — |
| 2024-10-04 | $28.93 | $30.33 | 29,200 | — | — |
| 2024-10-03 | $28.78 | $30.17 | 35,700 | — | — |
| 2024-10-02 | $28.63 | $30.02 | 20,800 | — | — |
| 2024-10-01 | $28.69 | $30.08 | 60,600 | — | — |
| 2024-09-30 | $28.46 | $29.84 | 49,200 | — | — |
| 2024-09-27 | $28.38 | $29.76 | 46,300 | — | — |
| 2024-09-26 | $28.16 | $29.52 | 64,400 | — | — |
| 2024-09-25 | $28.73 | $30.12 | 42,600 | — | — |
| 2024-09-24 | $28.94 | $30.34 | 68,100 | — | — |
| 2024-09-23 | $28.89 | $30.29 | 50,700 | — | — |
| 2024-09-20 | $28.49 | $29.87 | 49,800 | — | — |
| 2024-09-19 | $28.61 | $30.00 | 95,500 | — | — |
| 2024-09-18 | $28.71 | $30.10 | 54,200 | — | — |
| 2024-09-17 | $28.89 | $30.29 | 21,400 | — | — |
| 2024-09-16 | $28.82 | $30.22 | 48,700 | — | — |
| 2024-09-13 | $28.69 | $30.08 | 27,700 | — | — |
| 2024-09-12 | $28.39 | $29.77 | 145,200 | — | — |
| 2024-09-11 | $28.08 | $29.44 | 78,200 | — | — |
| 2024-09-10 | $28.08 | $29.44 | 1,634,200 | — | — |
| 2024-09-09 | $28.04 | $29.40 | 42,000 | — | — |
| 2024-09-06 | $28.01 | $29.37 | 63,100 | — | — |
| 2024-09-05 | $28.14 | $29.50 | 40,400 | — | — |
| 2024-09-04 | $28.14 | $29.50 | 35,500 | — | — |
| 2024-09-03 | $28.18 | $29.55 | 32,900 | — | — |
| 2024-08-30 | $28.57 | $29.96 | 34,800 | — | — |
| 2024-08-29 | $28.43 | $29.81 | 103,700 | — | — |
| 2024-08-28 | $27.81 | $29.16 | 29,900 | — | — |
| 2024-08-27 | $28.56 | $29.48 | 19,900 | — | — |
| 2024-08-26 | $28.86 | $29.79 | 26,600 | — | — |
| 2024-08-23 | $28.81 | $29.74 | 118,100 | — | — |
| 2024-08-22 | $28.48 | $29.40 | 255,800 | — | — |
| 2024-08-21 | $28.46 | $29.37 | 50,600 | — | — |
| 2024-08-20 | $28.47 | $29.39 | 113,700 | — | — |
| 2024-08-19 | $28.92 | $29.85 | 108,900 | — | — |
| 2024-08-16 | $28.72 | $29.65 | 51,600 | — | — |
| 2024-08-15 | $28.17 | $29.08 | 27,200 | — | — |
| 2024-08-14 | $27.90 | $28.80 | 76,400 | — | — |
| 2024-08-13 | $27.29 | $28.16 | 129,400 | — | — |
| 2024-08-12 | $27.34 | $28.22 | 263,300 | — | — |
| 2024-08-09 | $27.90 | $28.80 | 50,700 | — | — |
| 2024-08-08 | $28.14 | $29.05 | 40,000 | — | — |
| 2024-08-07 | $27.86 | $28.76 | 24,600 | — | — |
| 2024-08-06 | $27.99 | $28.89 | 21,800 | — | — |
| 2024-08-05 | $27.48 | $28.37 | 183,800 | — | — |
| 2024-08-02 | $28.24 | $29.15 | 144,000 | — | — |
| 2024-08-01 | $28.81 | $29.74 | 150,300 | — | — |
| 2024-07-31 | $28.92 | $29.85 | 37,900 | — | — |
| 2024-07-30 | $29.03 | $29.97 | 116,700 | — | — |
| 2024-07-29 | $28.90 | $29.83 | 134,700 | — | — |
| 2024-07-26 | $29.02 | $29.96 | 102,100 | — | — |
| 2024-07-25 | $28.81 | $29.74 | 22,500 | — | — |
| 2024-07-24 | $28.94 | $29.87 | 183,900 | — | — |
| 2024-07-23 | $29.68 | $30.64 | 145,000 | — | — |
| 2024-07-22 | $29.80 | $30.76 | 126,800 | — | — |
| 2024-07-19 | $29.56 | $30.51 | 147,700 | — | — |
| 2024-07-18 | $29.72 | $30.68 | 50,600 | — | — |
| 2024-07-17 | $29.64 | $30.60 | 65,500 | — | — |
| 2024-07-16 | $29.51 | $30.46 | 41,400 | — | — |
| 2024-07-15 | $29.41 | $30.36 | 140,200 | — | — |
| 2024-07-12 | $29.22 | $30.16 | 68,000 | — | — |
| 2024-07-11 | $29.08 | $30.02 | 94,300 | — | — |
| 2024-07-10 | $29.09 | $30.03 | 47,300 | — | — |
| 2024-07-09 | $29.16 | $30.10 | 181,300 | — | — |
| 2024-07-08 | $29.13 | $30.07 | 234,900 | — | — |
| 2024-07-05 | $28.92 | $29.86 | 84,000 | — | — |
| 2024-07-03 | $29.31 | $30.25 | 23,400 | — | — |
| 2024-07-02 | $29.14 | $30.08 | 177,800 | — | — |
| 2024-07-01 | $28.89 | $29.82 | 145,500 | — | — |
| 2024-06-28 | $28.94 | $29.87 | 88,600 | — | — |
| 2024-06-27 | $28.76 | $29.69 | 104,200 | — | — |
| 2024-06-26 | $28.75 | $29.68 | 145,800 | — | — |
| 2024-06-25 | $28.73 | $29.66 | 97,100 | — | — |
| 2024-06-24 | $28.72 | $29.65 | 181,800 | — | — |
| 2024-06-21 | $28.18 | $29.09 | 148,100 | — | — |
| 2024-06-20 | $28.14 | $29.05 | 407,600 | — | — |
| 2024-06-18 | $27.87 | $28.77 | 252,500 | — | — |
| 2024-06-17 | $27.91 | $28.81 | 64,200 | — | — |
| 2024-06-14 | $27.59 | $28.48 | 46,400 | — | — |
| 2024-06-13 | $27.82 | $28.72 | 43,200 | — | — |
| 2024-06-12 | $27.93 | $28.83 | 13,000 | — | — |
| 2024-06-11 | $28.12 | $29.03 | 285,300 | — | — |
| 2024-06-10 | $28.20 | $29.11 | 207,300 | — | — |
| 2024-06-07 | $27.97 | $28.87 | 283,700 | — | — |
| 2024-06-06 | $27.98 | $28.88 | 142,100 | — | — |
| 2024-06-05 | $27.66 | $28.55 | 74,200 | — | — |
| 2024-06-04 | $27.40 | $28.28 | 104,800 | — | — |
| 2024-06-03 | $27.26 | $28.14 | 69,100 | — | — |
| 2024-05-31 | $27.72 | $28.61 | 272,600 | — | — |
| 2024-05-30 | $27.18 | $28.06 | 52,100 | — | — |
| 2024-05-29 | $27.44 | $28.32 | 104,800 | — | — |
| 2024-05-28 | $27.95 | $28.38 | 524,500 | — | — |
| 2024-05-24 | $27.95 | $28.38 | 157,100 | — | — |
| 2024-05-23 | $27.90 | $28.33 | 96,700 | — | — |
| 2024-05-22 | $28.06 | $28.49 | 43,000 | — | — |
| 2024-05-21 | $28.64 | $29.08 | 31,200 | — | — |
| 2024-05-20 | $28.84 | $29.29 | 371,100 | — | — |
| 2024-05-17 | $28.65 | $29.09 | 130,900 | — | — |
| 2024-05-16 | $28.23 | $28.67 | 100,800 | — | — |
| 2024-05-15 | $28.42 | $28.86 | 23,900 | — | — |
| 2024-05-14 | $28.46 | $28.90 | 42,700 | — | — |
| 2024-05-13 | $28.15 | $28.59 | 24,200 | — | — |
| 2024-05-10 | $28.50 | $28.94 | 66,200 | — | — |
| 2024-05-09 | $28.33 | $28.77 | 20,600 | — | — |
| 2024-05-08 | $28.72 | $29.16 | 215,700 | — | — |
| 2024-05-07 | $28.56 | $29.00 | 11,400 | — | — |
| 2024-05-06 | $28.45 | $28.89 | 92,600 | — | — |
| 2024-05-03 | $28.33 | $28.77 | 26,700 | — | — |
| 2024-05-02 | $28.02 | $28.46 | 11,200 | — | — |
| 2024-05-01 | $27.89 | $28.32 | 24,300 | — | — |
| 2024-04-30 | $28.07 | $28.50 | 137,000 | — | — |
| 2024-04-29 | $28.61 | $29.06 | 62,500 | — | — |
| 2024-04-26 | $28.42 | $28.86 | 58,200 | — | — |
| 2024-04-25 | $28.39 | $28.82 | 11,900 | — | — |
| 2024-04-24 | $28.48 | $28.92 | 66,000 | — | — |
| 2024-04-23 | $28.30 | $28.74 | 128,000 | — | — |
| 2024-04-22 | $28.29 | $28.73 | 112,800 | — | — |
| 2024-04-19 | $28.03 | $28.46 | 146,200 | — | — |
| 2024-04-18 | $27.64 | $28.06 | 100,000 | — | — |
| 2024-04-17 | $27.44 | $27.86 | 195,900 | — | — |
| 2024-04-16 | $27.09 | $27.51 | 170,300 | — | — |
| 2024-04-15 | $27.29 | $27.71 | 951,000 | — | — |
| 2024-04-12 | $27.73 | $28.16 | 1,558,800 | — | — |
| 2024-04-11 | $28.08 | $28.51 | 294,200 | — | — |
| 2024-04-10 | $28.14 | $28.58 | 156,500 | — | — |
| 2024-04-09 | $28.43 | $28.87 | 362,600 | — | — |
| 2024-04-08 | $28.67 | $29.11 | 12,000 | — | — |
| 2024-04-05 | $28.73 | $29.17 | 37,000 | — | — |
| 2024-04-04 | $28.84 | $29.29 | 12,000 | — | — |
| 2024-04-03 | $28.96 | $29.41 | 13,400 | — | — |
| 2024-04-02 | $28.71 | $29.16 | 48,300 | — | — |
| 2024-04-01 | $28.58 | $29.02 | 111,300 | — | — |
| 2024-03-28 | $28.50 | $28.94 | 20,400 | — | — |
| 2024-03-27 | $28.16 | $28.59 | 14,800 | — | — |
| 2024-03-26 | $28.07 | $28.50 | 26,700 | — | — |
| 2024-03-25 | $28.11 | $28.55 | 210,100 | — | — |
| 2024-03-22 | $28.23 | $28.67 | 20,700 | — | — |
| 2024-03-21 | $28.41 | $28.85 | 61,500 | — | — |
| 2024-03-20 | $28.27 | $28.71 | 800 | — | — |
| 2024-03-19 | $27.96 | $28.39 | 5,000 | — | — |
| 2024-03-18 | $27.88 | $28.32 | 400 | — | — |
| 2024-03-15 | $27.81 | $28.24 | 500 | — | — |
| 2024-03-14 | $27.51 | $27.94 | 300 | — | — |
| 2024-03-13 | $27.95 | $28.38 | 21,500 | — | — |
| 2024-03-12 | $27.98 | $28.41 | 2,700 | — | — |
| 2024-03-11 | $27.87 | $28.30 | 6,900 | — | — |
| 2024-03-08 | $27.79 | $28.22 | 500 | — | — |
| 2024-03-07 | $27.99 | $28.42 | 8,900 | — | — |
| 2024-03-06 | $28.09 | $28.53 | 7,400 | — | — |
| 2024-03-05 | $27.73 | $28.16 | 100 | — | — |
| 2024-03-04 | $27.55 | $27.97 | 1,300 | — | — |
| 2024-03-01 | $27.58 | $28.01 | 100 | — | — |
| 2024-02-29 | $27.22 | $27.64 | 600 | — | — |
| 2024-02-28 | $27.07 | $27.49 | 300 | — | — |
| 2024-02-27 | $27.76 | $27.76 | 100 | — | — |
| 2024-02-26 | $27.72 | $27.72 | 1,100 | — | — |
| 2024-02-23 | $27.90 | $27.90 | 2,300 | — | — |
| 2024-02-22 | $27.83 | $27.83 | 200 | — | — |
| 2024-02-21 | $27.57 | $27.57 | 2,900 | — | — |
| 2024-02-20 | $27.44 | $27.44 | 1,500 | — | — |
| 2024-02-16 | $27.20 | $27.20 | 2,500 | — | — |
| 2024-02-15 | $27.01 | $27.01 | 100 | — | — |
| 2024-02-14 | $26.47 | $26.47 | 100 | — | — |
| 2024-02-13 | $26.36 | $26.36 | 300 | — | — |
| 2024-02-12 | $26.63 | $26.63 | 100 | — | — |
| 2024-02-09 | $26.35 | $26.35 | 100 | — | — |
| 2024-02-08 | $26.33 | $26.33 | 100 | — | — |
| 2024-02-07 | $26.24 | $26.24 | 100 | — | — |
| 2024-02-06 | $26.18 | $26.18 | 100 | — | — |
| 2024-02-05 | $26.42 | $26.42 | 10,300 | — | — |
| 2024-02-02 | $26.46 | $26.46 | 100 | — | — |
| 2024-02-01 | $26.82 | $26.81 | 100 | — | — |
| 2024-01-31 | $26.82 | $26.81 | 100 | — | — |
| 2024-01-30 | $26.82 | $26.81 | 100 | — | — |
| 2024-01-29 | $26.79 | $26.79 | 100 | — | — |