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
- 2016-09-15 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 | $28.49 | $30.18 | 109,800 | — | — |
| 2024-12-30 | $28.00 | $29.66 | 87,500 | — | — |
| 2024-12-27 | $28.16 | $29.83 | 77,900 | — | — |
| 2024-12-26 | $28.52 | $30.21 | 80,700 | — | — |
| 2024-12-24 | $28.44 | $30.13 | 67,800 | — | — |
| 2024-12-23 | $27.85 | $29.50 | 122,000 | — | — |
| 2024-12-20 | $28.05 | $29.71 | 552,200 | — | — |
| 2024-12-19 | $28.27 | $29.95 | 134,900 | — | — |
| 2024-12-18 | $28.72 | $30.42 | 170,100 | — | — |
| 2024-12-17 | $30.10 | $31.88 | 118,100 | — | — |
| 2024-12-16 | $30.46 | $32.27 | 86,100 | — | — |
| 2024-12-13 | $30.95 | $32.78 | 89,100 | — | — |
| 2024-12-12 | $31.16 | $33.01 | 87,200 | — | — |
| 2024-12-11 | $31.41 | $33.27 | 153,000 | — | — |
| 2024-12-10 | $31.54 | $33.41 | 90,900 | — | — |
| 2024-12-09 | $31.64 | $33.52 | 131,800 | — | — |
| 2024-12-06 | $31.48 | $33.35 | 88,100 | — | — |
| 2024-12-05 | $31.67 | $33.55 | 93,600 | — | — |
| 2024-12-04 | $32.16 | $34.07 | 113,100 | — | — |
| 2024-12-03 | $32.58 | $34.51 | 106,400 | — | — |
| 2024-12-02 | $32.87 | $34.82 | 152,200 | — | — |
| 2024-11-29 | $32.47 | $34.39 | 102,800 | — | — |
| 2024-11-27 | $31.62 | $33.49 | 80,000 | — | — |
| 2024-11-26 | $31.91 | $33.80 | 149,100 | — | — |
| 2024-11-25 | $32.34 | $34.26 | 158,300 | — | — |
| 2024-11-22 | $31.68 | $33.56 | 154,800 | — | — |
| 2024-11-21 | $31.13 | $32.97 | 159,800 | — | — |
| 2024-11-20 | $29.91 | $31.68 | 146,400 | — | — |
| 2024-11-19 | $29.09 | $30.81 | 83,400 | — | — |
| 2024-11-18 | $29.71 | $31.47 | 91,600 | — | — |
| 2024-11-15 | $29.65 | $31.41 | 91,200 | — | — |
| 2024-11-14 | $29.77 | $31.53 | 94,800 | — | — |
| 2024-11-13 | $30.31 | $32.11 | 108,000 | — | — |
| 2024-11-12 | $30.07 | $31.85 | 95,100 | — | — |
| 2024-11-11 | $31.07 | $32.74 | 133,700 | — | — |
| 2024-11-08 | $31.02 | $32.69 | 113,400 | — | — |
| 2024-11-07 | $31.11 | $32.78 | 144,500 | — | — |
| 2024-11-06 | $31.71 | $33.42 | 223,000 | — | — |
| 2024-11-05 | $29.64 | $31.23 | 189,500 | — | — |
| 2024-11-04 | $29.79 | $31.39 | 187,500 | — | — |
| 2024-11-01 | $28.95 | $30.51 | 239,800 | — | — |
| 2024-10-31 | $28.37 | $29.90 | 125,700 | — | — |
| 2024-10-30 | $28.52 | $30.05 | 122,600 | — | — |
| 2024-10-29 | $28.36 | $29.89 | 97,700 | — | — |
| 2024-10-28 | $29.01 | $30.57 | 142,700 | — | — |
| 2024-10-25 | $28.90 | $30.46 | 86,500 | — | — |
| 2024-10-24 | $29.18 | $30.75 | 151,800 | — | — |
| 2024-10-23 | $29.15 | $30.72 | 83,500 | — | — |
| 2024-10-22 | $29.25 | $30.82 | 71,600 | — | — |
| 2024-10-21 | $29.29 | $30.87 | 96,800 | — | — |
| 2024-10-18 | $30.09 | $31.71 | 59,400 | — | — |
| 2024-10-17 | $30.62 | $32.27 | 90,100 | — | — |
| 2024-10-16 | $30.42 | $32.06 | 69,100 | — | — |
| 2024-10-15 | $30.02 | $31.64 | 135,100 | — | — |
| 2024-10-14 | $30.51 | $32.15 | 93,500 | — | — |
| 2024-10-11 | $30.68 | $32.33 | 97,700 | — | — |
| 2024-10-10 | $30.65 | $32.30 | 123,000 | — | — |
| 2024-10-09 | $30.73 | $32.38 | 98,800 | — | — |
| 2024-10-08 | $30.64 | $32.29 | 167,000 | — | — |
| 2024-10-07 | $31.39 | $33.08 | 92,400 | — | — |
| 2024-10-04 | $32.00 | $33.72 | 100,700 | — | — |
| 2024-10-03 | $31.19 | $32.87 | 153,900 | — | — |
| 2024-10-02 | $30.73 | $32.38 | 114,900 | — | — |
| 2024-10-01 | $30.22 | $31.85 | 83,500 | — | — |
| 2024-09-30 | $30.38 | $32.01 | 140,800 | — | — |
| 2024-09-27 | $30.57 | $32.22 | 160,500 | — | — |
| 2024-09-26 | $30.34 | $31.97 | 129,900 | — | — |
| 2024-09-25 | $29.16 | $30.73 | 124,400 | — | — |
| 2024-09-24 | $29.43 | $31.01 | 128,200 | — | — |
| 2024-09-23 | $28.56 | $30.10 | 90,100 | — | — |
| 2024-09-20 | $28.34 | $29.87 | 648,200 | — | — |
| 2024-09-19 | $29.13 | $30.70 | 88,000 | — | — |
| 2024-09-18 | $28.41 | $29.94 | 194,500 | — | — |
| 2024-09-17 | $28.57 | $30.11 | 118,000 | — | — |
| 2024-09-16 | $27.82 | $29.32 | 114,500 | — | — |
| 2024-09-13 | $27.44 | $28.92 | 145,200 | — | — |
| 2024-09-12 | $26.80 | $28.24 | 107,400 | — | — |
| 2024-09-11 | $27.17 | $28.63 | 88,100 | — | — |
| 2024-09-10 | $27.42 | $28.90 | 99,300 | — | — |
| 2024-09-09 | $27.56 | $29.04 | 125,300 | — | — |
| 2024-09-06 | $26.99 | $28.44 | 147,400 | — | — |
| 2024-09-05 | $27.65 | $29.14 | 110,800 | — | — |
| 2024-09-04 | $27.62 | $29.11 | 107,500 | — | — |
| 2024-09-03 | $27.85 | $29.35 | 106,700 | — | — |
| 2024-08-30 | $29.56 | $31.15 | 93,500 | — | — |
| 2024-08-29 | $29.90 | $31.51 | 101,100 | — | — |
| 2024-08-28 | $29.81 | $31.41 | 115,000 | — | — |
| 2024-08-27 | $29.90 | $31.51 | 83,800 | — | — |
| 2024-08-26 | $30.05 | $31.67 | 84,000 | — | — |
| 2024-08-23 | $30.31 | $31.94 | 151,400 | — | — |
| 2024-08-22 | $29.26 | $30.83 | 73,200 | — | — |
| 2024-08-21 | $29.18 | $30.75 | 88,200 | — | — |
| 2024-08-20 | $28.96 | $30.52 | 110,300 | — | — |
| 2024-08-19 | $29.41 | $30.99 | 138,000 | — | — |
| 2024-08-16 | $29.62 | $31.21 | 236,700 | — | — |
| 2024-08-15 | $29.10 | $30.67 | 166,400 | — | — |
| 2024-08-14 | $28.12 | $29.63 | 218,400 | — | — |
| 2024-08-13 | $27.72 | $29.21 | 139,500 | — | — |
| 2024-08-12 | $27.83 | $29.16 | 193,500 | — | — |
| 2024-08-09 | $27.84 | $29.17 | 97,600 | — | — |
| 2024-08-08 | $28.13 | $29.47 | 142,100 | — | — |
| 2024-08-07 | $27.80 | $29.13 | 135,000 | — | — |
| 2024-08-06 | $28.46 | $29.82 | 311,900 | — | — |
| 2024-08-05 | $27.47 | $28.78 | 294,200 | — | — |
| 2024-08-02 | $27.26 | $28.56 | 217,600 | — | — |
| 2024-08-01 | $26.74 | $28.02 | 146,300 | — | — |
| 2024-07-31 | $27.97 | $29.31 | 158,900 | — | — |
| 2024-07-30 | $27.84 | $29.17 | 158,800 | — | — |
| 2024-07-29 | $27.32 | $28.62 | 125,800 | — | — |
| 2024-07-26 | $27.56 | $28.88 | 110,200 | — | — |
| 2024-07-25 | $27.06 | $28.35 | 119,800 | — | — |
| 2024-07-24 | $26.05 | $27.29 | 117,100 | — | — |
| 2024-07-23 | $26.97 | $28.26 | 128,400 | — | — |
| 2024-07-22 | $26.50 | $27.77 | 161,700 | — | — |
| 2024-07-19 | $26.10 | $27.35 | 149,100 | — | — |
| 2024-07-18 | $26.65 | $27.92 | 163,900 | — | — |
| 2024-07-17 | $26.61 | $27.88 | 194,700 | — | — |
| 2024-07-16 | $25.05 | $26.25 | 132,200 | — | — |
| 2024-07-15 | $23.93 | $25.07 | 113,200 | — | — |
| 2024-07-12 | $23.57 | $24.70 | 115,600 | — | — |
| 2024-07-11 | $23.17 | $24.28 | 158,300 | — | — |
| 2024-07-10 | $21.67 | $22.70 | 111,800 | — | — |
| 2024-07-09 | $20.90 | $21.90 | 88,000 | — | — |
| 2024-07-08 | $21.50 | $22.53 | 125,800 | — | — |
| 2024-07-05 | $21.27 | $22.29 | 139,300 | — | — |
| 2024-07-03 | $22.15 | $23.21 | 46,600 | — | — |
| 2024-07-02 | $22.16 | $23.22 | 83,200 | — | — |
| 2024-07-01 | $22.07 | $23.12 | 136,700 | — | — |
| 2024-06-28 | $22.92 | $24.01 | 293,700 | — | — |
| 2024-06-27 | $22.62 | $23.70 | 124,100 | — | — |
| 2024-06-26 | $22.69 | $23.77 | 113,700 | — | — |
| 2024-06-25 | $22.56 | $23.64 | 116,300 | — | — |
| 2024-06-24 | $23.16 | $24.27 | 131,200 | — | — |
| 2024-06-21 | $22.72 | $23.80 | 614,800 | — | — |
| 2024-06-20 | $23.22 | $24.33 | 71,900 | — | — |
| 2024-06-18 | $23.09 | $24.19 | 114,900 | — | — |
| 2024-06-17 | $23.13 | $24.23 | 92,200 | — | — |
| 2024-06-14 | $22.91 | $24.00 | 120,100 | — | — |
| 2024-06-13 | $23.96 | $25.10 | 124,700 | — | — |
| 2024-06-12 | $24.56 | $25.73 | 152,000 | — | — |
| 2024-06-11 | $24.17 | $25.32 | 147,500 | — | — |
| 2024-06-10 | $23.73 | $24.86 | 142,200 | — | — |
| 2024-06-07 | $23.57 | $24.70 | 119,300 | — | — |
| 2024-06-06 | $23.77 | $24.91 | 134,900 | — | — |
| 2024-06-05 | $23.74 | $24.87 | 133,100 | — | — |
| 2024-06-04 | $23.77 | $24.91 | 150,300 | — | — |
| 2024-06-03 | $23.87 | $25.01 | 225,000 | — | — |
| 2024-05-31 | $23.70 | $24.83 | 157,900 | — | — |
| 2024-05-30 | $23.03 | $24.13 | 104,800 | — | — |
| 2024-05-29 | $22.34 | $23.41 | 115,800 | — | — |
| 2024-05-28 | $22.75 | $23.84 | 108,300 | — | — |
| 2024-05-24 | $23.04 | $24.14 | 82,100 | — | — |
| 2024-05-23 | $22.93 | $24.02 | 122,200 | — | — |
| 2024-05-22 | $23.52 | $24.64 | 114,100 | — | — |
| 2024-05-21 | $23.43 | $24.55 | 109,800 | — | — |
| 2024-05-20 | $24.45 | $25.62 | 94,500 | — | — |
| 2024-05-17 | $24.85 | $26.04 | 68,500 | — | — |
| 2024-05-16 | $24.82 | $26.01 | 97,900 | — | — |
| 2024-05-15 | $25.07 | $26.27 | 72,400 | — | — |
| 2024-05-14 | $25.04 | $26.24 | 96,600 | — | — |
| 2024-05-13 | $25.04 | $26.24 | 127,500 | — | — |
| 2024-05-10 | $24.88 | $25.90 | 125,000 | — | — |
| 2024-05-09 | $24.55 | $25.56 | 148,800 | — | — |
| 2024-05-08 | $24.12 | $25.11 | 107,000 | — | — |
| 2024-05-07 | $23.90 | $24.88 | 162,800 | — | — |
| 2024-05-06 | $23.21 | $24.16 | 230,200 | — | — |
| 2024-05-03 | $22.13 | $23.04 | 378,300 | — | — |
| 2024-05-02 | $25.75 | $26.81 | 89,800 | — | — |
| 2024-05-01 | $25.51 | $26.56 | 92,100 | — | — |
| 2024-04-30 | $25.26 | $26.30 | 119,700 | — | — |
| 2024-04-29 | $26.25 | $27.33 | 125,600 | — | — |
| 2024-04-26 | $26.01 | $27.08 | 78,900 | — | — |
| 2024-04-25 | $25.90 | $26.96 | 85,500 | — | — |
| 2024-04-24 | $26.64 | $27.73 | 90,000 | — | — |
| 2024-04-23 | $27.17 | $28.28 | 107,300 | — | — |
| 2024-04-22 | $26.55 | $27.64 | 129,200 | — | — |
| 2024-04-19 | $27.12 | $28.23 | 120,300 | — | — |
| 2024-04-18 | $26.84 | $27.94 | 92,100 | — | — |
| 2024-04-17 | $26.69 | $27.78 | 86,200 | — | — |
| 2024-04-16 | $26.97 | $28.08 | 186,700 | — | — |
| 2024-04-15 | $27.04 | $28.15 | 72,400 | — | — |
| 2024-04-12 | $27.46 | $28.59 | 73,800 | — | — |
| 2024-04-11 | $27.97 | $29.12 | 119,400 | — | — |
| 2024-04-10 | $28.31 | $29.47 | 111,700 | — | — |
| 2024-04-09 | $29.55 | $30.76 | 114,000 | — | — |
| 2024-04-08 | $27.99 | $29.14 | 89,000 | — | — |
| 2024-04-05 | $28.45 | $29.62 | 289,600 | — | — |
| 2024-04-04 | $27.70 | $28.84 | 130,700 | — | — |
| 2024-04-03 | $27.75 | $28.89 | 107,900 | — | — |
| 2024-04-02 | $27.44 | $28.57 | 229,300 | — | — |
| 2024-04-01 | $27.20 | $28.32 | 154,000 | — | — |
| 2024-03-28 | $28.60 | $29.77 | 222,400 | — | — |
| 2024-03-27 | $27.55 | $28.68 | 103,100 | — | — |
| 2024-03-26 | $26.35 | $27.43 | 59,500 | — | — |
| 2024-03-25 | $26.69 | $27.78 | 74,300 | — | — |
| 2024-03-22 | $26.74 | $27.84 | 60,800 | — | — |
| 2024-03-21 | $27.19 | $28.31 | 141,600 | — | — |
| 2024-03-20 | $27.08 | $28.19 | 142,600 | — | — |
| 2024-03-19 | $25.67 | $26.72 | 136,400 | — | — |
| 2024-03-18 | $25.61 | $26.66 | 134,500 | — | — |
| 2024-03-15 | $26.26 | $27.34 | 268,200 | — | — |
| 2024-03-14 | $25.91 | $26.97 | 146,500 | — | — |
| 2024-03-13 | $27.20 | $28.32 | 122,900 | — | — |
| 2024-03-12 | $26.78 | $27.88 | 162,300 | — | — |
| 2024-03-11 | $27.09 | $28.20 | 78,100 | — | — |
| 2024-03-08 | $26.88 | $27.98 | 93,100 | — | — |
| 2024-03-07 | $26.95 | $28.06 | 85,400 | — | — |
| 2024-03-06 | $26.57 | $27.66 | 173,900 | — | — |
| 2024-03-05 | $26.51 | $27.60 | 116,400 | — | — |
| 2024-03-04 | $27.50 | $28.63 | 141,700 | — | — |
| 2024-03-01 | $27.27 | $28.39 | 103,300 | — | — |
| 2024-02-29 | $27.98 | $28.96 | 169,700 | — | — |
| 2024-02-28 | $27.50 | $28.46 | 224,700 | — | — |
| 2024-02-27 | $27.51 | $28.47 | 191,900 | — | — |
| 2024-02-26 | $27.12 | $28.07 | 268,400 | — | — |
| 2024-02-23 | $28.04 | $29.02 | 195,500 | — | — |
| 2024-02-22 | $27.80 | $28.77 | 187,500 | — | — |
| 2024-02-21 | $27.25 | $28.21 | 248,000 | — | — |
| 2024-02-20 | $27.62 | $28.59 | 393,400 | — | — |
| 2024-02-16 | $28.98 | $30.00 | 241,600 | — | — |
| 2024-02-15 | $27.41 | $28.37 | 188,300 | — | — |
| 2024-02-14 | $26.29 | $27.21 | 127,000 | — | — |
| 2024-02-13 | $25.82 | $26.73 | 200,300 | — | — |
| 2024-02-12 | $26.88 | $27.82 | 140,200 | — | — |
| 2024-02-09 | $26.00 | $26.91 | 132,600 | — | — |
| 2024-02-08 | $25.63 | $26.53 | 126,700 | — | — |
| 2024-02-07 | $25.38 | $26.27 | 108,800 | — | — |
| 2024-02-06 | $25.29 | $26.18 | 165,500 | — | — |
| 2024-02-05 | $25.15 | $26.03 | 225,400 | — | — |
| 2024-02-02 | $25.18 | $26.06 | 232,900 | — | — |
| 2024-02-01 | $26.07 | $26.98 | 157,100 | — | — |
| 2024-01-31 | $25.38 | $26.27 | 242,100 | — | — |
| 2024-01-30 | $26.36 | $27.28 | 133,400 | — | — |
| 2024-01-29 | $26.36 | $27.28 | 134,200 | — | — |
| 2024-01-26 | $26.33 | $27.25 | 123,400 | — | — |
| 2024-01-25 | $25.98 | $26.89 | 262,200 | — | — |
| 2024-01-24 | $25.63 | $26.53 | 183,500 | — | — |
| 2024-01-23 | $25.74 | $26.64 | 125,100 | — | — |
| 2024-01-22 | $25.78 | $26.68 | 133,600 | — | — |
| 2024-01-19 | $25.22 | $26.10 | 149,000 | — | — |
| 2024-01-18 | $25.16 | $26.04 | 101,400 | — | — |
| 2024-01-17 | $24.94 | $25.81 | 135,500 | — | — |
| 2024-01-16 | $25.60 | $26.50 | 118,500 | — | — |
| 2024-01-12 | $26.06 | $26.97 | 82,200 | — | — |
| 2024-01-11 | $26.39 | $27.32 | 159,700 | — | — |
| 2024-01-10 | $26.74 | $27.68 | 125,500 | — | — |
| 2024-01-09 | $27.03 | $27.98 | 113,600 | — | — |
| 2024-01-08 | $28.48 | $29.48 | 143,700 | — | — |
| 2024-01-05 | $28.25 | $29.24 | 182,600 | — | — |
| 2024-01-04 | $28.61 | $29.61 | 119,600 | — | — |
| 2024-01-03 | $28.81 | $29.82 | 128,300 | — | — |
| 2024-01-02 | $29.79 | $30.83 | 290,000 | — | — |