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
- 2018-09-26 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 | $28.50 | $29.78 | 25,800 | — | — |
| 2024-12-30 | $28.39 | $29.66 | 66,800 | — | — |
| 2024-12-27 | $28.60 | $29.88 | 33,200 | — | — |
| 2024-12-26 | $28.97 | $30.27 | 59,300 | — | — |
| 2024-12-24 | $29.02 | $30.32 | 16,900 | — | — |
| 2024-12-23 | $28.69 | $29.98 | 28,200 | — | — |
| 2024-12-20 | $29.32 | $30.63 | 296,200 | — | — |
| 2024-12-19 | $28.35 | $29.62 | 52,600 | — | — |
| 2024-12-18 | $28.71 | $30.00 | 67,200 | — | — |
| 2024-12-17 | $30.29 | $31.65 | 45,000 | — | — |
| 2024-12-16 | $30.79 | $32.17 | 40,500 | — | — |
| 2024-12-13 | $30.66 | $32.03 | 73,300 | — | — |
| 2024-12-12 | $30.62 | $31.99 | 67,700 | — | — |
| 2024-12-11 | $30.82 | $32.20 | 68,500 | — | — |
| 2024-12-10 | $30.49 | $31.86 | 56,700 | — | — |
| 2024-12-09 | $29.78 | $31.11 | 53,400 | — | — |
| 2024-12-06 | $29.61 | $30.94 | 27,600 | — | — |
| 2024-12-05 | $29.79 | $31.13 | 39,500 | — | — |
| 2024-12-04 | $29.81 | $31.15 | 43,300 | — | — |
| 2024-12-03 | $29.44 | $30.76 | 113,300 | — | — |
| 2024-12-02 | $29.75 | $31.08 | 163,100 | — | — |
| 2024-11-29 | $28.96 | $30.26 | 28,600 | — | — |
| 2024-11-27 | $28.58 | $29.86 | 22,800 | — | — |
| 2024-11-26 | $28.45 | $29.73 | 27,200 | — | — |
| 2024-11-25 | $28.58 | $29.86 | 41,400 | — | — |
| 2024-11-22 | $28.56 | $29.84 | 20,200 | — | — |
| 2024-11-21 | $28.27 | $29.54 | 22,000 | — | — |
| 2024-11-20 | $27.79 | $29.04 | 42,200 | — | — |
| 2024-11-19 | $27.61 | $28.85 | 35,600 | — | — |
| 2024-11-18 | $27.37 | $28.60 | 60,100 | — | — |
| 2024-11-15 | $27.85 | $29.10 | 41,700 | — | — |
| 2024-11-14 | $27.80 | $29.05 | 67,200 | — | — |
| 2024-11-13 | $28.15 | $29.41 | 52,100 | — | — |
| 2024-11-12 | $28.67 | $29.96 | 46,700 | — | — |
| 2024-11-11 | $28.84 | $30.13 | 61,800 | — | — |
| 2024-11-08 | $28.28 | $29.55 | 26,100 | — | — |
| 2024-11-07 | $28.08 | $29.34 | 42,800 | — | — |
| 2024-11-06 | $29.39 | $30.71 | 120,900 | — | — |
| 2024-11-05 | $26.03 | $27.20 | 69,000 | — | — |
| 2024-11-04 | $25.26 | $26.39 | 42,100 | — | — |
| 2024-11-01 | $25.64 | $26.68 | 34,900 | — | — |
| 2024-10-31 | $25.25 | $26.28 | 24,900 | — | — |
| 2024-10-30 | $25.41 | $26.45 | 28,000 | — | — |
| 2024-10-29 | $25.12 | $26.14 | 25,000 | — | — |
| 2024-10-28 | $25.43 | $26.47 | 50,700 | — | — |
| 2024-10-25 | $24.12 | $25.10 | 17,700 | — | — |
| 2024-10-24 | $24.47 | $25.47 | 21,100 | — | — |
| 2024-10-23 | $24.65 | $25.65 | 23,200 | — | — |
| 2024-10-22 | $24.50 | $25.50 | 16,000 | — | — |
| 2024-10-21 | $24.40 | $25.39 | 27,500 | — | — |
| 2024-10-18 | $25.18 | $26.21 | 30,100 | — | — |
| 2024-10-17 | $25.83 | $26.88 | 17,500 | — | — |
| 2024-10-16 | $25.87 | $26.92 | 49,700 | — | — |
| 2024-10-15 | $25.59 | $26.63 | 39,700 | — | — |
| 2024-10-14 | $25.39 | $26.42 | 92,200 | — | — |
| 2024-10-11 | $24.88 | $25.89 | 115,400 | — | — |
| 2024-10-10 | $24.41 | $25.40 | 15,900 | — | — |
| 2024-10-09 | $24.50 | $25.50 | 13,900 | — | — |
| 2024-10-08 | $24.57 | $25.57 | 17,200 | — | — |
| 2024-10-07 | $24.78 | $25.79 | 16,600 | — | — |
| 2024-10-04 | $24.85 | $25.86 | 25,300 | — | — |
| 2024-10-03 | $24.53 | $25.53 | 16,700 | — | — |
| 2024-10-02 | $24.62 | $25.62 | 24,600 | — | — |
| 2024-10-01 | $25.12 | $26.14 | 22,200 | — | — |
| 2024-09-30 | $25.71 | $26.76 | 16,700 | — | — |
| 2024-09-27 | $25.23 | $26.26 | 11,900 | — | — |
| 2024-09-26 | $25.08 | $26.10 | 18,600 | — | — |
| 2024-09-25 | $25.04 | $26.06 | 19,700 | — | — |
| 2024-09-24 | $25.32 | $26.35 | 12,600 | — | — |
| 2024-09-23 | $25.54 | $26.58 | 22,600 | — | — |
| 2024-09-20 | $25.94 | $27.00 | 72,800 | — | — |
| 2024-09-19 | $25.88 | $26.93 | 36,200 | — | — |
| 2024-09-18 | $25.35 | $26.38 | 33,000 | — | — |
| 2024-09-17 | $25.44 | $26.48 | 21,200 | — | — |
| 2024-09-16 | $25.27 | $26.30 | 12,300 | — | — |
| 2024-09-13 | $25.11 | $26.13 | 16,200 | — | — |
| 2024-09-12 | $24.69 | $25.70 | 16,300 | — | — |
| 2024-09-11 | $24.51 | $25.51 | 22,400 | — | — |
| 2024-09-10 | $24.87 | $25.88 | 14,500 | — | — |
| 2024-09-09 | $24.57 | $25.57 | 16,200 | — | — |
| 2024-09-06 | $24.56 | $25.56 | 15,900 | — | — |
| 2024-09-05 | $24.89 | $25.90 | 10,900 | — | — |
| 2024-09-04 | $25.09 | $26.11 | 7,400 | — | — |
| 2024-09-03 | $25.48 | $26.52 | 16,600 | — | — |
| 2024-08-30 | $25.58 | $26.62 | 6,700 | — | — |
| 2024-08-29 | $25.46 | $26.50 | 14,700 | — | — |
| 2024-08-28 | $25.27 | $26.30 | 16,600 | — | — |
| 2024-08-27 | $25.24 | $26.27 | 17,700 | — | — |
| 2024-08-26 | $25.31 | $26.34 | 38,200 | — | — |
| 2024-08-23 | $25.10 | $26.12 | 58,400 | — | — |
| 2024-08-22 | $24.53 | $25.53 | 8,900 | — | — |
| 2024-08-21 | $24.36 | $25.35 | 10,700 | — | — |
| 2024-08-20 | $24.28 | $25.27 | 19,700 | — | — |
| 2024-08-19 | $24.50 | $25.50 | 20,800 | — | — |
| 2024-08-16 | $24.14 | $25.12 | 11,600 | — | — |
| 2024-08-15 | $24.01 | $24.99 | 16,200 | — | — |
| 2024-08-14 | $23.36 | $24.31 | 7,300 | — | — |
| 2024-08-13 | $23.78 | $24.75 | 17,000 | — | — |
| 2024-08-12 | $23.66 | $24.62 | 22,800 | — | — |
| 2024-08-09 | $23.34 | $24.29 | 12,200 | — | — |
| 2024-08-08 | $23.79 | $24.76 | 9,700 | — | — |
| 2024-08-07 | $23.41 | $24.36 | 13,300 | — | — |
| 2024-08-06 | $23.63 | $24.59 | 20,800 | — | — |
| 2024-08-05 | $23.75 | $24.72 | 45,000 | — | — |
| 2024-08-02 | $24.32 | $25.21 | 21,300 | — | — |
| 2024-08-01 | $25.00 | $25.91 | 46,700 | — | — |
| 2024-07-31 | $25.49 | $26.42 | 32,300 | — | — |
| 2024-07-30 | $25.27 | $26.19 | 22,500 | — | — |
| 2024-07-29 | $24.95 | $25.86 | 33,400 | — | — |
| 2024-07-26 | $25.88 | $26.82 | 22,900 | — | — |
| 2024-07-25 | $25.93 | $26.88 | 53,000 | — | — |
| 2024-07-24 | $25.43 | $26.36 | 58,100 | — | — |
| 2024-07-23 | $24.24 | $25.12 | 41,900 | — | — |
| 2024-07-22 | $23.89 | $24.76 | 24,100 | — | — |
| 2024-07-19 | $23.45 | $24.31 | 20,800 | — | — |
| 2024-07-18 | $23.31 | $24.16 | 28,900 | — | — |
| 2024-07-17 | $23.88 | $24.75 | 39,400 | — | — |
| 2024-07-16 | $23.58 | $24.44 | 49,900 | — | — |
| 2024-07-15 | $22.49 | $23.31 | 30,700 | — | — |
| 2024-07-12 | $21.57 | $22.36 | 26,900 | — | — |
| 2024-07-11 | $21.51 | $22.29 | 48,600 | — | — |
| 2024-07-10 | $20.55 | $21.30 | 28,300 | — | — |
| 2024-07-09 | $20.16 | $20.90 | 28,700 | — | — |
| 2024-07-08 | $20.02 | $20.75 | 31,800 | — | — |
| 2024-07-05 | $19.77 | $20.49 | 43,400 | — | — |
| 2024-07-03 | $20.18 | $20.92 | 13,500 | — | — |
| 2024-07-02 | $20.37 | $21.11 | 11,700 | — | — |
| 2024-07-01 | $20.46 | $21.21 | 42,800 | — | — |
| 2024-06-28 | $20.50 | $21.25 | 107,500 | — | — |
| 2024-06-27 | $20.14 | $20.87 | 11,500 | — | — |
| 2024-06-26 | $20.02 | $20.75 | 13,900 | — | — |
| 2024-06-25 | $20.00 | $20.73 | 9,700 | — | — |
| 2024-06-24 | $20.03 | $20.76 | 19,000 | — | — |
| 2024-06-21 | $19.85 | $20.57 | 40,700 | — | — |
| 2024-06-20 | $19.64 | $20.36 | 11,100 | — | — |
| 2024-06-18 | $19.56 | $20.27 | 18,900 | — | — |
| 2024-06-17 | $19.66 | $20.38 | 16,200 | — | — |
| 2024-06-14 | $19.63 | $20.35 | 18,500 | — | — |
| 2024-06-13 | $19.73 | $20.45 | 14,400 | — | — |
| 2024-06-12 | $19.83 | $20.55 | 14,000 | — | — |
| 2024-06-11 | $19.78 | $20.50 | 12,800 | — | — |
| 2024-06-10 | $19.85 | $20.57 | 19,400 | — | — |
| 2024-06-07 | $20.01 | $20.74 | 14,200 | — | — |
| 2024-06-06 | $20.15 | $20.88 | 8,500 | — | — |
| 2024-06-05 | $20.19 | $20.93 | 18,400 | — | — |
| 2024-06-04 | $20.09 | $20.82 | 18,300 | — | — |
| 2024-06-03 | $20.39 | $21.13 | 35,600 | — | — |
| 2024-05-31 | $20.15 | $20.88 | 13,000 | — | — |
| 2024-05-30 | $20.12 | $20.85 | 11,200 | — | — |
| 2024-05-29 | $19.81 | $20.53 | 18,000 | — | — |
| 2024-05-28 | $20.33 | $21.07 | 18,000 | — | — |
| 2024-05-24 | $20.40 | $21.14 | 36,300 | — | — |
| 2024-05-23 | $20.72 | $21.48 | 48,200 | — | — |
| 2024-05-22 | $20.80 | $21.56 | 63,200 | — | — |
| 2024-05-21 | $20.27 | $21.01 | 23,400 | — | — |
| 2024-05-20 | $20.19 | $20.93 | 22,200 | — | — |
| 2024-05-17 | $20.46 | $21.21 | 17,100 | — | — |
| 2024-05-16 | $20.59 | $21.34 | 16,900 | — | — |
| 2024-05-15 | $20.57 | $21.32 | 16,200 | — | — |
| 2024-05-14 | $20.35 | $21.09 | 21,200 | — | — |
| 2024-05-13 | $20.33 | $21.07 | 9,500 | — | — |
| 2024-05-10 | $20.36 | $21.10 | 27,200 | — | — |
| 2024-05-09 | $20.50 | $21.25 | 17,100 | — | — |
| 2024-05-08 | $20.25 | $20.99 | 17,000 | — | — |
| 2024-05-07 | $20.12 | $20.85 | 18,000 | — | — |
| 2024-05-06 | $20.15 | $20.88 | 15,800 | — | — |
| 2024-05-03 | $19.99 | $20.72 | 23,300 | — | — |
| 2024-05-02 | $19.98 | $20.63 | 24,600 | — | — |
| 2024-05-01 | $19.63 | $20.26 | 12,600 | — | — |
| 2024-04-30 | $19.40 | $20.03 | 18,300 | — | — |
| 2024-04-29 | $19.67 | $20.31 | 33,200 | — | — |
| 2024-04-26 | $19.58 | $20.21 | 12,500 | — | — |
| 2024-04-25 | $19.64 | $20.27 | 28,800 | — | — |
| 2024-04-24 | $19.50 | $20.13 | 16,100 | — | — |
| 2024-04-23 | $19.71 | $20.35 | 34,100 | — | — |
| 2024-04-22 | $19.93 | $20.57 | 9,000 | — | — |
| 2024-04-19 | $19.72 | $20.36 | 23,200 | — | — |
| 2024-04-18 | $19.20 | $19.82 | 22,300 | — | — |
| 2024-04-17 | $19.29 | $19.91 | 12,100 | — | — |
| 2024-04-16 | $19.30 | $19.92 | 12,500 | — | — |
| 2024-04-15 | $19.53 | $20.16 | 16,800 | — | — |
| 2024-04-12 | $19.62 | $20.25 | 11,600 | — | — |
| 2024-04-11 | $19.79 | $20.43 | 16,500 | — | — |
| 2024-04-10 | $20.02 | $20.67 | 25,500 | — | — |
| 2024-04-09 | $20.34 | $21.00 | 20,200 | — | — |
| 2024-04-08 | $20.49 | $21.15 | 20,700 | — | — |
| 2024-04-05 | $20.42 | $21.08 | 10,900 | — | — |
| 2024-04-04 | $20.50 | $21.16 | 37,900 | — | — |
| 2024-04-03 | $20.50 | $21.16 | 32,000 | — | — |
| 2024-04-02 | $20.65 | $21.32 | 27,300 | — | — |
| 2024-04-01 | $20.99 | $21.67 | 85,400 | — | — |
| 2024-03-28 | $20.83 | $21.50 | 103,700 | — | — |
| 2024-03-27 | $20.53 | $21.19 | 14,000 | — | — |
| 2024-03-26 | $20.00 | $20.65 | 18,100 | — | — |
| 2024-03-25 | $20.13 | $20.78 | 14,700 | — | — |
| 2024-03-22 | $20.27 | $20.93 | 7,200 | — | — |
| 2024-03-21 | $20.94 | $21.62 | 23,800 | — | — |
| 2024-03-20 | $20.44 | $21.10 | 16,500 | — | — |
| 2024-03-19 | $19.95 | $20.59 | 26,100 | — | — |
| 2024-03-18 | $19.92 | $20.56 | 12,200 | — | — |
| 2024-03-15 | $20.18 | $20.83 | 35,000 | — | — |
| 2024-03-14 | $20.13 | $20.78 | 20,000 | — | — |
| 2024-03-13 | $20.29 | $20.95 | 12,500 | — | — |
| 2024-03-12 | $20.30 | $20.96 | 11,900 | — | — |
| 2024-03-11 | $20.31 | $20.97 | 4,400 | — | — |
| 2024-03-08 | $20.34 | $21.00 | 24,500 | — | — |
| 2024-03-07 | $20.39 | $21.05 | 7,900 | — | — |
| 2024-03-06 | $20.52 | $21.18 | 11,900 | — | — |
| 2024-03-05 | $20.35 | $21.01 | 4,000 | — | — |
| 2024-03-04 | $20.37 | $21.03 | 37,900 | — | — |
| 2024-03-01 | $20.00 | $20.65 | 14,800 | — | — |
| 2024-02-29 | $20.59 | $21.26 | 16,800 | — | — |
| 2024-02-28 | $20.28 | $20.94 | 10,100 | — | — |
| 2024-02-27 | $20.19 | $20.84 | 17,900 | — | — |
| 2024-02-26 | $20.25 | $20.90 | 5,900 | — | — |
| 2024-02-23 | $20.50 | $21.16 | 4,400 | — | — |
| 2024-02-22 | $20.22 | $20.87 | 11,000 | — | — |
| 2024-02-21 | $20.56 | $21.22 | 8,400 | — | — |
| 2024-02-20 | $20.74 | $21.41 | 19,700 | — | — |
| 2024-02-16 | $21.25 | $21.94 | 14,500 | — | — |
| 2024-02-15 | $21.54 | $22.24 | 22,500 | — | — |
| 2024-02-14 | $20.81 | $21.48 | 21,000 | — | — |
| 2024-02-13 | $19.77 | $20.41 | 36,800 | — | — |
| 2024-02-12 | $20.71 | $21.38 | 45,800 | — | — |
| 2024-02-09 | $20.75 | $21.42 | 11,300 | — | — |
| 2024-02-08 | $20.58 | $21.25 | 13,100 | — | — |
| 2024-02-07 | $20.17 | $20.82 | 24,700 | — | — |
| 2024-02-06 | $20.74 | $21.41 | 19,800 | — | — |
| 2024-02-05 | $20.95 | $21.63 | 49,900 | — | — |
| 2024-02-02 | $20.53 | $21.19 | 28,700 | — | — |
| 2024-02-01 | $20.51 | $21.09 | 58,600 | — | — |
| 2024-01-31 | $21.76 | $22.38 | 16,200 | — | — |
| 2024-01-30 | $22.65 | $23.29 | 5,500 | — | — |
| 2024-01-29 | $22.96 | $23.61 | 15,400 | — | — |
| 2024-01-26 | $23.15 | $23.81 | 26,900 | — | — |
| 2024-01-25 | $23.12 | $23.77 | 9,100 | — | — |
| 2024-01-24 | $23.11 | $23.76 | 14,700 | — | — |
| 2024-01-23 | $23.26 | $23.92 | 7,400 | — | — |
| 2024-01-22 | $23.35 | $24.01 | 11,000 | — | — |
| 2024-01-19 | $22.82 | $23.47 | 12,700 | — | — |
| 2024-01-18 | $22.56 | $23.20 | 14,000 | — | — |
| 2024-01-17 | $22.79 | $23.43 | 8,300 | — | — |
| 2024-01-16 | $22.92 | $23.57 | 9,700 | — | — |
| 2024-01-12 | $23.46 | $24.12 | 10,900 | — | — |
| 2024-01-11 | $23.41 | $24.07 | 21,900 | — | — |
| 2024-01-10 | $23.49 | $24.15 | 13,400 | — | — |
| 2024-01-09 | $23.60 | $24.27 | 16,300 | — | — |
| 2024-01-08 | $24.13 | $24.81 | 17,000 | — | — |
| 2024-01-05 | $24.34 | $25.03 | 70,000 | — | — |
| 2024-01-04 | $24.32 | $25.01 | 16,800 | — | — |
| 2024-01-03 | $24.37 | $25.06 | 34,600 | — | — |
| 2024-01-02 | $24.96 | $25.67 | 57,300 | — | — |