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
- 2017-06-30 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 | $29.00 | $31.15 | 146,900 | — | — |
| 2024-12-30 | $28.96 | $31.11 | 105,400 | — | — |
| 2024-12-27 | $28.96 | $31.11 | 114,500 | — | — |
| 2024-12-26 | $29.39 | $31.57 | 60,200 | — | — |
| 2024-12-24 | $29.17 | $31.34 | 63,100 | — | — |
| 2024-12-23 | $29.16 | $31.33 | 98,700 | — | — |
| 2024-12-20 | $29.22 | $31.39 | 236,300 | — | — |
| 2024-12-19 | $28.89 | $31.04 | 115,900 | — | — |
| 2024-12-18 | $29.11 | $31.27 | 216,800 | — | — |
| 2024-12-17 | $30.75 | $33.03 | 133,500 | — | — |
| 2024-12-16 | $31.24 | $33.56 | 89,900 | — | — |
| 2024-12-13 | $31.12 | $33.43 | 72,900 | — | — |
| 2024-12-12 | $31.28 | $33.60 | 107,500 | — | — |
| 2024-12-11 | $31.76 | $34.12 | 177,600 | — | — |
| 2024-12-10 | $31.23 | $33.55 | 93,700 | — | — |
| 2024-12-09 | $31.16 | $33.47 | 84,400 | — | — |
| 2024-12-06 | $31.55 | $33.89 | 84,700 | — | — |
| 2024-12-05 | $31.19 | $33.51 | 74,200 | — | — |
| 2024-12-04 | $31.26 | $33.58 | 115,800 | — | — |
| 2024-12-03 | $31.18 | $33.50 | 80,000 | — | — |
| 2024-12-02 | $31.38 | $33.71 | 93,200 | — | — |
| 2024-11-29 | $31.42 | $33.75 | 98,900 | — | — |
| 2024-11-27 | $31.52 | $33.86 | 139,500 | — | — |
| 2024-11-26 | $31.77 | $34.13 | 125,700 | — | — |
| 2024-11-25 | $32.04 | $34.42 | 154,300 | — | — |
| 2024-11-22 | $31.94 | $34.31 | 145,900 | — | — |
| 2024-11-21 | $31.33 | $33.66 | 140,300 | — | — |
| 2024-11-20 | $30.93 | $33.23 | 161,800 | — | — |
| 2024-11-19 | $30.72 | $33.00 | 94,100 | — | — |
| 2024-11-18 | $30.86 | $33.15 | 125,500 | — | — |
| 2024-11-15 | $31.14 | $33.45 | 118,000 | — | — |
| 2024-11-14 | $31.45 | $33.79 | 139,200 | — | — |
| 2024-11-13 | $31.57 | $33.92 | 165,500 | — | — |
| 2024-11-12 | $31.98 | $34.36 | 158,000 | — | — |
| 2024-11-11 | $32.06 | $34.44 | 160,700 | — | — |
| 2024-11-08 | $30.87 | $33.16 | 200,500 | — | — |
| 2024-11-07 | $30.36 | $32.62 | 423,600 | — | — |
| 2024-11-06 | $31.68 | $34.03 | 841,800 | — | — |
| 2024-11-05 | $27.18 | $29.20 | 118,900 | — | — |
| 2024-11-04 | $26.52 | $28.39 | 118,300 | — | — |
| 2024-11-01 | $26.75 | $28.64 | 85,600 | — | — |
| 2024-10-31 | $26.91 | $28.81 | 139,500 | — | — |
| 2024-10-30 | $27.66 | $29.61 | 116,500 | — | — |
| 2024-10-29 | $27.42 | $29.36 | 119,500 | — | — |
| 2024-10-28 | $27.84 | $29.81 | 184,800 | — | — |
| 2024-10-25 | $26.87 | $28.77 | 313,300 | — | — |
| 2024-10-24 | $26.54 | $28.41 | 356,000 | — | — |
| 2024-10-23 | $26.73 | $28.62 | 209,000 | — | — |
| 2024-10-22 | $26.59 | $28.47 | 251,500 | — | — |
| 2024-10-21 | $25.88 | $27.71 | 166,600 | — | — |
| 2024-10-18 | $26.44 | $28.31 | 78,500 | — | — |
| 2024-10-17 | $26.86 | $28.76 | 74,300 | — | — |
| 2024-10-16 | $26.92 | $28.82 | 88,200 | — | — |
| 2024-10-15 | $26.49 | $28.36 | 144,000 | — | — |
| 2024-10-14 | $26.11 | $27.95 | 86,500 | — | — |
| 2024-10-11 | $25.95 | $27.78 | 95,400 | — | — |
| 2024-10-10 | $25.10 | $26.87 | 104,300 | — | — |
| 2024-10-09 | $25.19 | $26.97 | 123,200 | — | — |
| 2024-10-08 | $25.23 | $27.01 | 85,500 | — | — |
| 2024-10-07 | $25.39 | $27.18 | 256,500 | — | — |
| 2024-10-04 | $25.66 | $27.47 | 165,300 | — | — |
| 2024-10-03 | $25.45 | $27.25 | 165,200 | — | — |
| 2024-10-02 | $25.34 | $27.13 | 89,100 | — | — |
| 2024-10-01 | $25.99 | $27.83 | 116,700 | — | — |
| 2024-09-30 | $26.77 | $28.66 | 122,900 | — | — |
| 2024-09-27 | $26.16 | $28.01 | 64,700 | — | — |
| 2024-09-26 | $26.17 | $28.02 | 102,600 | — | — |
| 2024-09-25 | $26.11 | $27.95 | 108,500 | — | — |
| 2024-09-24 | $26.48 | $28.35 | 88,700 | — | — |
| 2024-09-23 | $26.76 | $28.65 | 73,100 | — | — |
| 2024-09-20 | $26.98 | $28.89 | 717,600 | — | — |
| 2024-09-19 | $27.56 | $29.51 | 115,500 | — | — |
| 2024-09-18 | $26.95 | $28.85 | 159,800 | — | — |
| 2024-09-17 | $26.98 | $28.89 | 88,300 | — | — |
| 2024-09-16 | $26.66 | $28.54 | 105,100 | — | — |
| 2024-09-13 | $26.55 | $28.43 | 92,000 | — | — |
| 2024-09-12 | $25.92 | $27.75 | 104,500 | — | — |
| 2024-09-11 | $25.74 | $27.56 | 106,100 | — | — |
| 2024-09-10 | $26.19 | $28.04 | 73,800 | — | — |
| 2024-09-09 | $26.10 | $27.94 | 182,700 | — | — |
| 2024-09-06 | $26.18 | $28.03 | 147,200 | — | — |
| 2024-09-05 | $26.80 | $28.69 | 86,700 | — | — |
| 2024-09-04 | $26.97 | $28.88 | 189,300 | — | — |
| 2024-09-03 | $27.42 | $29.36 | 203,200 | — | — |
| 2024-08-30 | $27.75 | $29.71 | 110,400 | — | — |
| 2024-08-29 | $27.51 | $29.45 | 102,300 | — | — |
| 2024-08-28 | $27.60 | $29.55 | 160,500 | — | — |
| 2024-08-27 | $27.59 | $29.54 | 100,700 | — | — |
| 2024-08-26 | $27.53 | $29.47 | 108,500 | — | — |
| 2024-08-23 | $27.75 | $29.71 | 150,700 | — | — |
| 2024-08-22 | $26.46 | $28.33 | 65,900 | — | — |
| 2024-08-21 | $26.40 | $28.26 | 75,100 | — | — |
| 2024-08-20 | $26.24 | $28.09 | 109,100 | — | — |
| 2024-08-19 | $26.76 | $28.65 | 92,200 | — | — |
| 2024-08-16 | $26.50 | $28.37 | 100,000 | — | — |
| 2024-08-15 | $25.99 | $27.83 | 134,200 | — | — |
| 2024-08-14 | $25.34 | $27.13 | 86,500 | — | — |
| 2024-08-13 | $25.55 | $27.35 | 313,200 | — | — |
| 2024-08-12 | $24.98 | $26.74 | 169,100 | — | — |
| 2024-08-09 | $25.38 | $27.17 | 117,900 | — | — |
| 2024-08-08 | $25.72 | $27.54 | 128,200 | — | — |
| 2024-08-07 | $25.42 | $27.22 | 172,700 | — | — |
| 2024-08-06 | $25.53 | $27.33 | 179,400 | — | — |
| 2024-08-05 | $25.43 | $27.13 | 206,900 | — | — |
| 2024-08-02 | $26.27 | $28.03 | 183,500 | — | — |
| 2024-08-01 | $26.98 | $28.78 | 217,400 | — | — |
| 2024-07-31 | $28.05 | $29.93 | 427,000 | — | — |
| 2024-07-30 | $28.00 | $29.87 | 155,600 | — | — |
| 2024-07-29 | $28.28 | $30.17 | 196,600 | — | — |
| 2024-07-26 | $29.12 | $31.07 | 266,900 | — | — |
| 2024-07-25 | $28.72 | $30.64 | 229,300 | — | — |
| 2024-07-24 | $28.34 | $30.23 | 172,500 | — | — |
| 2024-07-23 | $28.75 | $30.67 | 215,500 | — | — |
| 2024-07-22 | $28.36 | $30.26 | 167,800 | — | — |
| 2024-07-19 | $27.59 | $29.43 | 173,100 | — | — |
| 2024-07-18 | $27.91 | $29.78 | 203,200 | — | — |
| 2024-07-17 | $28.27 | $30.16 | 277,300 | — | — |
| 2024-07-16 | $27.53 | $29.37 | 287,100 | — | — |
| 2024-07-15 | $26.10 | $27.84 | 278,400 | — | — |
| 2024-07-12 | $25.30 | $26.99 | 395,100 | — | — |
| 2024-07-11 | $24.90 | $26.56 | 231,700 | — | — |
| 2024-07-10 | $23.94 | $25.54 | 138,800 | — | — |
| 2024-07-09 | $23.44 | $25.01 | 87,300 | — | — |
| 2024-07-08 | $23.29 | $24.85 | 118,100 | — | — |
| 2024-07-05 | $23.24 | $24.79 | 132,600 | — | — |
| 2024-07-03 | $23.72 | $25.31 | 68,100 | — | — |
| 2024-07-02 | $24.14 | $25.75 | 143,600 | — | — |
| 2024-07-01 | $23.84 | $25.43 | 206,300 | — | — |
| 2024-06-28 | $23.74 | $25.33 | 1,236,700 | — | — |
| 2024-06-27 | $23.20 | $24.75 | 122,200 | — | — |
| 2024-06-26 | $22.98 | $24.52 | 138,200 | — | — |
| 2024-06-25 | $22.67 | $24.19 | 97,000 | — | — |
| 2024-06-24 | $22.74 | $24.26 | 109,300 | — | — |
| 2024-06-21 | $22.58 | $24.09 | 196,200 | — | — |
| 2024-06-20 | $22.79 | $24.31 | 213,500 | — | — |
| 2024-06-18 | $22.92 | $24.45 | 125,300 | — | — |
| 2024-06-17 | $22.75 | $24.27 | 96,400 | — | — |
| 2024-06-14 | $22.40 | $23.90 | 127,500 | — | — |
| 2024-06-13 | $22.54 | $24.05 | 82,500 | — | — |
| 2024-06-12 | $22.90 | $24.43 | 174,300 | — | — |
| 2024-06-11 | $22.25 | $23.74 | 100,800 | — | — |
| 2024-06-10 | $22.40 | $23.90 | 137,900 | — | — |
| 2024-06-07 | $22.49 | $23.99 | 88,200 | — | — |
| 2024-06-06 | $22.58 | $24.09 | 84,700 | — | — |
| 2024-06-05 | $22.30 | $23.79 | 88,000 | — | — |
| 2024-06-04 | $22.38 | $23.88 | 95,800 | — | — |
| 2024-06-03 | $22.85 | $24.38 | 92,800 | — | — |
| 2024-05-31 | $23.10 | $24.64 | 179,100 | — | — |
| 2024-05-30 | $22.83 | $24.36 | 90,100 | — | — |
| 2024-05-29 | $22.72 | $24.24 | 97,500 | — | — |
| 2024-05-28 | $23.13 | $24.68 | 109,900 | — | — |
| 2024-05-24 | $23.28 | $24.84 | 50,300 | — | — |
| 2024-05-23 | $23.25 | $24.80 | 118,100 | — | — |
| 2024-05-22 | $23.67 | $25.25 | 119,200 | — | — |
| 2024-05-21 | $23.68 | $25.26 | 117,000 | — | — |
| 2024-05-20 | $23.78 | $25.37 | 199,000 | — | — |
| 2024-05-17 | $23.99 | $25.59 | 126,300 | — | — |
| 2024-05-16 | $23.79 | $25.38 | 100,400 | — | — |
| 2024-05-15 | $23.58 | $25.16 | 139,100 | — | — |
| 2024-05-14 | $23.39 | $24.95 | 181,900 | — | — |
| 2024-05-13 | $23.30 | $24.86 | 74,200 | — | — |
| 2024-05-10 | $23.45 | $25.02 | 142,400 | — | — |
| 2024-05-09 | $23.53 | $25.10 | 75,700 | — | — |
| 2024-05-08 | $23.43 | $25.00 | 82,300 | — | — |
| 2024-05-07 | $23.16 | $24.71 | 94,300 | — | — |
| 2024-05-06 | $23.28 | $24.84 | 85,600 | — | — |
| 2024-05-03 | $23.28 | $24.74 | 97,300 | — | — |
| 2024-05-02 | $22.80 | $24.23 | 129,500 | — | — |
| 2024-05-01 | $22.38 | $23.78 | 154,400 | — | — |
| 2024-04-30 | $21.67 | $23.03 | 102,500 | — | — |
| 2024-04-29 | $21.72 | $23.08 | 286,300 | — | — |
| 2024-04-26 | $21.78 | $23.15 | 92,700 | — | — |
| 2024-04-25 | $21.08 | $22.40 | 87,800 | — | — |
| 2024-04-24 | $21.43 | $22.77 | 92,500 | — | — |
| 2024-04-23 | $21.30 | $22.64 | 80,000 | — | — |
| 2024-04-22 | $20.90 | $22.21 | 86,200 | — | — |
| 2024-04-19 | $20.72 | $22.02 | 92,500 | — | — |
| 2024-04-18 | $20.08 | $21.34 | 82,100 | — | — |
| 2024-04-17 | $19.86 | $21.11 | 64,400 | — | — |
| 2024-04-16 | $20.00 | $21.25 | 49,100 | — | — |
| 2024-04-15 | $20.18 | $21.45 | 67,200 | — | — |
| 2024-04-12 | $20.19 | $21.46 | 63,300 | — | — |
| 2024-04-11 | $20.25 | $21.52 | 68,500 | — | — |
| 2024-04-10 | $20.05 | $21.31 | 102,600 | — | — |
| 2024-04-09 | $21.14 | $22.47 | 49,400 | — | — |
| 2024-04-08 | $21.01 | $22.33 | 56,000 | — | — |
| 2024-04-05 | $20.71 | $22.01 | 52,200 | — | — |
| 2024-04-04 | $20.74 | $22.04 | 61,700 | — | — |
| 2024-04-03 | $20.66 | $21.96 | 85,900 | — | — |
| 2024-04-02 | $20.87 | $22.18 | 80,000 | — | — |
| 2024-04-01 | $21.12 | $22.44 | 104,800 | — | — |
| 2024-03-28 | $21.72 | $23.08 | 138,600 | — | — |
| 2024-03-27 | $21.61 | $22.97 | 162,300 | — | — |
| 2024-03-26 | $20.46 | $21.74 | 88,600 | — | — |
| 2024-03-25 | $20.69 | $21.99 | 76,300 | — | — |
| 2024-03-22 | $20.66 | $21.96 | 70,700 | — | — |
| 2024-03-21 | $21.02 | $22.34 | 78,600 | — | — |
| 2024-03-20 | $20.85 | $22.16 | 92,800 | — | — |
| 2024-03-19 | $20.11 | $21.37 | 41,600 | — | — |
| 2024-03-18 | $19.98 | $21.23 | 62,600 | — | — |
| 2024-03-15 | $20.33 | $21.61 | 218,500 | — | — |
| 2024-03-14 | $20.30 | $21.57 | 93,600 | — | — |
| 2024-03-13 | $20.76 | $22.06 | 87,300 | — | — |
| 2024-03-12 | $20.88 | $22.19 | 69,300 | — | — |
| 2024-03-11 | $21.07 | $22.39 | 51,200 | — | — |
| 2024-03-08 | $21.12 | $22.44 | 51,100 | — | — |
| 2024-03-07 | $21.07 | $22.39 | 71,400 | — | — |
| 2024-03-06 | $20.97 | $22.29 | 119,700 | — | — |
| 2024-03-05 | $21.09 | $22.41 | 103,500 | — | — |
| 2024-03-04 | $20.75 | $22.05 | 97,300 | — | — |
| 2024-03-01 | $20.72 | $22.02 | 109,400 | — | — |
| 2024-02-29 | $20.84 | $22.15 | 105,600 | — | — |
| 2024-02-28 | $20.61 | $21.90 | 103,800 | — | — |
| 2024-02-27 | $20.94 | $22.25 | 104,000 | — | — |
| 2024-02-26 | $20.92 | $22.23 | 87,500 | — | — |
| 2024-02-23 | $21.12 | $22.44 | 91,500 | — | — |
| 2024-02-22 | $21.06 | $22.38 | 130,600 | — | — |
| 2024-02-21 | $21.06 | $22.38 | 74,400 | — | — |
| 2024-02-20 | $21.03 | $22.35 | 91,900 | — | — |
| 2024-02-16 | $21.30 | $22.64 | 91,500 | — | — |
| 2024-02-15 | $21.45 | $22.80 | 123,800 | — | — |
| 2024-02-14 | $20.94 | $22.25 | 155,200 | — | — |
| 2024-02-13 | $20.55 | $21.84 | 164,500 | — | — |
| 2024-02-12 | $21.32 | $22.66 | 133,300 | — | — |
| 2024-02-09 | $20.80 | $22.10 | 236,500 | — | — |
| 2024-02-08 | $20.46 | $21.74 | 115,300 | — | — |
| 2024-02-07 | $20.42 | $21.70 | 85,200 | — | — |
| 2024-02-06 | $20.53 | $21.82 | 141,700 | — | — |
| 2024-02-05 | $20.85 | $22.16 | 107,600 | — | — |
| 2024-02-02 | $21.18 | $22.41 | 133,300 | — | — |
| 2024-02-01 | $21.42 | $22.67 | 156,800 | — | — |
| 2024-01-31 | $21.84 | $23.11 | 176,400 | — | — |
| 2024-01-30 | $22.59 | $23.90 | 199,100 | — | — |
| 2024-01-29 | $22.69 | $24.01 | 90,800 | — | — |
| 2024-01-26 | $22.49 | $23.80 | 145,500 | — | — |
| 2024-01-25 | $23.31 | $24.67 | 97,200 | — | — |
| 2024-01-24 | $23.40 | $24.76 | 59,500 | — | — |
| 2024-01-23 | $22.97 | $24.31 | 66,500 | — | — |
| 2024-01-22 | $23.24 | $24.59 | 77,400 | — | — |
| 2024-01-19 | $22.62 | $23.94 | 79,600 | — | — |
| 2024-01-18 | $22.22 | $23.51 | 42,000 | — | — |
| 2024-01-17 | $22.14 | $23.43 | 73,000 | — | — |
| 2024-01-16 | $22.09 | $23.38 | 59,900 | — | — |
| 2024-01-12 | $22.53 | $23.84 | 54,000 | — | — |
| 2024-01-11 | $22.71 | $24.03 | 87,200 | — | — |
| 2024-01-10 | $22.89 | $24.22 | 62,200 | — | — |
| 2024-01-09 | $22.85 | $24.18 | 67,500 | — | — |
| 2024-01-08 | $23.08 | $24.42 | 75,300 | — | — |
| 2024-01-05 | $23.07 | $24.41 | 203,800 | — | — |
| 2024-01-04 | $23.13 | $24.48 | 62,200 | — | — |
| 2024-01-03 | $23.09 | $24.43 | 107,400 | — | — |
| 2024-01-02 | $23.52 | $24.89 | 100,400 | — | — |