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
- 2017-09-01 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 | $25.89 | $25.89 | 1,158,600 | — | — |
| 2024-12-30 | $25.74 | $25.74 | 1,132,700 | — | — |
| 2024-12-27 | $25.81 | $25.81 | 936,800 | — | — |
| 2024-12-26 | $26.00 | $26.00 | 957,300 | — | — |
| 2024-12-24 | $25.83 | $25.83 | 435,900 | — | — |
| 2024-12-23 | $25.77 | $25.77 | 1,360,200 | — | — |
| 2024-12-20 | $25.89 | $25.89 | 1,097,300 | — | — |
| 2024-12-19 | $25.63 | $25.63 | 1,498,900 | — | — |
| 2024-12-18 | $25.58 | $25.58 | 1,509,800 | — | — |
| 2024-12-17 | $26.08 | $26.08 | 850,300 | — | — |
| 2024-12-16 | $26.17 | $26.17 | 869,600 | — | — |
| 2024-12-13 | $26.14 | $26.14 | 1,850,200 | — | — |
| 2024-12-12 | $26.44 | $26.44 | 1,496,600 | — | — |
| 2024-12-11 | $26.81 | $26.81 | 2,120,100 | — | — |
| 2024-12-10 | $26.56 | $26.56 | 678,500 | — | — |
| 2024-12-09 | $26.24 | $26.24 | 742,600 | — | — |
| 2024-12-06 | $25.99 | $25.99 | 915,200 | — | — |
| 2024-12-05 | $25.97 | $25.97 | 1,157,800 | — | — |
| 2024-12-04 | $26.16 | $26.16 | 1,135,100 | — | — |
| 2024-12-03 | $26.08 | $26.08 | 780,400 | — | — |
| 2024-12-02 | $26.02 | $26.02 | 1,205,800 | — | — |
| 2024-11-29 | $26.25 | $26.25 | 686,400 | — | — |
| 2024-11-27 | $26.04 | $26.04 | 1,158,800 | — | — |
| 2024-11-26 | $25.97 | $25.97 | 1,229,800 | — | — |
| 2024-11-25 | $25.93 | $25.93 | 1,644,500 | — | — |
| 2024-11-22 | $26.70 | $26.70 | 967,400 | — | — |
| 2024-11-21 | $26.36 | $26.36 | 925,700 | — | — |
| 2024-11-20 | $26.14 | $26.14 | 807,500 | — | — |
| 2024-11-19 | $26.00 | $26.00 | 401,100 | — | — |
| 2024-11-18 | $25.78 | $25.78 | 398,700 | — | — |
| 2024-11-15 | $25.30 | $25.30 | 415,100 | — | — |
| 2024-11-14 | $25.34 | $25.34 | 648,000 | — | — |
| 2024-11-13 | $25.40 | $25.40 | 1,029,000 | — | — |
| 2024-11-12 | $25.67 | $25.67 | 1,159,000 | — | — |
| 2024-11-11 | $25.89 | $25.89 | 898,300 | — | — |
| 2024-11-08 | $26.51 | $26.51 | 1,248,000 | — | — |
| 2024-11-07 | $26.70 | $26.70 | 1,128,700 | — | — |
| 2024-11-06 | $26.26 | $26.26 | 1,265,800 | — | — |
| 2024-11-05 | $27.09 | $27.09 | 645,300 | — | — |
| 2024-11-04 | $27.03 | $27.03 | 538,000 | — | — |
| 2024-11-01 | $27.00 | $27.00 | 920,300 | — | — |
| 2024-10-31 | $27.10 | $27.10 | 937,500 | — | — |
| 2024-10-30 | $27.51 | $27.51 | 820,200 | — | — |
| 2024-10-29 | $27.36 | $27.36 | 569,800 | — | — |
| 2024-10-28 | $27.07 | $27.07 | 486,600 | — | — |
| 2024-10-25 | $27.07 | $27.07 | 473,100 | — | — |
| 2024-10-24 | $27.02 | $27.02 | 840,900 | — | — |
| 2024-10-23 | $26.80 | $26.80 | 915,700 | — | — |
| 2024-10-22 | $27.13 | $27.13 | 834,000 | — | — |
| 2024-10-21 | $26.86 | $26.86 | 895,600 | — | — |
| 2024-10-18 | $26.86 | $26.86 | 563,400 | — | — |
| 2024-10-17 | $26.56 | $26.56 | 622,700 | — | — |
| 2024-10-16 | $26.42 | $26.42 | 509,400 | — | — |
| 2024-10-15 | $26.27 | $26.27 | 601,300 | — | — |
| 2024-10-14 | $26.18 | $26.18 | 569,900 | — | — |
| 2024-10-11 | $26.22 | $26.22 | 765,900 | — | — |
| 2024-10-10 | $25.96 | $25.96 | 1,312,700 | — | — |
| 2024-10-09 | $25.76 | $25.76 | 707,300 | — | — |
| 2024-10-08 | $25.89 | $25.89 | 1,251,900 | — | — |
| 2024-10-07 | $26.09 | $26.09 | 613,600 | — | — |
| 2024-10-04 | $26.19 | $26.19 | 784,500 | — | — |
| 2024-10-03 | $26.24 | $26.24 | 705,600 | — | — |
| 2024-10-02 | $26.24 | $26.24 | 719,800 | — | — |
| 2024-10-01 | $26.26 | $26.26 | 1,071,100 | — | — |
| 2024-09-30 | $25.97 | $25.97 | 865,700 | — | — |
| 2024-09-27 | $26.19 | $26.19 | 988,700 | — | — |
| 2024-09-26 | $26.40 | $26.40 | 880,100 | — | — |
| 2024-09-25 | $26.27 | $26.27 | 628,700 | — | — |
| 2024-09-24 | $26.29 | $26.29 | 682,900 | — | — |
| 2024-09-23 | $25.94 | $25.94 | 478,600 | — | — |
| 2024-09-20 | $25.89 | $25.89 | 715,300 | — | — |
| 2024-09-19 | $25.55 | $25.55 | 493,100 | — | — |
| 2024-09-18 | $25.18 | $25.18 | 969,300 | — | — |
| 2024-09-17 | $25.35 | $25.35 | 811,900 | — | — |
| 2024-09-16 | $25.49 | $25.49 | 448,600 | — | — |
| 2024-09-13 | $25.51 | $25.51 | 843,000 | — | — |
| 2024-09-12 | $25.26 | $25.26 | 910,800 | — | — |
| 2024-09-11 | $24.82 | $24.82 | 511,600 | — | — |
| 2024-09-10 | $24.86 | $24.86 | 461,200 | — | — |
| 2024-09-09 | $24.75 | $24.75 | 660,300 | — | — |
| 2024-09-06 | $24.64 | $24.64 | 1,460,300 | — | — |
| 2024-09-05 | $24.82 | $24.82 | 1,080,700 | — | — |
| 2024-09-04 | $24.63 | $24.63 | 932,400 | — | — |
| 2024-09-03 | $24.60 | $24.60 | 1,165,800 | — | — |
| 2024-08-30 | $24.70 | $24.70 | 949,600 | — | — |
| 2024-08-29 | $24.89 | $24.89 | 882,400 | — | — |
| 2024-08-28 | $24.76 | $24.76 | 697,400 | — | — |
| 2024-08-27 | $24.93 | $24.93 | 641,800 | — | — |
| 2024-08-26 | $24.86 | $24.86 | 744,500 | — | — |
| 2024-08-23 | $24.80 | $24.80 | 911,300 | — | — |
| 2024-08-22 | $24.50 | $24.50 | 878,500 | — | — |
| 2024-08-21 | $24.81 | $24.81 | 749,100 | — | — |
| 2024-08-20 | $24.84 | $24.84 | 782,800 | — | — |
| 2024-08-19 | $24.74 | $24.74 | 521,000 | — | — |
| 2024-08-16 | $24.78 | $24.78 | 922,200 | — | — |
| 2024-08-15 | $24.24 | $24.24 | 803,500 | — | — |
| 2024-08-14 | $24.16 | $24.16 | 406,400 | — | — |
| 2024-08-13 | $24.37 | $24.37 | 367,800 | — | — |
| 2024-08-12 | $24.40 | $24.40 | 781,100 | — | — |
| 2024-08-09 | $23.99 | $23.99 | 685,600 | — | — |
| 2024-08-08 | $23.92 | $23.92 | 628,400 | — | — |
| 2024-08-07 | $23.55 | $23.55 | 592,400 | — | — |
| 2024-08-06 | $23.58 | $23.58 | 734,400 | — | — |
| 2024-08-05 | $23.77 | $23.77 | 1,379,700 | — | — |
| 2024-08-02 | $24.07 | $24.07 | 1,447,400 | — | — |
| 2024-08-01 | $24.11 | $24.11 | 1,101,300 | — | — |
| 2024-07-31 | $24.19 | $24.19 | 756,600 | — | — |
| 2024-07-30 | $23.78 | $23.78 | 1,154,800 | — | — |
| 2024-07-29 | $23.54 | $23.54 | 1,318,100 | — | — |
| 2024-07-26 | $23.56 | $23.56 | 1,352,500 | — | — |
| 2024-07-25 | $23.32 | $23.32 | 1,464,300 | — | — |
| 2024-07-24 | $23.68 | $23.68 | 1,372,500 | — | — |
| 2024-07-23 | $23.77 | $23.77 | 980,800 | — | — |
| 2024-07-22 | $23.69 | $23.69 | 1,071,400 | — | — |
| 2024-07-19 | $23.70 | $23.70 | 904,600 | — | — |
| 2024-07-18 | $24.13 | $24.13 | 1,360,800 | — | — |
| 2024-07-17 | $24.27 | $24.27 | 1,578,900 | — | — |
| 2024-07-16 | $24.38 | $24.38 | 1,478,600 | — | — |
| 2024-07-15 | $23.92 | $23.92 | 1,253,000 | — | — |
| 2024-07-12 | $23.84 | $23.84 | 1,147,100 | — | — |
| 2024-07-11 | $23.83 | $23.83 | 1,438,900 | — | — |
| 2024-07-10 | $23.42 | $23.42 | 1,318,200 | — | — |
| 2024-07-09 | $23.34 | $23.34 | 1,443,000 | — | — |
| 2024-07-08 | $23.30 | $23.30 | 1,715,100 | — | — |
| 2024-07-05 | $23.60 | $23.60 | 1,525,600 | — | — |
| 2024-07-03 | $23.27 | $23.27 | 1,019,600 | — | — |
| 2024-07-02 | $23.01 | $23.01 | 1,291,100 | — | — |
| 2024-07-01 | $23.03 | $23.03 | 1,003,900 | — | — |
| 2024-06-28 | $22.96 | $22.96 | 701,800 | — | — |
| 2024-06-27 | $22.98 | $22.98 | 800,200 | — | — |
| 2024-06-26 | $22.70 | $22.70 | 780,600 | — | — |
| 2024-06-25 | $22.91 | $22.91 | 707,200 | — | — |
| 2024-06-24 | $23.04 | $23.04 | 817,600 | — | — |
| 2024-06-21 | $22.93 | $22.93 | 1,582,800 | — | — |
| 2024-06-20 | $23.29 | $23.29 | 1,120,200 | — | — |
| 2024-06-18 | $23.02 | $23.02 | 1,041,400 | — | — |
| 2024-06-17 | $22.91 | $22.91 | 16,761,800 | — | — |
| 2024-06-14 | $23.03 | $23.03 | 1,045,400 | — | — |
| 2024-06-13 | $22.74 | $22.74 | 964,400 | — | — |
| 2024-06-12 | $22.92 | $22.92 | 1,433,800 | — | — |
| 2024-06-11 | $22.87 | $22.87 | 436,000 | — | — |
| 2024-06-10 | $22.80 | $22.80 | 1,200,300 | — | — |
| 2024-06-07 | $22.61 | $22.61 | 1,769,700 | — | — |
| 2024-06-06 | $23.42 | $23.42 | 1,203,100 | — | — |
| 2024-06-05 | $23.25 | $23.25 | 1,389,600 | — | — |
| 2024-06-04 | $23.00 | $23.00 | 1,451,300 | — | — |
| 2024-06-03 | $23.19 | $23.19 | 1,676,700 | — | — |
| 2024-05-31 | $23.00 | $23.00 | 1,662,100 | — | — |
| 2024-05-30 | $23.13 | $23.13 | 914,300 | — | — |
| 2024-05-29 | $23.08 | $23.08 | 944,600 | — | — |
| 2024-05-28 | $23.30 | $23.30 | 881,600 | — | — |
| 2024-05-24 | $23.07 | $23.07 | 713,300 | — | — |
| 2024-05-23 | $23.03 | $23.03 | 1,305,400 | — | — |
| 2024-05-22 | $23.52 | $23.52 | 484,900 | — | — |
| 2024-05-21 | $23.94 | $23.94 | 670,200 | — | — |
| 2024-05-20 | $23.98 | $23.98 | 762,100 | — | — |
| 2024-05-17 | $23.87 | $23.87 | 734,700 | — | — |
| 2024-05-16 | $23.49 | $23.49 | 289,300 | — | — |
| 2024-05-15 | $23.59 | $23.59 | 883,800 | — | — |
| 2024-05-14 | $23.29 | $23.29 | 480,900 | — | — |
| 2024-05-13 | $23.09 | $23.09 | 766,200 | — | — |
| 2024-05-10 | $23.36 | $23.36 | 398,700 | — | — |
| 2024-05-09 | $23.17 | $23.17 | 537,600 | — | — |
| 2024-05-08 | $22.80 | $22.80 | 339,100 | — | — |
| 2024-05-07 | $22.87 | $22.87 | 459,700 | — | — |
| 2024-05-06 | $22.98 | $22.98 | 967,100 | — | — |
| 2024-05-03 | $22.75 | $22.75 | 1,256,800 | — | — |
| 2024-05-02 | $22.76 | $22.76 | 1,006,400 | — | — |
| 2024-05-01 | $22.83 | $22.83 | 994,000 | — | — |
| 2024-04-30 | $22.62 | $22.62 | 1,169,700 | — | — |
| 2024-04-29 | $23.08 | $23.08 | 945,300 | — | — |
| 2024-04-26 | $23.12 | $23.12 | 676,600 | — | — |
| 2024-04-25 | $23.06 | $23.06 | 1,195,000 | — | — |
| 2024-04-24 | $22.92 | $22.92 | 602,100 | — | — |
| 2024-04-23 | $22.96 | $22.96 | 746,000 | — | — |
| 2024-04-22 | $23.03 | $23.03 | 824,600 | — | — |
| 2024-04-19 | $23.60 | $23.60 | 1,310,900 | — | — |
| 2024-04-18 | $23.53 | $23.53 | 1,378,000 | — | — |
| 2024-04-17 | $23.44 | $23.44 | 1,405,400 | — | — |
| 2024-04-16 | $23.61 | $23.61 | 1,378,200 | — | — |
| 2024-04-15 | $23.58 | $23.58 | 1,283,400 | — | — |
| 2024-04-12 | $23.15 | $23.15 | 2,090,600 | — | — |
| 2024-04-11 | $23.45 | $23.45 | 1,107,200 | — | — |
| 2024-04-10 | $23.02 | $23.02 | 1,766,500 | — | — |
| 2024-04-09 | $23.24 | $23.24 | 1,024,900 | — | — |
| 2024-04-08 | $23.10 | $23.10 | 949,000 | — | — |
| 2024-04-05 | $22.97 | $22.97 | 1,087,200 | — | — |
| 2024-04-04 | $22.58 | $22.58 | 1,251,700 | — | — |
| 2024-04-03 | $22.70 | $22.70 | 793,300 | — | — |
| 2024-04-02 | $22.52 | $22.52 | 1,173,800 | — | — |
| 2024-04-01 | $22.18 | $22.18 | 964,400 | — | — |
| 2024-03-28 | $21.96 | $21.96 | 797,500 | — | — |
| 2024-03-27 | $21.67 | $21.67 | 533,500 | — | — |
| 2024-03-26 | $21.53 | $21.53 | 651,000 | — | — |
| 2024-03-25 | $21.46 | $21.46 | 623,300 | — | — |
| 2024-03-22 | $21.39 | $21.39 | 509,700 | — | — |
| 2024-03-21 | $21.56 | $21.56 | 736,000 | — | — |
| 2024-03-20 | $21.57 | $21.57 | 742,100 | — | — |
| 2024-03-19 | $21.32 | $21.32 | 512,600 | — | — |
| 2024-03-18 | $21.36 | $21.36 | 587,700 | — | — |
| 2024-03-15 | $21.31 | $21.31 | 671,300 | — | — |
| 2024-03-14 | $21.38 | $21.38 | 602,400 | — | — |
| 2024-03-13 | $21.48 | $21.48 | 610,800 | — | — |
| 2024-03-12 | $21.32 | $21.32 | 535,400 | — | — |
| 2024-03-11 | $21.56 | $21.56 | 464,300 | — | — |
| 2024-03-08 | $21.52 | $21.52 | 870,600 | — | — |
| 2024-03-07 | $21.35 | $21.35 | 650,000 | — | — |
| 2024-03-06 | $21.21 | $21.21 | 984,300 | — | — |
| 2024-03-05 | $21.06 | $21.06 | 894,100 | — | — |
| 2024-03-04 | $20.92 | $20.92 | 903,300 | — | — |
| 2024-03-01 | $20.59 | $20.59 | 826,200 | — | — |
| 2024-02-29 | $20.21 | $20.21 | 510,700 | — | — |
| 2024-02-28 | $20.10 | $20.10 | 277,800 | — | — |
| 2024-02-27 | $20.06 | $20.06 | 454,700 | — | — |
| 2024-02-26 | $20.08 | $20.08 | 399,700 | — | — |
| 2024-02-23 | $20.13 | $20.13 | 641,800 | — | — |
| 2024-02-22 | $20.01 | $20.01 | 669,100 | — | — |
| 2024-02-21 | $20.02 | $20.02 | 570,200 | — | — |
| 2024-02-20 | $20.01 | $20.01 | 499,300 | — | — |
| 2024-02-16 | $19.88 | $19.88 | 644,000 | — | — |
| 2024-02-15 | $19.81 | $19.81 | 611,400 | — | — |
| 2024-02-14 | $19.69 | $19.69 | 464,500 | — | — |
| 2024-02-13 | $19.70 | $19.70 | 628,700 | — | — |
| 2024-02-12 | $19.96 | $19.96 | 536,100 | — | — |
| 2024-02-09 | $20.02 | $20.02 | 583,000 | — | — |
| 2024-02-08 | $20.10 | $20.10 | 457,400 | — | — |
| 2024-02-07 | $20.11 | $20.11 | 463,700 | — | — |
| 2024-02-06 | $20.13 | $20.13 | 788,000 | — | — |
| 2024-02-05 | $20.01 | $20.01 | 1,335,200 | — | — |
| 2024-02-02 | $20.13 | $20.13 | 633,800 | — | — |
| 2024-02-01 | $20.31 | $20.31 | 950,600 | — | — |
| 2024-01-31 | $20.11 | $20.11 | 1,023,800 | — | — |
| 2024-01-30 | $20.12 | $20.12 | 802,400 | — | — |
| 2024-01-29 | $20.09 | $20.09 | 592,400 | — | — |
| 2024-01-26 | $19.95 | $19.95 | 502,400 | — | — |
| 2024-01-25 | $19.97 | $19.97 | 890,400 | — | — |
| 2024-01-24 | $19.90 | $19.90 | 1,041,500 | — | — |
| 2024-01-23 | $20.06 | $20.06 | 1,301,800 | — | — |
| 2024-01-22 | $19.97 | $19.97 | 508,500 | — | — |
| 2024-01-19 | $20.05 | $20.05 | 940,800 | — | — |
| 2024-01-18 | $20.00 | $20.00 | 682,200 | — | — |
| 2024-01-17 | $19.83 | $19.83 | 676,500 | — | — |
| 2024-01-16 | $20.06 | $20.06 | 493,200 | — | — |
| 2024-01-12 | $20.24 | $20.24 | 457,100 | — | — |
| 2024-01-11 | $20.05 | $20.05 | 720,900 | — | — |
| 2024-01-10 | $20.00 | $20.00 | 621,400 | — | — |
| 2024-01-09 | $20.05 | $20.05 | 600,800 | — | — |
| 2024-01-08 | $20.05 | $20.05 | 565,700 | — | — |
| 2024-01-05 | $20.20 | $20.20 | 585,000 | — | — |
| 2024-01-04 | $20.20 | $20.20 | 897,600 | — | — |
| 2024-01-03 | $20.19 | $20.19 | 957,400 | — | — |
| 2024-01-02 | $20.34 | $20.34 | 551,900 | — | — |