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
- 2022-10-27 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 | $25.59 | $28.06 | 30,500 | — | — |
| 2024-12-30 | $25.46 | $27.92 | 30,100 | — | — |
| 2024-12-27 | $25.66 | $28.13 | 15,100 | — | — |
| 2024-12-26 | $25.63 | $28.10 | 16,900 | — | — |
| 2024-12-24 | $25.33 | $27.77 | 32,800 | — | — |
| 2024-12-23 | $25.11 | $27.53 | 10,100 | — | — |
| 2024-12-20 | $25.15 | $27.58 | 2,700 | — | — |
| 2024-12-19 | $25.06 | $27.48 | 18,600 | — | — |
| 2024-12-18 | $25.07 | $27.49 | 11,600 | — | — |
| 2024-12-17 | $25.19 | $27.62 | 15,900 | — | — |
| 2024-12-16 | $25.33 | $27.77 | 9,900 | — | — |
| 2024-12-13 | $25.40 | $27.75 | 15,300 | — | — |
| 2024-12-12 | $25.36 | $27.70 | 8,400 | — | — |
| 2024-12-11 | $25.46 | $27.81 | 6,800 | — | — |
| 2024-12-10 | $25.40 | $27.75 | 19,200 | — | — |
| 2024-12-09 | $25.60 | $27.97 | 14,900 | — | — |
| 2024-12-06 | $25.58 | $27.94 | 400 | — | — |
| 2024-12-05 | $25.60 | $27.97 | 5,700 | — | — |
| 2024-12-04 | $25.57 | $27.93 | 7,100 | — | — |
| 2024-12-03 | $25.65 | $28.02 | 14,600 | — | — |
| 2024-12-02 | $25.77 | $28.15 | 5,300 | — | — |
| 2024-11-29 | $25.71 | $28.09 | 8,700 | — | — |
| 2024-11-27 | $25.60 | $27.97 | 27,800 | — | — |
| 2024-11-26 | $25.29 | $27.63 | 15,800 | — | — |
| 2024-11-25 | $25.14 | $27.46 | 33,500 | — | — |
| 2024-11-22 | $25.10 | $27.42 | 10,600 | — | — |
| 2024-11-21 | $25.32 | $27.66 | 7,900 | — | — |
| 2024-11-20 | $25.30 | $27.64 | 15,100 | — | — |
| 2024-11-19 | $25.11 | $27.43 | 19,500 | — | — |
| 2024-11-18 | $25.16 | $27.48 | 10,700 | — | — |
| 2024-11-15 | $25.15 | $27.47 | 1,800 | — | — |
| 2024-11-14 | $25.23 | $27.46 | 17,800 | — | — |
| 2024-11-13 | $25.07 | $27.28 | 11,400 | — | — |
| 2024-11-12 | $25.16 | $27.38 | 5,500 | — | — |
| 2024-11-11 | $25.11 | $27.33 | 16,300 | — | — |
| 2024-11-08 | $25.12 | $27.33 | 1,600 | — | — |
| 2024-11-07 | $24.93 | $27.13 | 8,600 | — | — |
| 2024-11-06 | $25.02 | $27.23 | 9,100 | — | — |
| 2024-11-05 | $25.16 | $27.38 | 10,200 | — | — |
| 2024-11-04 | $25.18 | $27.40 | 12,500 | — | — |
| 2024-11-01 | $24.98 | $27.18 | 3,300 | — | — |
| 2024-10-31 | $24.88 | $27.07 | 11,200 | — | — |
| 2024-10-30 | $25.01 | $27.22 | 16,300 | — | — |
| 2024-10-29 | $24.72 | $26.90 | 4,500 | — | — |
| 2024-10-28 | $24.73 | $26.91 | 7,700 | — | — |
| 2024-10-25 | $24.73 | $26.91 | 5,200 | — | — |
| 2024-10-24 | $24.61 | $26.78 | 31,500 | — | — |
| 2024-10-23 | $25.05 | $27.26 | 13,500 | — | — |
| 2024-10-22 | $25.32 | $27.56 | 5,300 | — | — |
| 2024-10-21 | $25.29 | $27.52 | 8,000 | — | — |
| 2024-10-18 | $25.22 | $27.45 | 6,500 | — | — |
| 2024-10-17 | $25.05 | $27.26 | 15,300 | — | — |
| 2024-10-16 | $25.03 | $27.24 | 7,900 | — | — |
| 2024-10-15 | $25.07 | $27.28 | 5,600 | — | — |
| 2024-10-14 | $25.08 | $27.19 | 24,100 | — | — |
| 2024-10-11 | $25.14 | $27.26 | 5,000 | — | — |
| 2024-10-10 | $25.20 | $27.32 | 21,700 | — | — |
| 2024-10-09 | $25.34 | $27.47 | 7,200 | — | — |
| 2024-10-08 | $25.40 | $27.53 | 23,300 | — | — |
| 2024-10-07 | $25.19 | $27.31 | 10,300 | — | — |
| 2024-10-04 | $25.28 | $27.40 | 7,500 | — | — |
| 2024-10-03 | $25.25 | $27.38 | 16,800 | — | — |
| 2024-10-02 | $25.31 | $27.44 | 15,700 | — | — |
| 2024-10-01 | $25.21 | $27.33 | 62,200 | — | — |
| 2024-09-30 | $25.57 | $27.72 | 25,200 | — | — |
| 2024-09-27 | $25.19 | $27.31 | 9,000 | — | — |
| 2024-09-26 | $25.40 | $27.54 | 3,800 | — | — |
| 2024-09-25 | $25.19 | $27.31 | 17,600 | — | — |
| 2024-09-24 | $25.23 | $27.36 | 4,300 | — | — |
| 2024-09-23 | $25.14 | $27.26 | 11,200 | — | — |
| 2024-09-20 | $25.15 | $27.27 | 6,800 | — | — |
| 2024-09-19 | $25.20 | $27.32 | 11,300 | — | — |
| 2024-09-18 | $25.10 | $27.21 | 17,300 | — | — |
| 2024-09-17 | $25.21 | $27.34 | 12,100 | — | — |
| 2024-09-16 | $25.11 | $27.23 | 17,500 | — | — |
| 2024-09-13 | $25.10 | $27.11 | 5,100 | — | — |
| 2024-09-12 | $25.07 | $27.08 | 19,000 | — | — |
| 2024-09-11 | $25.05 | $27.06 | 9,400 | — | — |
| 2024-09-10 | $25.03 | $27.04 | 3,800 | — | — |
| 2024-09-09 | $25.07 | $27.08 | 7,800 | — | — |
| 2024-09-06 | $24.99 | $26.99 | 10,300 | — | — |
| 2024-09-05 | $25.01 | $27.02 | 17,500 | — | — |
| 2024-09-04 | $25.08 | $27.09 | 23,900 | — | — |
| 2024-09-03 | $25.04 | $27.05 | 12,800 | — | — |
| 2024-08-30 | $25.05 | $27.06 | 18,000 | — | — |
| 2024-08-29 | $25.25 | $27.27 | 7,300 | — | — |
| 2024-08-28 | $25.31 | $27.34 | 9,000 | — | — |
| 2024-08-27 | $25.07 | $27.08 | 7,200 | — | — |
| 2024-08-26 | $25.07 | $27.08 | 19,700 | — | — |
| 2024-08-23 | $25.04 | $27.05 | 14,700 | — | — |
| 2024-08-22 | $25.23 | $27.25 | 26,000 | — | — |
| 2024-08-21 | $24.97 | $26.97 | 5,900 | — | — |
| 2024-08-20 | $24.97 | $26.97 | 13,100 | — | — |
| 2024-08-19 | $25.00 | $27.00 | 13,400 | — | — |
| 2024-08-16 | $24.86 | $26.85 | 20,900 | — | — |
| 2024-08-15 | $24.72 | $26.70 | 21,400 | — | — |
| 2024-08-14 | $24.90 | $26.79 | 12,000 | — | — |
| 2024-08-13 | $24.90 | $26.79 | 16,600 | — | — |
| 2024-08-12 | $24.90 | $26.79 | 17,300 | — | — |
| 2024-08-09 | $24.94 | $26.84 | 9,700 | — | — |
| 2024-08-08 | $24.92 | $26.82 | 14,800 | — | — |
| 2024-08-07 | $24.80 | $26.69 | 6,500 | — | — |
| 2024-08-06 | $24.61 | $26.48 | 21,500 | — | — |
| 2024-08-05 | $24.64 | $26.52 | 29,300 | — | — |
| 2024-08-02 | $24.83 | $26.72 | 26,900 | — | — |
| 2024-08-01 | $24.88 | $26.77 | 34,300 | — | — |
| 2024-07-31 | $24.82 | $26.71 | 14,500 | — | — |
| 2024-07-30 | $24.82 | $26.71 | 11,500 | — | — |
| 2024-07-29 | $24.76 | $26.64 | 20,100 | — | — |
| 2024-07-26 | $24.90 | $26.79 | 8,000 | — | — |
| 2024-07-25 | $24.79 | $26.68 | 75,300 | — | — |
| 2024-07-24 | $24.85 | $26.74 | 24,200 | — | — |
| 2024-07-23 | $24.78 | $26.66 | 4,700 | — | — |
| 2024-07-22 | $24.71 | $26.59 | 27,400 | — | — |
| 2024-07-19 | $24.50 | $26.36 | 23,600 | — | — |
| 2024-07-18 | $24.74 | $26.62 | 48,300 | — | — |
| 2024-07-17 | $24.83 | $26.72 | 42,600 | — | — |
| 2024-07-16 | $24.81 | $26.70 | 13,300 | — | — |
| 2024-07-15 | $24.76 | $26.65 | 11,000 | — | — |
| 2024-07-12 | $24.82 | $26.60 | 2,100 | — | — |
| 2024-07-11 | $24.76 | $26.54 | 16,400 | — | — |
| 2024-07-10 | $24.68 | $26.46 | 7,400 | — | — |
| 2024-07-09 | $24.62 | $26.39 | 5,100 | — | — |
| 2024-07-08 | $24.56 | $26.33 | 12,400 | — | — |
| 2024-07-05 | $24.62 | $26.39 | 9,100 | — | — |
| 2024-07-03 | $24.56 | $26.33 | 4,600 | — | — |
| 2024-07-02 | $24.54 | $26.31 | 14,800 | — | — |
| 2024-07-01 | $24.46 | $26.22 | 24,100 | — | — |
| 2024-06-28 | $24.70 | $26.48 | 17,800 | — | — |
| 2024-06-27 | $24.70 | $26.48 | 16,000 | — | — |
| 2024-06-26 | $24.67 | $26.45 | 16,200 | — | — |
| 2024-06-25 | $24.58 | $26.34 | 15,800 | — | — |
| 2024-06-24 | $24.52 | $26.29 | 34,100 | — | — |
| 2024-06-21 | $24.41 | $26.17 | 10,200 | — | — |
| 2024-06-20 | $24.44 | $26.20 | 14,400 | — | — |
| 2024-06-18 | $24.49 | $26.25 | 15,400 | — | — |
| 2024-06-17 | $24.38 | $26.14 | 18,100 | — | — |
| 2024-06-14 | $24.42 | $26.18 | 12,000 | — | — |
| 2024-06-13 | $24.48 | $26.14 | 16,200 | — | — |
| 2024-06-12 | $24.50 | $26.16 | 20,100 | — | — |
| 2024-06-11 | $24.30 | $25.95 | 16,300 | — | — |
| 2024-06-10 | $24.29 | $25.94 | 16,700 | — | — |
| 2024-06-07 | $24.20 | $25.84 | 10,400 | — | — |
| 2024-06-06 | $24.31 | $25.96 | 32,500 | — | — |
| 2024-06-05 | $24.48 | $26.14 | 11,900 | — | — |
| 2024-06-04 | $24.45 | $26.11 | 12,200 | — | — |
| 2024-06-03 | $24.28 | $25.93 | 10,900 | — | — |
| 2024-05-31 | $24.28 | $25.93 | 6,700 | — | — |
| 2024-05-30 | $24.13 | $25.77 | 24,800 | — | — |
| 2024-05-29 | $24.05 | $25.68 | 20,300 | — | — |
| 2024-05-28 | $24.14 | $25.78 | 20,100 | — | — |
| 2024-05-24 | $24.45 | $26.11 | 21,000 | — | — |
| 2024-05-23 | $24.73 | $26.41 | 3,900 | — | — |
| 2024-05-22 | $24.84 | $26.53 | 10,100 | — | — |
| 2024-05-21 | $24.88 | $26.57 | 11,700 | — | — |
| 2024-05-20 | $24.88 | $26.57 | 11,500 | — | — |
| 2024-05-17 | $24.87 | $26.56 | 5,100 | — | — |
| 2024-05-16 | $24.95 | $26.64 | 35,000 | — | — |
| 2024-05-15 | $24.72 | $26.40 | 5,400 | — | — |
| 2024-05-14 | $24.70 | $26.38 | 23,400 | — | — |
| 2024-05-13 | $24.71 | $26.29 | 22,100 | — | — |
| 2024-05-10 | $24.70 | $26.28 | 6,400 | — | — |
| 2024-05-09 | $24.66 | $26.23 | 30,600 | — | — |
| 2024-05-08 | $24.64 | $26.21 | 50,800 | — | — |
| 2024-05-07 | $24.32 | $25.87 | 32,700 | — | — |
| 2024-05-06 | $24.12 | $25.66 | 22,200 | — | — |
| 2024-05-03 | $24.05 | $25.59 | 5,200 | — | — |
| 2024-05-02 | $23.94 | $25.47 | 8,700 | — | — |
| 2024-05-01 | $24.08 | $25.62 | 19,700 | — | — |
| 2024-04-30 | $24.06 | $25.60 | 9,600 | — | — |
| 2024-04-29 | $24.02 | $25.55 | 7,600 | — | — |
| 2024-04-26 | $23.97 | $25.50 | 9,300 | — | — |
| 2024-04-25 | $23.87 | $25.39 | 17,600 | — | — |
| 2024-04-24 | $23.91 | $25.44 | 13,700 | — | — |
| 2024-04-23 | $23.94 | $25.47 | 20,800 | — | — |
| 2024-04-22 | $23.80 | $25.32 | 30,000 | — | — |
| 2024-04-19 | $23.85 | $25.37 | 13,300 | — | — |
| 2024-04-18 | $23.85 | $25.37 | 12,000 | — | — |
| 2024-04-17 | $23.83 | $25.35 | 13,700 | — | — |
| 2024-04-16 | $23.82 | $25.34 | 9,500 | — | — |
| 2024-04-15 | $23.90 | $25.42 | 18,300 | — | — |
| 2024-04-12 | $23.96 | $25.49 | 4,800 | — | — |
| 2024-04-11 | $24.05 | $25.49 | 14,200 | — | — |
| 2024-04-10 | $23.96 | $25.38 | 13,500 | — | — |
| 2024-04-09 | $24.07 | $25.51 | 2,900 | — | — |
| 2024-04-08 | $24.08 | $25.51 | 7,800 | — | — |
| 2024-04-05 | $24.11 | $25.55 | 19,300 | — | — |
| 2024-04-04 | $24.04 | $25.47 | 15,800 | — | — |
| 2024-04-03 | $23.99 | $25.42 | 15,700 | — | — |
| 2024-04-02 | $24.10 | $25.54 | 4,700 | — | — |
| 2024-04-01 | $24.09 | $25.53 | 13,000 | — | — |
| 2024-03-28 | $24.11 | $25.55 | 36,000 | — | — |
| 2024-03-27 | $24.24 | $25.69 | 22,400 | — | — |
| 2024-03-26 | $24.24 | $25.69 | 23,400 | — | — |
| 2024-03-25 | $24.20 | $25.64 | 28,500 | — | — |
| 2024-03-22 | $24.21 | $25.66 | 19,900 | — | — |
| 2024-03-21 | $24.17 | $25.61 | 46,500 | — | — |
| 2024-03-20 | $24.08 | $25.52 | 23,400 | — | — |
| 2024-03-19 | $24.04 | $25.47 | 27,100 | — | — |
| 2024-03-18 | $24.00 | $25.43 | 31,100 | — | — |
| 2024-03-15 | $23.95 | $25.38 | 15,900 | — | — |
| 2024-03-14 | $23.90 | $25.33 | 23,400 | — | — |
| 2024-03-13 | $24.13 | $25.47 | 31,700 | — | — |
| 2024-03-12 | $24.01 | $25.35 | 10,100 | — | — |
| 2024-03-11 | $23.95 | $25.28 | 25,200 | — | — |
| 2024-03-08 | $23.90 | $25.23 | 24,200 | — | — |
| 2024-03-07 | $23.84 | $25.16 | 21,900 | — | — |
| 2024-03-06 | $23.89 | $25.22 | 63,900 | — | — |
| 2024-03-05 | $23.95 | $25.28 | 12,400 | — | — |
| 2024-03-04 | $23.89 | $25.22 | 14,100 | — | — |
| 2024-03-01 | $23.87 | $25.20 | 19,300 | — | — |
| 2024-02-29 | $23.82 | $25.14 | 23,600 | — | — |
| 2024-02-28 | $23.73 | $25.05 | 27,500 | — | — |
| 2024-02-27 | $23.58 | $24.89 | 82,500 | — | — |
| 2024-02-26 | $23.92 | $25.25 | 8,600 | — | — |
| 2024-02-23 | $24.02 | $25.35 | 6,800 | — | — |
| 2024-02-22 | $24.00 | $25.33 | 31,600 | — | — |
| 2024-02-21 | $24.02 | $25.35 | 15,700 | — | — |
| 2024-02-20 | $24.05 | $25.39 | 11,000 | — | — |
| 2024-02-16 | $24.01 | $25.34 | 10,800 | — | — |
| 2024-02-15 | $24.04 | $25.38 | 22,600 | — | — |
| 2024-02-14 | $24.08 | $25.41 | 18,600 | — | — |
| 2024-02-13 | $24.01 | $25.24 | 16,400 | — | — |
| 2024-02-12 | $24.24 | $25.49 | 14,000 | — | — |
| 2024-02-09 | $24.09 | $25.33 | 32,300 | — | — |
| 2024-02-08 | $24.07 | $25.30 | 14,300 | — | — |
| 2024-02-07 | $24.18 | $25.42 | 22,300 | — | — |
| 2024-02-06 | $24.20 | $25.44 | 6,400 | — | — |
| 2024-02-05 | $24.09 | $25.33 | 12,700 | — | — |
| 2024-02-02 | $24.23 | $25.48 | 14,800 | — | — |
| 2024-02-01 | $24.36 | $25.61 | 81,100 | — | — |
| 2024-01-31 | $24.19 | $25.43 | 55,000 | — | — |
| 2024-01-30 | $24.07 | $25.31 | 26,500 | — | — |
| 2024-01-29 | $23.97 | $25.20 | 9,900 | — | — |
| 2024-01-26 | $23.89 | $25.12 | 18,400 | — | — |
| 2024-01-25 | $23.90 | $25.13 | 28,000 | — | — |
| 2024-01-24 | $23.70 | $24.92 | 11,500 | — | — |
| 2024-01-23 | $23.62 | $24.83 | 43,900 | — | — |
| 2024-01-22 | $23.80 | $25.02 | 41,000 | — | — |
| 2024-01-19 | $23.69 | $24.91 | 22,600 | — | — |
| 2024-01-18 | $23.65 | $24.87 | 43,300 | — | — |
| 2024-01-17 | $23.78 | $25.00 | 9,900 | — | — |
| 2024-01-16 | $23.81 | $25.03 | 13,500 | — | — |
| 2024-01-12 | $23.97 | $25.20 | 16,100 | — | — |
| 2024-01-11 | $23.86 | $25.09 | 15,000 | — | — |
| 2024-01-10 | $23.90 | $25.03 | 36,600 | — | — |
| 2024-01-09 | $23.90 | $25.03 | 30,900 | — | — |
| 2024-01-08 | $23.91 | $25.04 | 22,300 | — | — |
| 2024-01-05 | $23.86 | $24.99 | 15,400 | — | — |
| 2024-01-04 | $23.88 | $25.01 | 16,200 | — | — |
| 2024-01-03 | $23.89 | $25.02 | 54,200 | — | — |
| 2024-01-02 | $23.78 | $24.90 | 36,600 | — | — |