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
- 2021-11-02 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 | $29.41 | $37.16 | 301,500 | — | — |
| 2024-12-30 | $29.74 | $37.58 | 236,200 | — | — |
| 2024-12-27 | $29.75 | $37.59 | 158,900 | — | — |
| 2024-12-26 | $30.24 | $38.21 | 214,800 | — | — |
| 2024-12-24 | $29.35 | $37.09 | 74,900 | — | — |
| 2024-12-23 | $29.35 | $37.09 | 322,100 | — | — |
| 2024-12-20 | $29.57 | $37.36 | 616,100 | — | — |
| 2024-12-19 | $29.75 | $37.59 | 127,000 | — | — |
| 2024-12-18 | $29.51 | $37.29 | 374,800 | — | — |
| 2024-12-17 | $30.73 | $38.83 | 124,600 | — | — |
| 2024-12-16 | $31.29 | $39.54 | 156,700 | — | — |
| 2024-12-13 | $31.44 | $39.73 | 137,800 | — | — |
| 2024-12-12 | $31.00 | $39.17 | 210,900 | — | — |
| 2024-12-11 | $30.80 | $38.92 | 127,000 | — | — |
| 2024-12-10 | $30.61 | $38.68 | 94,700 | — | — |
| 2024-12-09 | $31.25 | $39.49 | 162,600 | — | — |
| 2024-12-06 | $31.47 | $39.76 | 188,900 | — | — |
| 2024-12-05 | $31.73 | $40.09 | 132,400 | — | — |
| 2024-12-04 | $31.75 | $40.12 | 111,200 | — | — |
| 2024-12-03 | $31.61 | $39.94 | 148,800 | — | — |
| 2024-12-02 | $31.47 | $39.76 | 232,200 | — | — |
| 2024-11-29 | $30.90 | $39.04 | 96,500 | — | — |
| 2024-11-27 | $31.25 | $39.49 | 163,200 | — | — |
| 2024-11-26 | $30.90 | $39.04 | 231,800 | — | — |
| 2024-11-25 | $30.57 | $38.63 | 259,400 | — | — |
| 2024-11-22 | $29.78 | $37.12 | 196,000 | — | — |
| 2024-11-21 | $29.50 | $36.77 | 380,300 | — | — |
| 2024-11-20 | $28.77 | $35.86 | 173,400 | — | — |
| 2024-11-19 | $28.23 | $35.19 | 80,100 | — | — |
| 2024-11-18 | $27.51 | $34.29 | 90,900 | — | — |
| 2024-11-15 | $27.26 | $33.98 | 112,900 | — | — |
| 2024-11-14 | $27.29 | $34.02 | 67,800 | — | — |
| 2024-11-13 | $27.30 | $34.03 | 102,700 | — | — |
| 2024-11-12 | $27.58 | $34.38 | 85,500 | — | — |
| 2024-11-11 | $27.76 | $34.61 | 129,100 | — | — |
| 2024-11-08 | $27.60 | $34.41 | 92,100 | — | — |
| 2024-11-07 | $27.59 | $34.39 | 127,700 | — | — |
| 2024-11-06 | $27.72 | $34.56 | 187,500 | — | — |
| 2024-11-05 | $27.35 | $34.09 | 86,200 | — | — |
| 2024-11-04 | $26.70 | $33.28 | 75,100 | — | — |
| 2024-11-01 | $26.27 | $32.75 | 116,800 | — | — |
| 2024-10-31 | $26.45 | $32.97 | 79,900 | — | — |
| 2024-10-30 | $26.79 | $33.40 | 65,800 | — | — |
| 2024-10-29 | $26.79 | $33.40 | 82,600 | — | — |
| 2024-10-28 | $27.08 | $33.76 | 73,300 | — | — |
| 2024-10-25 | $26.71 | $33.30 | 81,400 | — | — |
| 2024-10-24 | $27.40 | $34.16 | 87,000 | — | — |
| 2024-10-23 | $27.40 | $34.16 | 104,200 | — | — |
| 2024-10-22 | $27.70 | $34.53 | 159,400 | — | — |
| 2024-10-21 | $26.81 | $33.42 | 151,100 | — | — |
| 2024-10-18 | $27.22 | $33.93 | 158,700 | — | — |
| 2024-10-17 | $27.14 | $33.83 | 264,600 | — | — |
| 2024-10-16 | $26.72 | $33.31 | 121,700 | — | — |
| 2024-10-15 | $26.56 | $33.11 | 142,900 | — | — |
| 2024-10-14 | $26.26 | $32.74 | 104,800 | — | — |
| 2024-10-11 | $26.06 | $32.49 | 1,095,300 | — | — |
| 2024-10-10 | $25.15 | $31.35 | 162,900 | — | — |
| 2024-10-09 | $25.01 | $31.18 | 825,200 | — | — |
| 2024-10-08 | $24.95 | $31.10 | 66,300 | — | — |
| 2024-10-07 | $25.09 | $31.28 | 70,900 | — | — |
| 2024-10-04 | $25.30 | $31.54 | 109,600 | — | — |
| 2024-10-03 | $24.96 | $31.11 | 93,300 | — | — |
| 2024-10-02 | $25.18 | $31.39 | 181,000 | — | — |
| 2024-10-01 | $25.20 | $31.41 | 135,500 | — | — |
| 2024-09-30 | $25.20 | $31.41 | 206,500 | — | — |
| 2024-09-27 | $25.25 | $31.48 | 431,200 | — | — |
| 2024-09-26 | $25.10 | $31.29 | 139,500 | — | — |
| 2024-09-25 | $25.12 | $31.31 | 119,000 | — | — |
| 2024-09-24 | $25.25 | $31.48 | 150,200 | — | — |
| 2024-09-23 | $25.20 | $31.41 | 128,800 | — | — |
| 2024-09-20 | $24.69 | $30.78 | 1,037,800 | — | — |
| 2024-09-19 | $25.21 | $31.43 | 179,600 | — | — |
| 2024-09-18 | $25.30 | $31.54 | 304,900 | — | — |
| 2024-09-17 | $25.25 | $31.48 | 207,300 | — | — |
| 2024-09-16 | $25.38 | $31.64 | 123,500 | — | — |
| 2024-09-13 | $25.50 | $31.79 | 156,100 | — | — |
| 2024-09-12 | $25.80 | $31.66 | 134,700 | — | — |
| 2024-09-11 | $25.62 | $31.44 | 128,600 | — | — |
| 2024-09-10 | $25.69 | $31.53 | 123,600 | — | — |
| 2024-09-09 | $25.47 | $31.26 | 202,500 | — | — |
| 2024-09-06 | $25.80 | $31.66 | 165,000 | — | — |
| 2024-09-05 | $25.90 | $31.79 | 158,900 | — | — |
| 2024-09-04 | $25.89 | $31.77 | 138,700 | — | — |
| 2024-09-03 | $26.20 | $32.15 | 209,000 | — | — |
| 2024-08-30 | $26.40 | $32.40 | 267,400 | — | — |
| 2024-08-29 | $26.50 | $32.52 | 197,900 | — | — |
| 2024-08-28 | $26.50 | $32.52 | 175,000 | — | — |
| 2024-08-27 | $26.90 | $33.01 | 201,700 | — | — |
| 2024-08-26 | $26.90 | $33.01 | 155,900 | — | — |
| 2024-08-23 | $26.89 | $33.00 | 156,700 | — | — |
| 2024-08-22 | $26.02 | $31.93 | 57,200 | — | — |
| 2024-08-21 | $26.05 | $31.97 | 74,700 | — | — |
| 2024-08-20 | $25.80 | $31.66 | 52,800 | — | — |
| 2024-08-19 | $25.94 | $31.84 | 76,800 | — | — |
| 2024-08-16 | $25.85 | $31.72 | 105,600 | — | — |
| 2024-08-15 | $25.73 | $31.58 | 105,900 | — | — |
| 2024-08-14 | $25.82 | $31.69 | 41,300 | — | — |
| 2024-08-13 | $25.78 | $31.64 | 82,600 | — | — |
| 2024-08-12 | $25.60 | $31.42 | 86,900 | — | — |
| 2024-08-09 | $25.26 | $31.00 | 94,700 | — | — |
| 2024-08-08 | $25.08 | $30.78 | 53,900 | — | — |
| 2024-08-07 | $24.80 | $30.44 | 98,000 | — | — |
| 2024-08-06 | $24.67 | $30.28 | 68,700 | — | — |
| 2024-08-05 | $24.40 | $29.95 | 102,200 | — | — |
| 2024-08-02 | $25.09 | $30.79 | 89,100 | — | — |
| 2024-08-01 | $25.54 | $31.34 | 105,100 | — | — |
| 2024-07-31 | $25.77 | $31.63 | 130,300 | — | — |
| 2024-07-30 | $25.90 | $31.79 | 103,300 | — | — |
| 2024-07-29 | $25.95 | $31.85 | 91,500 | — | — |
| 2024-07-26 | $26.24 | $32.20 | 67,700 | — | — |
| 2024-07-25 | $25.65 | $31.48 | 87,500 | — | — |
| 2024-07-24 | $25.73 | $31.58 | 66,100 | — | — |
| 2024-07-23 | $26.01 | $31.92 | 133,500 | — | — |
| 2024-07-22 | $26.00 | $31.91 | 65,700 | — | — |
| 2024-07-19 | $25.82 | $31.69 | 78,800 | — | — |
| 2024-07-18 | $25.53 | $31.33 | 93,700 | — | — |
| 2024-07-17 | $26.10 | $32.03 | 93,300 | — | — |
| 2024-07-16 | $25.96 | $31.86 | 112,200 | — | — |
| 2024-07-15 | $25.49 | $31.28 | 94,100 | — | — |
| 2024-07-12 | $24.86 | $30.51 | 75,000 | — | — |
| 2024-07-11 | $24.42 | $29.97 | 117,300 | — | — |
| 2024-07-10 | $23.67 | $29.05 | 65,700 | — | — |
| 2024-07-09 | $23.33 | $28.63 | 66,100 | — | — |
| 2024-07-08 | $23.56 | $28.91 | 53,500 | — | — |
| 2024-07-05 | $23.20 | $28.47 | 94,200 | — | — |
| 2024-07-03 | $23.42 | $28.74 | 54,400 | — | — |
| 2024-07-02 | $23.40 | $28.72 | 91,600 | — | — |
| 2024-07-01 | $22.97 | $28.19 | 122,500 | — | — |
| 2024-06-28 | $23.38 | $28.69 | 528,500 | — | — |
| 2024-06-27 | $22.81 | $27.99 | 78,000 | — | — |
| 2024-06-26 | $22.59 | $27.72 | 88,300 | — | — |
| 2024-06-25 | $22.59 | $27.72 | 80,400 | — | — |
| 2024-06-24 | $22.68 | $27.83 | 83,300 | — | — |
| 2024-06-21 | $22.36 | $27.44 | 326,300 | — | — |
| 2024-06-20 | $22.43 | $27.53 | 100,400 | — | — |
| 2024-06-18 | $22.15 | $27.18 | 79,100 | — | — |
| 2024-06-17 | $21.91 | $26.89 | 59,200 | — | — |
| 2024-06-14 | $21.87 | $26.84 | 61,000 | — | — |
| 2024-06-13 | $21.91 | $26.89 | 69,100 | — | — |
| 2024-06-12 | $22.37 | $26.96 | 85,500 | — | — |
| 2024-06-11 | $22.49 | $27.11 | 58,300 | — | — |
| 2024-06-10 | $22.50 | $27.12 | 68,200 | — | — |
| 2024-06-07 | $22.57 | $27.20 | 63,100 | — | — |
| 2024-06-06 | $22.92 | $27.63 | 46,000 | — | — |
| 2024-06-05 | $23.06 | $27.79 | 66,400 | — | — |
| 2024-06-04 | $22.98 | $27.70 | 120,300 | — | — |
| 2024-06-03 | $22.59 | $27.23 | 89,900 | — | — |
| 2024-05-31 | $22.10 | $26.64 | 233,200 | — | — |
| 2024-05-30 | $21.84 | $26.32 | 89,800 | — | — |
| 2024-05-29 | $21.39 | $25.78 | 81,100 | — | — |
| 2024-05-28 | $21.38 | $25.77 | 89,500 | — | — |
| 2024-05-24 | $21.58 | $26.01 | 76,300 | — | — |
| 2024-05-23 | $21.51 | $25.93 | 114,000 | — | — |
| 2024-05-22 | $21.92 | $26.42 | 67,300 | — | — |
| 2024-05-21 | $22.06 | $26.59 | 68,100 | — | — |
| 2024-05-20 | $22.00 | $26.52 | 62,800 | — | — |
| 2024-05-17 | $22.20 | $26.76 | 67,600 | — | — |
| 2024-05-16 | $22.04 | $26.57 | 65,100 | — | — |
| 2024-05-15 | $21.93 | $26.43 | 71,600 | — | — |
| 2024-05-14 | $22.03 | $26.55 | 84,400 | — | — |
| 2024-05-13 | $21.90 | $26.40 | 51,300 | — | — |
| 2024-05-10 | $22.15 | $26.70 | 63,400 | — | — |
| 2024-05-09 | $22.17 | $26.72 | 46,000 | — | — |
| 2024-05-08 | $21.94 | $26.44 | 55,200 | — | — |
| 2024-05-07 | $21.66 | $26.11 | 75,100 | — | — |
| 2024-05-06 | $21.53 | $25.95 | 35,600 | — | — |
| 2024-05-03 | $21.71 | $26.17 | 72,200 | — | — |
| 2024-05-02 | $21.57 | $26.00 | 86,700 | — | — |
| 2024-05-01 | $21.29 | $25.66 | 137,900 | — | — |
| 2024-04-30 | $21.75 | $26.22 | 88,900 | — | — |
| 2024-04-29 | $22.25 | $26.82 | 76,300 | — | — |
| 2024-04-26 | $21.92 | $26.42 | 63,900 | — | — |
| 2024-04-25 | $21.58 | $26.01 | 63,200 | — | — |
| 2024-04-24 | $21.74 | $26.20 | 58,600 | — | — |
| 2024-04-23 | $21.95 | $26.46 | 39,600 | — | — |
| 2024-04-22 | $21.95 | $26.46 | 55,800 | — | — |
| 2024-04-19 | $21.82 | $26.30 | 83,700 | — | — |
| 2024-04-18 | $21.34 | $25.72 | 84,300 | — | — |
| 2024-04-17 | $21.00 | $25.31 | 54,500 | — | — |
| 2024-04-16 | $21.27 | $25.64 | 65,500 | — | — |
| 2024-04-15 | $21.69 | $26.14 | 92,300 | — | — |
| 2024-04-12 | $21.90 | $26.40 | 71,500 | — | — |
| 2024-04-11 | $22.19 | $26.75 | 84,700 | — | — |
| 2024-04-10 | $22.05 | $26.58 | 121,900 | — | — |
| 2024-04-09 | $22.71 | $27.37 | 82,400 | — | — |
| 2024-04-08 | $22.61 | $27.25 | 72,400 | — | — |
| 2024-04-05 | $22.38 | $26.97 | 47,800 | — | — |
| 2024-04-04 | $22.32 | $26.90 | 116,900 | — | — |
| 2024-04-03 | $22.10 | $26.64 | 108,300 | — | — |
| 2024-04-02 | $22.35 | $26.94 | 110,200 | — | — |
| 2024-04-01 | $22.66 | $27.31 | 100,200 | — | — |
| 2024-03-28 | $22.91 | $27.61 | 119,900 | — | — |
| 2024-03-27 | $22.67 | $27.32 | 146,000 | — | — |
| 2024-03-26 | $22.17 | $26.72 | 93,800 | — | — |
| 2024-03-25 | $22.47 | $27.08 | 87,300 | — | — |
| 2024-03-22 | $22.10 | $26.64 | 51,300 | — | — |
| 2024-03-21 | $22.46 | $27.07 | 88,100 | — | — |
| 2024-03-20 | $22.69 | $27.35 | 115,600 | — | — |
| 2024-03-19 | $22.41 | $27.01 | 80,700 | — | — |
| 2024-03-18 | $22.28 | $26.85 | 82,000 | — | — |
| 2024-03-15 | $22.00 | $26.52 | 245,400 | — | — |
| 2024-03-14 | $22.04 | $26.57 | 121,700 | — | — |
| 2024-03-13 | $22.67 | $26.84 | 141,300 | — | — |
| 2024-03-12 | $22.73 | $26.91 | 86,800 | — | — |
| 2024-03-11 | $23.01 | $27.24 | 86,500 | — | — |
| 2024-03-08 | $23.25 | $27.53 | 83,800 | — | — |
| 2024-03-07 | $23.31 | $27.60 | 75,100 | — | — |
| 2024-03-06 | $23.45 | $27.77 | 99,400 | — | — |
| 2024-03-05 | $23.26 | $27.54 | 134,800 | — | — |
| 2024-03-04 | $23.01 | $27.24 | 109,500 | — | — |
| 2024-03-01 | $23.12 | $27.38 | 117,400 | — | — |
| 2024-02-29 | $23.06 | $27.30 | 380,100 | — | — |
| 2024-02-28 | $23.47 | $27.79 | 306,100 | — | — |
| 2024-02-27 | $23.48 | $27.80 | 375,200 | — | — |
| 2024-02-26 | $23.74 | $28.11 | 115,900 | — | — |
| 2024-02-23 | $24.05 | $28.48 | 160,500 | — | — |
| 2024-02-22 | $23.97 | $28.38 | 315,000 | — | — |
| 2024-02-21 | $23.89 | $28.29 | 161,200 | — | — |
| 2024-02-20 | $23.64 | $27.99 | 122,600 | — | — |
| 2024-02-16 | $23.37 | $27.67 | 118,900 | — | — |
| 2024-02-15 | $23.65 | $28.00 | 103,600 | — | — |
| 2024-02-14 | $22.97 | $27.20 | 92,600 | — | — |
| 2024-02-13 | $22.88 | $27.09 | 142,300 | — | — |
| 2024-02-12 | $24.11 | $28.55 | 164,500 | — | — |
| 2024-02-09 | $24.01 | $28.43 | 117,000 | — | — |
| 2024-02-08 | $23.36 | $27.66 | 74,000 | — | — |
| 2024-02-07 | $23.23 | $27.51 | 97,600 | — | — |
| 2024-02-06 | $23.40 | $27.71 | 74,900 | — | — |
| 2024-02-05 | $23.24 | $27.52 | 205,100 | — | — |
| 2024-02-02 | $23.70 | $28.06 | 183,800 | — | — |
| 2024-02-01 | $23.64 | $27.99 | 530,000 | — | — |
| 2024-01-31 | $23.38 | $27.68 | 90,900 | — | — |
| 2024-01-30 | $23.74 | $28.11 | 33,400 | — | — |
| 2024-01-29 | $23.84 | $28.23 | 51,200 | — | — |
| 2024-01-26 | $23.89 | $28.29 | 84,500 | — | — |
| 2024-01-25 | $24.21 | $28.67 | 74,500 | — | — |
| 2024-01-24 | $23.69 | $28.05 | 65,800 | — | — |
| 2024-01-23 | $23.87 | $28.26 | 91,400 | — | — |
| 2024-01-22 | $24.27 | $28.74 | 70,200 | — | — |
| 2024-01-19 | $24.61 | $29.14 | 41,900 | — | — |
| 2024-01-18 | $24.59 | $29.12 | 48,600 | — | — |
| 2024-01-17 | $24.71 | $29.26 | 65,100 | — | — |
| 2024-01-16 | $24.77 | $29.33 | 74,400 | — | — |
| 2024-01-12 | $25.12 | $29.74 | 82,400 | — | — |
| 2024-01-11 | $25.06 | $29.67 | 69,200 | — | — |
| 2024-01-10 | $25.17 | $29.80 | 62,400 | — | — |
| 2024-01-09 | $25.14 | $29.77 | 84,500 | — | — |
| 2024-01-08 | $25.02 | $29.62 | 105,400 | — | — |
| 2024-01-05 | $24.60 | $29.13 | 88,400 | — | — |
| 2024-01-04 | $24.58 | $29.10 | 83,400 | — | — |
| 2024-01-03 | $24.74 | $29.29 | 81,300 | — | — |
| 2024-01-02 | $24.91 | $29.49 | 82,300 | — | — |