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
- 2018-04-23 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 | $25.70 | $29.57 | 85,900 | — | — |
| 2024-12-30 | $25.73 | $29.61 | 47,400 | — | — |
| 2024-12-27 | $25.71 | $29.58 | 55,200 | — | — |
| 2024-12-26 | $26.18 | $30.12 | 34,300 | — | — |
| 2024-12-24 | $25.94 | $29.85 | 26,000 | — | — |
| 2024-12-23 | $25.82 | $29.71 | 83,700 | — | — |
| 2024-12-20 | $25.93 | $29.84 | 473,400 | — | — |
| 2024-12-19 | $25.82 | $29.71 | 198,900 | — | — |
| 2024-12-18 | $25.67 | $29.54 | 190,700 | — | — |
| 2024-12-17 | $27.02 | $31.09 | 158,900 | — | — |
| 2024-12-16 | $27.78 | $31.97 | 124,100 | — | — |
| 2024-12-13 | $27.87 | $32.07 | 82,500 | — | — |
| 2024-12-12 | $28.29 | $32.55 | 70,800 | — | — |
| 2024-12-11 | $28.77 | $33.10 | 136,100 | — | — |
| 2024-12-10 | $28.44 | $32.72 | 89,900 | — | — |
| 2024-12-09 | $28.19 | $32.44 | 89,600 | — | — |
| 2024-12-06 | $28.35 | $32.62 | 92,400 | — | — |
| 2024-12-05 | $28.28 | $32.54 | 89,900 | — | — |
| 2024-12-04 | $28.50 | $32.79 | 117,300 | — | — |
| 2024-12-03 | $28.05 | $32.28 | 53,100 | — | — |
| 2024-12-02 | $28.60 | $32.91 | 87,200 | — | — |
| 2024-11-29 | $28.50 | $32.79 | 63,500 | — | — |
| 2024-11-27 | $28.72 | $33.05 | 88,400 | — | — |
| 2024-11-26 | $28.84 | $33.18 | 108,400 | — | — |
| 2024-11-25 | $28.95 | $33.31 | 196,500 | — | — |
| 2024-11-22 | $28.38 | $32.66 | 92,400 | — | — |
| 2024-11-21 | $27.95 | $32.16 | 70,700 | — | — |
| 2024-11-20 | $27.67 | $31.84 | 69,400 | — | — |
| 2024-11-19 | $27.81 | $32.00 | 65,100 | — | — |
| 2024-11-18 | $28.12 | $32.36 | 64,700 | — | — |
| 2024-11-15 | $28.20 | $32.45 | 88,400 | — | — |
| 2024-11-14 | $28.71 | $32.87 | 147,700 | — | — |
| 2024-11-13 | $28.58 | $32.73 | 168,500 | — | — |
| 2024-11-12 | $29.54 | $33.82 | 100,400 | — | — |
| 2024-11-11 | $29.86 | $34.19 | 116,000 | — | — |
| 2024-11-08 | $29.13 | $33.35 | 112,300 | — | — |
| 2024-11-07 | $28.23 | $32.32 | 131,700 | — | — |
| 2024-11-06 | $29.56 | $33.85 | 302,200 | — | — |
| 2024-11-05 | $26.09 | $29.87 | 91,300 | — | — |
| 2024-11-04 | $26.01 | $29.78 | 93,400 | — | — |
| 2024-11-01 | $26.31 | $30.13 | 101,000 | — | — |
| 2024-10-31 | $26.19 | $29.99 | 77,700 | — | — |
| 2024-10-30 | $27.13 | $31.06 | 141,700 | — | — |
| 2024-10-29 | $26.46 | $30.30 | 71,200 | — | — |
| 2024-10-28 | $26.54 | $30.39 | 72,400 | — | — |
| 2024-10-25 | $25.97 | $29.74 | 75,200 | — | — |
| 2024-10-24 | $25.04 | $28.67 | 42,100 | — | — |
| 2024-10-23 | $25.34 | $29.02 | 42,300 | — | — |
| 2024-10-22 | $25.44 | $29.13 | 36,700 | — | — |
| 2024-10-21 | $25.17 | $28.82 | 50,400 | — | — |
| 2024-10-18 | $26.07 | $29.85 | 45,000 | — | — |
| 2024-10-17 | $26.81 | $30.70 | 54,500 | — | — |
| 2024-10-16 | $26.28 | $30.09 | 85,200 | — | — |
| 2024-10-15 | $25.69 | $29.42 | 92,300 | — | — |
| 2024-10-14 | $25.51 | $29.21 | 50,600 | — | — |
| 2024-10-11 | $25.22 | $28.88 | 65,000 | — | — |
| 2024-10-10 | $24.57 | $28.13 | 67,800 | — | — |
| 2024-10-09 | $24.44 | $27.98 | 102,500 | — | — |
| 2024-10-08 | $23.96 | $27.44 | 31,100 | — | — |
| 2024-10-07 | $24.16 | $27.66 | 26,200 | — | — |
| 2024-10-04 | $24.36 | $27.89 | 47,500 | — | — |
| 2024-10-03 | $24.06 | $27.55 | 47,600 | — | — |
| 2024-10-02 | $24.14 | $27.64 | 32,900 | — | — |
| 2024-10-01 | $24.59 | $28.16 | 59,900 | — | — |
| 2024-09-30 | $25.67 | $29.39 | 62,100 | — | — |
| 2024-09-27 | $25.23 | $28.89 | 32,500 | — | — |
| 2024-09-26 | $25.33 | $29.00 | 72,500 | — | — |
| 2024-09-25 | $25.33 | $29.00 | 62,200 | — | — |
| 2024-09-24 | $25.43 | $29.12 | 84,600 | — | — |
| 2024-09-23 | $25.58 | $29.29 | 61,900 | — | — |
| 2024-09-20 | $25.70 | $29.43 | 360,900 | — | — |
| 2024-09-19 | $26.63 | $30.49 | 67,900 | — | — |
| 2024-09-18 | $26.05 | $29.83 | 132,900 | — | — |
| 2024-09-17 | $26.13 | $29.92 | 107,800 | — | — |
| 2024-09-16 | $25.88 | $29.63 | 136,500 | — | — |
| 2024-09-13 | $25.63 | $29.35 | 77,300 | — | — |
| 2024-09-12 | $24.86 | $28.47 | 69,000 | — | — |
| 2024-09-11 | $24.53 | $28.09 | 52,300 | — | — |
| 2024-09-10 | $24.81 | $28.41 | 73,400 | — | — |
| 2024-09-09 | $24.68 | $28.26 | 110,600 | — | — |
| 2024-09-06 | $24.06 | $27.55 | 75,300 | — | — |
| 2024-09-05 | $24.17 | $27.68 | 52,200 | — | — |
| 2024-09-04 | $23.93 | $27.40 | 52,200 | — | — |
| 2024-09-03 | $24.23 | $27.74 | 56,600 | — | — |
| 2024-08-30 | $24.42 | $27.96 | 42,700 | — | — |
| 2024-08-29 | $24.31 | $27.84 | 59,400 | — | — |
| 2024-08-28 | $24.28 | $27.80 | 45,600 | — | — |
| 2024-08-27 | $24.11 | $27.61 | 52,100 | — | — |
| 2024-08-26 | $24.23 | $27.74 | 51,200 | — | — |
| 2024-08-23 | $24.14 | $27.64 | 116,400 | — | — |
| 2024-08-22 | $22.87 | $26.19 | 44,800 | — | — |
| 2024-08-21 | $22.88 | $26.20 | 75,500 | — | — |
| 2024-08-20 | $22.70 | $25.99 | 55,600 | — | — |
| 2024-08-19 | $22.82 | $26.13 | 51,300 | — | — |
| 2024-08-16 | $22.44 | $25.69 | 192,100 | — | — |
| 2024-08-15 | $22.11 | $25.32 | 60,000 | — | — |
| 2024-08-14 | $21.58 | $24.55 | 61,300 | — | — |
| 2024-08-13 | $21.86 | $24.87 | 67,000 | — | — |
| 2024-08-12 | $21.46 | $24.41 | 66,800 | — | — |
| 2024-08-09 | $21.46 | $24.41 | 46,000 | — | — |
| 2024-08-08 | $21.73 | $24.72 | 48,700 | — | — |
| 2024-08-07 | $21.53 | $24.49 | 43,200 | — | — |
| 2024-08-06 | $21.90 | $24.91 | 78,100 | — | — |
| 2024-08-05 | $21.85 | $24.86 | 81,800 | — | — |
| 2024-08-02 | $22.86 | $26.01 | 96,900 | — | — |
| 2024-08-01 | $24.17 | $27.50 | 88,900 | — | — |
| 2024-07-31 | $25.42 | $28.92 | 116,000 | — | — |
| 2024-07-30 | $25.51 | $29.02 | 134,700 | — | — |
| 2024-07-29 | $25.41 | $28.91 | 66,200 | — | — |
| 2024-07-26 | $26.22 | $29.83 | 130,600 | — | — |
| 2024-07-25 | $25.22 | $28.69 | 104,700 | — | — |
| 2024-07-24 | $24.68 | $28.08 | 158,500 | — | — |
| 2024-07-23 | $24.93 | $28.36 | 113,600 | — | — |
| 2024-07-22 | $24.06 | $27.37 | 164,000 | — | — |
| 2024-07-19 | $23.60 | $26.85 | 53,100 | — | — |
| 2024-07-18 | $23.79 | $27.06 | 87,400 | — | — |
| 2024-07-17 | $24.42 | $27.78 | 159,100 | — | — |
| 2024-07-16 | $24.30 | $27.64 | 166,700 | — | — |
| 2024-07-15 | $23.26 | $26.46 | 103,000 | — | — |
| 2024-07-12 | $22.75 | $25.88 | 72,000 | — | — |
| 2024-07-11 | $22.91 | $26.06 | 117,500 | — | — |
| 2024-07-10 | $21.62 | $24.60 | 29,500 | — | — |
| 2024-07-09 | $21.17 | $24.08 | 11,800 | — | — |
| 2024-07-08 | $20.88 | $23.75 | 31,400 | — | — |
| 2024-07-05 | $20.55 | $23.38 | 44,200 | — | — |
| 2024-07-03 | $21.24 | $24.16 | 19,400 | — | — |
| 2024-07-02 | $21.59 | $24.56 | 44,700 | — | — |
| 2024-07-01 | $21.51 | $24.47 | 36,300 | — | — |
| 2024-06-28 | $21.76 | $24.75 | 288,500 | — | — |
| 2024-06-27 | $21.02 | $23.91 | 28,500 | — | — |
| 2024-06-26 | $20.43 | $23.24 | 38,100 | — | — |
| 2024-06-25 | $20.36 | $23.16 | 43,200 | — | — |
| 2024-06-24 | $20.24 | $23.03 | 29,200 | — | — |
| 2024-06-21 | $20.04 | $22.80 | 105,800 | — | — |
| 2024-06-20 | $20.28 | $23.07 | 16,500 | — | — |
| 2024-06-18 | $20.42 | $23.23 | 30,300 | — | — |
| 2024-06-17 | $20.12 | $22.89 | 25,000 | — | — |
| 2024-06-14 | $19.72 | $22.43 | 32,300 | — | — |
| 2024-06-13 | $20.12 | $22.89 | 21,000 | — | — |
| 2024-06-12 | $20.53 | $23.36 | 49,200 | — | — |
| 2024-06-11 | $20.22 | $23.00 | 41,600 | — | — |
| 2024-06-10 | $20.27 | $23.06 | 43,600 | — | — |
| 2024-06-07 | $20.57 | $23.40 | 31,400 | — | — |
| 2024-06-06 | $20.60 | $23.43 | 26,500 | — | — |
| 2024-06-05 | $20.60 | $23.43 | 26,400 | — | — |
| 2024-06-04 | $20.57 | $23.40 | 28,200 | — | — |
| 2024-06-03 | $20.81 | $23.67 | 39,600 | — | — |
| 2024-05-31 | $21.45 | $24.40 | 119,700 | — | — |
| 2024-05-30 | $21.09 | $23.99 | 52,600 | — | — |
| 2024-05-29 | $20.39 | $23.20 | 40,900 | — | — |
| 2024-05-28 | $21.04 | $23.94 | 35,600 | — | — |
| 2024-05-24 | $21.01 | $23.90 | 36,000 | — | — |
| 2024-05-23 | $20.97 | $23.86 | 57,800 | — | — |
| 2024-05-22 | $21.43 | $24.38 | 53,000 | — | — |
| 2024-05-21 | $21.51 | $24.47 | 24,100 | — | — |
| 2024-05-20 | $21.30 | $24.23 | 35,200 | — | — |
| 2024-05-17 | $21.75 | $24.74 | 58,700 | — | — |
| 2024-05-16 | $21.35 | $24.29 | 72,000 | — | — |
| 2024-05-15 | $21.28 | $24.21 | 43,800 | — | — |
| 2024-05-14 | $21.24 | $24.16 | 51,000 | — | — |
| 2024-05-13 | $21.16 | $23.91 | 23,300 | — | — |
| 2024-05-10 | $21.10 | $23.84 | 60,500 | — | — |
| 2024-05-09 | $21.48 | $24.27 | 58,700 | — | — |
| 2024-05-08 | $21.44 | $24.23 | 132,500 | — | — |
| 2024-05-07 | $21.28 | $24.05 | 45,900 | — | — |
| 2024-05-06 | $21.34 | $24.12 | 66,200 | — | — |
| 2024-05-03 | $21.00 | $23.73 | 81,000 | — | — |
| 2024-05-02 | $20.90 | $23.62 | 51,700 | — | — |
| 2024-05-01 | $20.70 | $23.39 | 55,900 | — | — |
| 2024-04-30 | $20.19 | $22.82 | 46,300 | — | — |
| 2024-04-29 | $20.54 | $23.21 | 47,000 | — | — |
| 2024-04-26 | $20.66 | $23.35 | 64,600 | — | — |
| 2024-04-25 | $21.77 | $24.60 | 49,600 | — | — |
| 2024-04-24 | $22.04 | $24.91 | 48,200 | — | — |
| 2024-04-23 | $21.94 | $24.79 | 50,900 | — | — |
| 2024-04-22 | $21.57 | $24.38 | 53,100 | — | — |
| 2024-04-19 | $21.05 | $23.79 | 74,900 | — | — |
| 2024-04-18 | $20.57 | $23.25 | 54,400 | — | — |
| 2024-04-17 | $20.17 | $22.79 | 43,400 | — | — |
| 2024-04-16 | $20.20 | $22.83 | 35,200 | — | — |
| 2024-04-15 | $20.26 | $22.90 | 30,200 | — | — |
| 2024-04-12 | $20.40 | $23.05 | 28,300 | — | — |
| 2024-04-11 | $20.21 | $22.84 | 32,500 | — | — |
| 2024-04-10 | $20.15 | $22.77 | 68,700 | — | — |
| 2024-04-09 | $21.41 | $24.20 | 31,300 | — | — |
| 2024-04-08 | $21.12 | $23.87 | 37,300 | — | — |
| 2024-04-05 | $20.87 | $23.58 | 30,900 | — | — |
| 2024-04-04 | $20.84 | $23.55 | 37,300 | — | — |
| 2024-04-03 | $20.74 | $23.44 | 53,000 | — | — |
| 2024-04-02 | $20.87 | $23.58 | 47,800 | — | — |
| 2024-04-01 | $21.71 | $24.53 | 40,800 | — | — |
| 2024-03-28 | $22.28 | $25.18 | 98,700 | — | — |
| 2024-03-27 | $22.35 | $25.26 | 52,600 | — | — |
| 2024-03-26 | $21.37 | $24.15 | 36,400 | — | — |
| 2024-03-25 | $21.78 | $24.61 | 23,600 | — | — |
| 2024-03-22 | $21.69 | $24.51 | 35,200 | — | — |
| 2024-03-21 | $22.39 | $25.30 | 43,600 | — | — |
| 2024-03-20 | $22.18 | $25.07 | 39,800 | — | — |
| 2024-03-19 | $21.43 | $24.22 | 38,200 | — | — |
| 2024-03-18 | $21.09 | $23.83 | 37,000 | — | — |
| 2024-03-15 | $21.24 | $24.00 | 240,300 | — | — |
| 2024-03-14 | $21.67 | $24.49 | 45,700 | — | — |
| 2024-03-13 | $22.38 | $25.29 | 45,200 | — | — |
| 2024-03-12 | $22.15 | $25.03 | 22,700 | — | — |
| 2024-03-11 | $22.37 | $25.28 | 30,200 | — | — |
| 2024-03-08 | $22.47 | $25.39 | 28,300 | — | — |
| 2024-03-07 | $22.33 | $25.23 | 26,600 | — | — |
| 2024-03-06 | $22.13 | $25.01 | 57,100 | — | — |
| 2024-03-05 | $22.50 | $25.43 | 39,500 | — | — |
| 2024-03-04 | $21.84 | $24.68 | 27,600 | — | — |
| 2024-03-01 | $21.89 | $24.74 | 41,600 | — | — |
| 2024-02-29 | $22.45 | $25.37 | 76,600 | — | — |
| 2024-02-28 | $21.64 | $24.45 | 28,000 | — | — |
| 2024-02-27 | $21.89 | $24.74 | 26,600 | — | — |
| 2024-02-26 | $21.76 | $24.59 | 27,900 | — | — |
| 2024-02-23 | $21.86 | $24.70 | 26,200 | — | — |
| 2024-02-22 | $21.71 | $24.53 | 44,600 | — | — |
| 2024-02-21 | $21.96 | $24.82 | 43,800 | — | — |
| 2024-02-20 | $22.36 | $25.27 | 37,400 | — | — |
| 2024-02-16 | $22.31 | $25.21 | 62,800 | — | — |
| 2024-02-15 | $22.30 | $25.20 | 58,100 | — | — |
| 2024-02-14 | $21.40 | $24.18 | 44,100 | — | — |
| 2024-02-13 | $21.18 | $23.78 | 87,700 | — | — |
| 2024-02-12 | $22.43 | $25.18 | 53,900 | — | — |
| 2024-02-09 | $21.81 | $24.48 | 37,200 | — | — |
| 2024-02-08 | $21.38 | $24.00 | 32,600 | — | — |
| 2024-02-07 | $21.33 | $23.95 | 61,300 | — | — |
| 2024-02-06 | $21.45 | $24.08 | 47,900 | — | — |
| 2024-02-05 | $21.75 | $24.42 | 45,800 | — | — |
| 2024-02-02 | $22.24 | $24.97 | 50,200 | — | — |
| 2024-02-01 | $22.41 | $25.16 | 65,200 | — | — |
| 2024-01-31 | $22.55 | $25.31 | 60,300 | — | — |
| 2024-01-30 | $23.71 | $26.62 | 21,300 | — | — |
| 2024-01-29 | $23.87 | $26.80 | 43,300 | — | — |
| 2024-01-26 | $23.51 | $26.39 | 61,600 | — | — |
| 2024-01-25 | $23.31 | $26.17 | 57,900 | — | — |
| 2024-01-24 | $23.03 | $25.85 | 62,300 | — | — |
| 2024-01-23 | $23.40 | $26.27 | 48,700 | — | — |
| 2024-01-22 | $23.77 | $26.68 | 79,300 | — | — |
| 2024-01-19 | $22.89 | $25.70 | 33,900 | — | — |
| 2024-01-18 | $22.67 | $25.45 | 30,400 | — | — |
| 2024-01-17 | $22.48 | $25.24 | 40,600 | — | — |
| 2024-01-16 | $22.30 | $25.03 | 41,200 | — | — |
| 2024-01-12 | $22.93 | $25.74 | 79,700 | — | — |
| 2024-01-11 | $22.90 | $25.71 | 41,400 | — | — |
| 2024-01-10 | $23.10 | $25.93 | 55,900 | — | — |
| 2024-01-09 | $23.16 | $26.00 | 37,500 | — | — |
| 2024-01-08 | $23.64 | $26.54 | 43,000 | — | — |
| 2024-01-05 | $23.66 | $26.56 | 147,200 | — | — |
| 2024-01-04 | $23.76 | $26.67 | 69,800 | — | — |
| 2024-01-03 | $23.72 | $26.63 | 66,700 | — | — |
| 2024-01-02 | $24.51 | $27.52 | 45,900 | — | — |